31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 183400 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 257512 |
| 3 | 20231214 | 183300 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20231214 | 183200 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20231214 | 183100 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20231214 | 183000 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20231214 | 182900 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20231214 | 182800 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20231214 | 182700 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20231214 | 182600 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20231214 | 182500 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20231214 | 182400 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20231214 | 182300 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20231214 | 182200 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20231214 | 182100 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20231214 | 182000 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20231214 | 181900 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20231214 | 181800 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20231214 | 181700 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20231214 | 181600 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20231214 | 181500 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20231214 | 181400 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20231214 | 181300 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20231214 | 181200 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20231214 | 181100 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20231214 | 181000 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20231214 | 180900 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20231214 | 180800 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20231214 | 180700 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20231214 | 180600 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20231214 | 180500 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20231214 | 180400 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 257512 |
| 33 | 20231214 | 180300 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20231214 | 180200 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20231214 | 180100 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20231214 | 180000 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20231214 | 175900 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20231214 | 175800 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20231214 | 175700 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20231214 | 175600 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20231214 | 175500 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20231214 | 175400 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20231214 | 175300 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20231214 | 175200 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20231214 | 175100 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20231214 | 175000 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20231214 | 174900 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20231214 | 174800 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20231214 | 174700 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20231214 | 174600 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20231214 | 174500 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20231214 | 174400 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20231214 | 174300 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20231214 | 174200 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20231214 | 174100 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20231214 | 174000 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20231214 | 173900 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20231214 | 173800 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20231214 | 173700 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20231214 | 173600 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20231214 | 173500 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20231214 | 173400 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 257512 |
| 63 | 20231214 | 173300 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20231214 | 173200 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20231214 | 173100 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20231214 | 173000 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20231214 | 172900 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20231214 | 172800 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20231214 | 172700 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20231214 | 172600 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20231214 | 172500 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20231214 | 172400 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20231214 | 172300 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20231214 | 172200 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20231214 | 172100 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20231214 | 172000 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20231214 | 171900 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20231214 | 171800 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20231214 | 171700 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20231214 | 171600 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20231214 | 171500 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20231214 | 171400 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20231214 | 171300 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20231214 | 171200 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20231214 | 171100 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20231214 | 171000 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20231214 | 170900 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20231214 | 170800 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20231214 | 170700 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20231214 | 170600 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20231214 | 170500 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20231214 | 170400 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 257512 |
| 93 | 20231214 | 170300 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20231214 | 170200 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20231214 | 170100 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20231214 | 170000 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20231214 | 165900 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20231214 | 165800 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20231214 | 165700 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20231214 | 165600 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20231214 | 165500 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20231214 | 165400 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20231214 | 165300 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20231214 | 165200 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20231214 | 165100 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20231214 | 165000 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20231214 | 164900 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20231214 | 164800 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20231214 | 164700 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20231214 | 164600 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20231214 | 164500 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20231214 | 164400 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20231214 | 164300 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20231214 | 164200 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20231214 | 164100 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20231214 | 164000 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20231214 | 163900 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20231214 | 163800 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20231214 | 163700 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20231214 | 163600 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20231214 | 163500 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20231214 | 163400 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 257512 |
| 123 | 20231214 | 163300 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20231214 | 163200 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20231214 | 163100 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20231214 | 163000 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20231214 | 162900 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20231214 | 162800 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20231214 | 162700 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20231214 | 162600 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20231214 | 162500 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20231214 | 162400 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20231214 | 162300 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20231214 | 162200 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20231214 | 162100 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20231214 | 162000 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20231214 | 161900 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20231214 | 161800 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20231214 | 161700 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20231214 | 161600 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20231214 | 161500 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20231214 | 161400 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20231214 | 161300 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20231214 | 161200 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20231214 | 161100 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20231214 | 161000 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20231214 | 160900 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20231214 | 160800 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20231214 | 160700 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20231214 | 160600 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20231214 | 160500 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20231214 | 160400 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 257512 |
| 153 | 20231214 | 160300 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20231214 | 160200 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20231214 | 160100 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20231214 | 160000 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20231214 | 155900 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20231214 | 155800 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20231214 | 155700 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20231214 | 155600 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20231214 | 155500 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20231214 | 155400 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20231214 | 155300 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20231214 | 155200 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20231214 | 155100 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20231214 | 155000 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20231214 | 154900 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20231214 | 154800 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20231214 | 154700 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20231214 | 154600 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20231214 | 154500 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20231214 | 154400 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20231214 | 154300 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20231214 | 154200 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20231214 | 154100 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20231214 | 154000 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20231214 | 153900 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20231214 | 153800 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20231214 | 153700 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20231214 | 153600 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20231214 | 153500 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20231214 | 153400 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 257512 |
| 183 | 20231214 | 153300 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20231214 | 153200 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20231214 | 153100 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20231214 | 153000 | 13584096550 | 26800 | 26800 | 26800 | 26800 | 257512 |
| 187 | 20231214 | 152900 | 6682774950 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20231214 | 152800 | 6682774950 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20231214 | 152700 | 6682774950 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20231214 | 152600 | 6682774950 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20231214 | 152500 | 6682774950 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20231214 | 152400 | 6682774950 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20231214 | 152300 | 6682774950 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20231214 | 152200 | 6682774950 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20231214 | 152100 | 6682774950 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20231214 | 152000 | 6682774950 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20231214 | 151900 | 6682774950 | 26750 | 26800 | 26850 | 26700 | 1370 |
| 198 | 20231214 | 151800 | 6646116400 | 26750 | 26800 | 26800 | 26750 | 1347 |
| 199 | 20231214 | 151700 | 6610019000 | 26800 | 26800 | 26800 | 26750 | 1418 |
| 200 | 20231214 | 151600 | 6572016700 | 26800 | 26800 | 26800 | 26750 | 1117 |
| 201 | 20231214 | 151500 | 6542084000 | 26800 | 26750 | 26800 | 26700 | 1081 |
| 202 | 20231214 | 151400 | 6513117150 | 26800 | 26750 | 26800 | 26700 | 1480 |
| 203 | 20231214 | 151300 | 6473533150 | 26750 | 26750 | 26750 | 26650 | 907 |
| 204 | 20231214 | 151200 | 6449281250 | 26700 | 26750 | 26750 | 26650 | 1129 |
| 205 | 20231214 | 151100 | 6419110300 | 26750 | 26750 | 26750 | 26700 | 1114 |
| 206 | 20231214 | 151000 | 6389323050 | 26750 | 26700 | 26750 | 26650 | 1728 |
| 207 | 20231214 | 150900 | 6343139950 | 26700 | 26750 | 26750 | 26650 | 995 |
| 208 | 20231214 | 150800 | 6316539750 | 26750 | 26700 | 26750 | 26700 | 1214 |
| 209 | 20231214 | 150700 | 6284089000 | 26700 | 26700 | 26700 | 26650 | 1049 |
| 210 | 20231214 | 150600 | 6256081100 | 26700 | 26700 | 26700 | 26600 | 1002 |
| 211 | 20231214 | 150500 | 6229339600 | 26650 | 26700 | 26700 | 26600 | 1365 |
| 212 | 20231214 | 150400 | 6192917750 | 26700 | 26700 | 26700 | 26650 | 813 |
| 213 | 20231214 | 150300 | 6171211050 | 26700 | 26700 | 26700 | 26600 | 1172 |
| 214 | 20231214 | 150200 | 6139944700 | 26700 | 26700 | 26700 | 26650 | 1216 |
| 215 | 20231214 | 150100 | 6107490050 | 26700 | 26650 | 26700 | 26600 | 1953 |
| 216 | 20231214 | 150000 | 6055362600 | 26700 | 26700 | 26700 | 26650 | 2019 |
| 217 | 20231214 | 145900 | 6001499950 | 26700 | 26700 | 26700 | 26600 | 656 |
| 218 | 20231214 | 145800 | 5983996600 | 26750 | 26700 | 26750 | 26650 | 683 |
| 219 | 20231214 | 145700 | 5965760400 | 26750 | 26700 | 26750 | 26650 | 989 |
| 220 | 20231214 | 145600 | 5939352400 | 26750 | 26750 | 26800 | 26650 | 2670 |
| 221 | 20231214 | 145500 | 5868062450 | 26750 | 26800 | 26800 | 26700 | 460 |
| 222 | 20231214 | 145400 | 5855742500 | 26750 | 26800 | 26800 | 26700 | 863 |
| 223 | 20231214 | 145300 | 5832639550 | 26800 | 26800 | 26850 | 26700 | 1689 |
| 224 | 20231214 | 145200 | 5787387200 | 26850 | 26800 | 26850 | 26700 | 2783 |
| 225 | 20231214 | 145100 | 5712821200 | 26750 | 26800 | 26800 | 26750 | 990 |
| 226 | 20231214 | 145000 | 5686296300 | 26800 | 26800 | 26850 | 26750 | 466 |
| 227 | 20231214 | 144900 | 5673797200 | 26850 | 26850 | 26850 | 26750 | 1224 |
| 228 | 20231214 | 144800 | 5640945750 | 26850 | 26850 | 26850 | 26800 | 829 |
| 229 | 20231214 | 144700 | 5618695400 | 26850 | 26850 | 26850 | 26750 | 903 |
| 230 | 20231214 | 144600 | 5594480550 | 26850 | 26850 | 26850 | 26750 | 1041 |
| 231 | 20231214 | 144500 | 5566539050 | 26850 | 26850 | 26850 | 26800 | 613 |
| 232 | 20231214 | 144400 | 5550095000 | 26850 | 26850 | 26850 | 26750 | 1101 |
| 233 | 20231214 | 144300 | 5520539750 | 26850 | 26800 | 26850 | 26750 | 954 |
| 234 | 20231214 | 144200 | 5494967150 | 26800 | 26800 | 26800 | 26750 | 576 |
| 235 | 20231214 | 144100 | 5479542900 | 26800 | 26750 | 26800 | 26650 | 545 |
| 236 | 20231214 | 144000 | 5464944650 | 26800 | 26800 | 26800 | 26650 | 515 |
| 237 | 20231214 | 143900 | 5451158850 | 26800 | 26700 | 26800 | 26650 | 831 |
| 238 | 20231214 | 143800 | 5428915800 | 26750 | 26800 | 26800 | 26700 | 507 |
| 239 | 20231214 | 143700 | 5415335600 | 26700 | 26800 | 26800 | 26700 | 665 |
| 240 | 20231214 | 143600 | 5397532400 | 26750 | 26800 | 26800 | 26750 | 755 |
| 241 | 20231214 | 143500 | 5377307450 | 26750 | 26800 | 26800 | 26750 | 644 |
| 242 | 20231214 | 143400 | 5360061550 | 26750 | 26850 | 26850 | 26750 | 884 |
| 243 | 20231214 | 143300 | 5336364150 | 26850 | 26850 | 26850 | 26800 | 787 |
| 244 | 20231214 | 143200 | 5315248200 | 26850 | 26850 | 26850 | 26800 | 679 |
| 245 | 20231214 | 143100 | 5297026600 | 26850 | 26750 | 26850 | 26750 | 1167 |
| 246 | 20231214 | 143000 | 5265726400 | 26800 | 26800 | 26800 | 26750 | 642 |
| 247 | 20231214 | 142900 | 5248530450 | 26750 | 26800 | 26800 | 26700 | 550 |
| 248 | 20231214 | 142800 | 5233797450 | 26700 | 26700 | 26800 | 26600 | 2091 |
| 249 | 20231214 | 142700 | 5177897550 | 26600 | 26650 | 26750 | 26600 | 455 |
| 250 | 20231214 | 142600 | 5165746850 | 26750 | 26750 | 26750 | 26600 | 807 |
| 251 | 20231214 | 142500 | 5144193300 | 26750 | 26750 | 26750 | 26650 | 548 |
| 252 | 20231214 | 142400 | 5129550400 | 26750 | 26700 | 26750 | 26650 | 809 |
| 253 | 20231214 | 142300 | 5107938300 | 26750 | 26650 | 26750 | 26650 | 623 |
| 254 | 20231214 | 142200 | 5091287300 | 26750 | 26750 | 26750 | 26650 | 401 |
| 255 | 20231214 | 142100 | 5080575750 | 26700 | 26700 | 26750 | 26650 | 650 |
| 256 | 20231214 | 142000 | 5063218850 | 26650 | 26700 | 26700 | 26650 | 528 |
| 257 | 20231214 | 141900 | 5049125750 | 26650 | 26700 | 26700 | 26650 | 442 |
| 258 | 20231214 | 141800 | 5037329500 | 26700 | 26700 | 26700 | 26650 | 795 |
| 259 | 20231214 | 141700 | 5016114900 | 26700 | 26700 | 26700 | 26650 | 317 |
| 260 | 20231214 | 141600 | 5007653050 | 26700 | 26700 | 26700 | 26650 | 474 |
| 261 | 20231214 | 141500 | 4995003700 | 26700 | 26750 | 26750 | 26650 | 832 |
| 262 | 20231214 | 141400 | 4972780100 | 26750 | 26750 | 26750 | 26700 | 1399 |
| 263 | 20231214 | 141300 | 4935363700 | 26750 | 26750 | 26750 | 26700 | 498 |
| 264 | 20231214 | 141200 | 4922046250 | 26750 | 26750 | 26750 | 26700 | 660 |
| 265 | 20231214 | 141100 | 4904406900 | 26700 | 26750 | 26750 | 26700 | 367 |
| 266 | 20231214 | 141000 | 4894594450 | 26750 | 26700 | 26750 | 26600 | 1400 |
| 267 | 20231214 | 140900 | 4857207600 | 26700 | 26600 | 26700 | 26600 | 876 |
| 268 | 20231214 | 140800 | 4833864300 | 26600 | 26650 | 26650 | 26600 | 348 |
| 269 | 20231214 | 140700 | 4824593950 | 26600 | 26650 | 26700 | 26600 | 450 |
| 270 | 20231214 | 140600 | 4812602350 | 26700 | 26700 | 26700 | 26600 | 440 |
| 271 | 20231214 | 140500 | 4800867300 | 26700 | 26650 | 26700 | 26600 | 1300 |
| 272 | 20231214 | 140400 | 4766208550 | 26600 | 26650 | 26650 | 26600 | 491 |
| 273 | 20231214 | 140300 | 4753130650 | 26600 | 26600 | 26650 | 26550 | 896 |
| 274 | 20231214 | 140200 | 4729306400 | 26600 | 26600 | 26600 | 26550 | 594 |
| 275 | 20231214 | 140100 | 4713511650 | 26600 | 26550 | 26600 | 26550 | 331 |
| 276 | 20231214 | 140000 | 4704712300 | 26550 | 26600 | 26600 | 26550 | 645 |
| 277 | 20231214 | 135900 | 4687566300 | 26600 | 26600 | 26600 | 26550 | 278 |
| 278 | 20231214 | 135800 | 4680179800 | 26600 | 26600 | 26600 | 26550 | 227 |
| 279 | 20231214 | 135700 | 4674146650 | 26600 | 26600 | 26600 | 26550 | 400 |
| 280 | 20231214 | 135600 | 4663517650 | 26600 | 26600 | 26600 | 26550 | 338 |
| 281 | 20231214 | 135500 | 4654539200 | 26600 | 26600 | 26600 | 26550 | 211 |
| 282 | 20231214 | 135400 | 4648927150 | 26600 | 26600 | 26650 | 26500 | 454 |
| 283 | 20231214 | 135300 | 4636860050 | 26600 | 26600 | 26600 | 26550 | 134 |
| 284 | 20231214 | 135200 | 4633298100 | 26600 | 26600 | 26600 | 26550 | 319 |
| 285 | 20231214 | 135100 | 4624821250 | 26600 | 26550 | 26600 | 26550 | 422 |
| 286 | 20231214 | 135000 | 4613610700 | 26550 | 26600 | 26650 | 26500 | 2857 |
| 287 | 20231214 | 134900 | 4537713550 | 26600 | 26650 | 26650 | 26600 | 632 |
| 288 | 20231214 | 134800 | 4520895650 | 26650 | 26650 | 26650 | 26600 | 413 |
| 289 | 20231214 | 134700 | 4509895600 | 26650 | 26700 | 26700 | 26600 | 543 |
| 290 | 20231214 | 134600 | 4495420850 | 26650 | 26700 | 26700 | 26650 | 262 |
| 291 | 20231214 | 134500 | 4488433250 | 26700 | 26700 | 26700 | 26650 | 299 |
| 292 | 20231214 | 134400 | 4480456400 | 26700 | 26700 | 26700 | 26650 | 120 |
| 293 | 20231214 | 134300 | 4477253850 | 26700 | 26700 | 26700 | 26650 | 280 |
| 294 | 20231214 | 134200 | 4469783050 | 26700 | 26750 | 26750 | 26650 | 269 |
| 295 | 20231214 | 134100 | 4462605450 | 26750 | 26750 | 26750 | 26700 | 245 |
| 296 | 20231214 | 134000 | 4456054300 | 26750 | 26750 | 26750 | 26700 | 340 |
| 297 | 20231214 | 133900 | 4446971200 | 26750 | 26650 | 26750 | 26650 | 600 |
| 298 | 20231214 | 133800 | 4430954100 | 26650 | 26700 | 26700 | 26650 | 238 |
| 299 | 20231214 | 133700 | 4424602150 | 26700 | 26700 | 26700 | 26650 | 277 |
| 300 | 20231214 | 133600 | 4417214950 | 26650 | 26700 | 26700 | 26650 | 301 |
| 301 | 20231214 | 133500 | 4409186900 | 26700 | 26700 | 26700 | 26650 | 229 |
| 302 | 20231214 | 133400 | 4403075600 | 26700 | 26650 | 26700 | 26600 | 178 |
| 303 | 20231214 | 133300 | 4398330150 | 26700 | 26600 | 26700 | 26600 | 1446 |
| 304 | 20231214 | 133200 | 4359859250 | 26650 | 26700 | 26700 | 26650 | 245 |
| 305 | 20231214 | 133100 | 4353325650 | 26700 | 26750 | 26750 | 26650 | 257 |
| 306 | 20231214 | 133000 | 4346455200 | 26750 | 26700 | 26750 | 26600 | 536 |
| 307 | 20231214 | 132900 | 4332164800 | 26700 | 26750 | 26750 | 26700 | 248 |
| 308 | 20231214 | 132800 | 4325535200 | 26750 | 26750 | 26750 | 26700 | 229 |
| 309 | 20231214 | 132700 | 4319410500 | 26700 | 26650 | 26750 | 26650 | 280 |
| 310 | 20231214 | 132600 | 4311931700 | 26700 | 26700 | 26750 | 26650 | 214 |
| 311 | 20231214 | 132500 | 4306212350 | 26750 | 26700 | 26800 | 26700 | 1685 |
| 312 | 20231214 | 132400 | 4261144900 | 26700 | 26700 | 26750 | 26700 | 270 |
| 313 | 20231214 | 132300 | 4253926850 | 26750 | 26800 | 26800 | 26650 | 525 |
| 314 | 20231214 | 132200 | 4239910250 | 26800 | 26750 | 26800 | 26700 | 1009 |
| 315 | 20231214 | 132100 | 4212887150 | 26750 | 26750 | 26800 | 26700 | 1166 |
| 316 | 20231214 | 132000 | 4181737000 | 26750 | 26750 | 26750 | 26700 | 338 |
| 317 | 20231214 | 131900 | 4172702050 | 26750 | 26750 | 26750 | 26700 | 716 |
| 318 | 20231214 | 131800 | 4153552200 | 26700 | 26750 | 26750 | 26700 | 307 |
| 319 | 20231214 | 131700 | 4145346000 | 26750 | 26750 | 26750 | 26700 | 539 |
| 320 | 20231214 | 131600 | 4130950550 | 26700 | 26800 | 26800 | 26700 | 963 |
| 321 | 20231214 | 131500 | 4105194100 | 26800 | 26800 | 26800 | 26750 | 189 |
| 322 | 20231214 | 131400 | 4100134550 | 26800 | 26800 | 26800 | 26750 | 227 |
| 323 | 20231214 | 131300 | 4094054550 | 26750 | 26750 | 26800 | 26750 | 928 |
| 324 | 20231214 | 131200 | 4069224300 | 26800 | 26750 | 26800 | 26750 | 188 |
| 325 | 20231214 | 131100 | 4064191550 | 26800 | 26800 | 26800 | 26750 | 148 |
| 326 | 20231214 | 131000 | 4060225300 | 26800 | 26750 | 26800 | 26750 | 314 |
| 327 | 20231214 | 130900 | 4051813300 | 26800 | 26800 | 26800 | 26750 | 178 |
| 328 | 20231214 | 130800 | 4047046650 | 26800 | 26800 | 26800 | 26750 | 306 |
| 329 | 20231214 | 130700 | 4038849200 | 26800 | 26800 | 26800 | 26750 | 194 |
| 330 | 20231214 | 130600 | 4033652200 | 26800 | 26800 | 26800 | 26750 | 530 |
| 331 | 20231214 | 130500 | 4019450150 | 26750 | 26800 | 26800 | 26750 | 216 |
| 332 | 20231214 | 130400 | 4013669650 | 26800 | 26800 | 26800 | 26750 | 168 |
| 333 | 20231214 | 130300 | 4009169100 | 26800 | 26750 | 26800 | 26750 | 151 |
| 334 | 20231214 | 130200 | 4005126700 | 26800 | 26700 | 26800 | 26700 | 2988 |
| 335 | 20231214 | 130100 | 3925307950 | 26700 | 26650 | 26700 | 26600 | 1442 |
| 336 | 20231214 | 130000 | 3886881250 | 26600 | 26600 | 26650 | 26600 | 170 |
| 337 | 20231214 | 125900 | 3882355450 | 26650 | 26650 | 26650 | 26600 | 98 |
| 338 | 20231214 | 125800 | 3879745850 | 26650 | 26650 | 26650 | 26600 | 106 |
| 339 | 20231214 | 125700 | 3876924000 | 26650 | 26650 | 26650 | 26600 | 192 |
| 340 | 20231214 | 125600 | 3871810950 | 26650 | 26600 | 26650 | 26600 | 133 |
| 341 | 20231214 | 125500 | 3868271650 | 26600 | 26600 | 26650 | 26600 | 155 |
| 342 | 20231214 | 125400 | 3864144300 | 26650 | 26600 | 26650 | 26600 | 256 |
| 343 | 20231214 | 125300 | 3857329000 | 26650 | 26600 | 26650 | 26600 | 209 |
| 344 | 20231214 | 125200 | 3851766350 | 26600 | 26650 | 26650 | 26600 | 133 |
| 345 | 20231214 | 125100 | 3848227200 | 26650 | 26600 | 26650 | 26600 | 169 |
| 346 | 20231214 | 125000 | 3843727950 | 26650 | 26650 | 26650 | 26650 | 111 |
| 347 | 20231214 | 124900 | 3840769800 | 26650 | 26650 | 26650 | 26600 | 144 |
| 348 | 20231214 | 124800 | 3836935600 | 26650 | 26650 | 26650 | 26600 | 249 |
| 349 | 20231214 | 124700 | 3830304200 | 26650 | 26650 | 26650 | 26600 | 324 |
| 350 | 20231214 | 124600 | 3821671900 | 26600 | 26650 | 26650 | 26600 | 191 |
| 351 | 20231214 | 124500 | 3816588750 | 26650 | 26600 | 26650 | 26600 | 120 |
| 352 | 20231214 | 124400 | 3813394750 | 26650 | 26650 | 26650 | 26650 | 110 |
| 353 | 20231214 | 124300 | 3810463250 | 26650 | 26600 | 26650 | 26600 | 205 |
| 354 | 20231214 | 124200 | 3805007050 | 26650 | 26650 | 26650 | 26600 | 120 |
| 355 | 20231214 | 124100 | 3801813150 | 26650 | 26650 | 26650 | 26600 | 163 |
| 356 | 20231214 | 124000 | 3797472200 | 26600 | 26600 | 26650 | 26600 | 274 |
| 357 | 20231214 | 123900 | 3790178000 | 26650 | 26600 | 26650 | 26600 | 94 |
| 358 | 20231214 | 123800 | 3787674800 | 26650 | 26600 | 26650 | 26600 | 109 |
| 359 | 20231214 | 123700 | 3784773000 | 26650 | 26650 | 26650 | 26600 | 205 |
| 360 | 20231214 | 123600 | 3779315400 | 26650 | 26650 | 26650 | 26600 | 159 |
| 361 | 20231214 | 123500 | 3775082700 | 26650 | 26600 | 26650 | 26600 | 71 |
| 362 | 20231214 | 123400 | 3773192900 | 26650 | 26700 | 26700 | 26600 | 301 |
| 363 | 20231214 | 123300 | 3765171900 | 26700 | 26650 | 26700 | 26600 | 523 |
| 364 | 20231214 | 123200 | 3751230750 | 26650 | 26600 | 26650 | 26600 | 77 |
| 365 | 20231214 | 123100 | 3749180850 | 26650 | 26650 | 26700 | 26600 | 154 |
| 366 | 20231214 | 123000 | 3745081150 | 26650 | 26650 | 26700 | 26650 | 330 |
| 367 | 20231214 | 122900 | 3736284150 | 26700 | 26650 | 26700 | 26600 | 693 |
| 368 | 20231214 | 122800 | 3717818450 | 26650 | 26650 | 26650 | 26600 | 70 |
| 369 | 20231214 | 122700 | 3715954950 | 26650 | 26650 | 26650 | 26600 | 216 |
| 370 | 20231214 | 122600 | 3710202300 | 26650 | 26650 | 26650 | 26600 | 98 |
| 371 | 20231214 | 122500 | 3707593450 | 26650 | 26550 | 26650 | 26500 | 687 |
| 372 | 20231214 | 122400 | 3689335700 | 26550 | 26550 | 26550 | 26500 | 120 |
| 373 | 20231214 | 122300 | 3686154200 | 26550 | 26550 | 26550 | 26500 | 150 |
| 374 | 20231214 | 122200 | 3682174250 | 26550 | 26550 | 26550 | 26500 | 74 |
| 375 | 20231214 | 122100 | 3680209600 | 26550 | 26500 | 26600 | 26500 | 117 |
| 376 | 20231214 | 122000 | 3677104150 | 26550 | 26600 | 26600 | 26550 | 250 |
| 377 | 20231214 | 121900 | 3670461550 | 26550 | 26550 | 26600 | 26500 | 543 |
| 378 | 20231214 | 121800 | 3656047000 | 26500 | 26500 | 26550 | 26500 | 222 |
| 379 | 20231214 | 121700 | 3650162000 | 26500 | 26550 | 26550 | 26500 | 104 |
| 380 | 20231214 | 121600 | 3647403750 | 26550 | 26550 | 26550 | 26500 | 214 |
| 381 | 20231214 | 121500 | 3641727350 | 26550 | 26500 | 26550 | 26500 | 147 |
| 382 | 20231214 | 121400 | 3637829250 | 26550 | 26550 | 26550 | 26500 | 120 |
| 383 | 20231214 | 121300 | 3634645850 | 26550 | 26450 | 26550 | 26450 | 161 |
| 384 | 20231214 | 121200 | 3630377350 | 26500 | 26450 | 26550 | 26450 | 220 |
| 385 | 20231214 | 121100 | 3624554700 | 26550 | 26500 | 26550 | 26450 | 100 |
| 386 | 20231214 | 121000 | 3621906700 | 26500 | 26500 | 26550 | 26450 | 238 |
| 387 | 20231214 | 120900 | 3615603750 | 26500 | 26500 | 26550 | 26450 | 293 |
| 388 | 20231214 | 120800 | 3607844700 | 26500 | 26550 | 26550 | 26500 | 88 |
| 389 | 20231214 | 120700 | 3605512500 | 26550 | 26500 | 26550 | 26500 | 80 |
| 390 | 20231214 | 120600 | 3603391100 | 26550 | 26500 | 26550 | 26450 | 257 |
| 391 | 20231214 | 120500 | 3596581400 | 26550 | 26550 | 26550 | 26450 | 422 |
| 392 | 20231214 | 120400 | 3585414500 | 26550 | 26550 | 26600 | 26450 | 144 |
| 393 | 20231214 | 120300 | 3581597150 | 26550 | 26500 | 26550 | 26500 | 184 |
| 394 | 20231214 | 120200 | 3576717100 | 26550 | 26600 | 26600 | 26500 | 109 |
| 395 | 20231214 | 120100 | 3573825000 | 26600 | 26550 | 26600 | 26500 | 445 |
| 396 | 20231214 | 120000 | 3562020900 | 26500 | 26600 | 26600 | 26500 | 180 |
| 397 | 20231214 | 115900 | 3557242450 | 26600 | 26550 | 26600 | 26550 | 393 |
| 398 | 20231214 | 115800 | 3546806350 | 26550 | 26550 | 26550 | 26500 | 215 |
| 399 | 20231214 | 115700 | 3541106700 | 26550 | 26550 | 26550 | 26500 | 188 |
| 400 | 20231214 | 115600 | 3536120450 | 26550 | 26500 | 26550 | 26500 | 345 |
| 401 | 20231214 | 115500 | 3526973700 | 26500 | 26450 | 26550 | 26450 | 81 |
| 402 | 20231214 | 115400 | 3524826050 | 26450 | 26500 | 26550 | 26450 | 293 |
| 403 | 20231214 | 115300 | 3517068450 | 26550 | 26550 | 26550 | 26500 | 83 |
| 404 | 20231214 | 115200 | 3514866650 | 26450 | 26550 | 26550 | 26450 | 194 |
| 405 | 20231214 | 115100 | 3509723950 | 26550 | 26550 | 26550 | 26450 | 157 |
| 406 | 20231214 | 115000 | 3505562250 | 26550 | 26500 | 26550 | 26450 | 111 |
| 407 | 20231214 | 114900 | 3502622800 | 26500 | 26550 | 26600 | 26450 | 246 |
| 408 | 20231214 | 114800 | 3496103700 | 26550 | 26600 | 26600 | 26500 | 388 |
| 409 | 20231214 | 114700 | 3485806400 | 26600 | 26500 | 26600 | 26500 | 149 |
| 410 | 20231214 | 114600 | 3481850400 | 26550 | 26500 | 26550 | 26450 | 137 |
| 411 | 20231214 | 114500 | 3478219100 | 26550 | 26600 | 26600 | 26500 | 241 |
| 412 | 20231214 | 114400 | 3471822000 | 26600 | 26600 | 26600 | 26550 | 83 |
| 413 | 20231214 | 114300 | 3469615100 | 26600 | 26600 | 26600 | 26450 | 185 |
| 414 | 20231214 | 114200 | 3464704300 | 26600 | 26500 | 26600 | 26400 | 174 |
| 415 | 20231214 | 114100 | 3460088850 | 26550 | 26400 | 26600 | 26400 | 342 |
| 416 | 20231214 | 114000 | 3451009300 | 26600 | 26600 | 26600 | 26400 | 6757 |
| 417 | 20231214 | 113900 | 3272267000 | 26600 | 26550 | 26600 | 26550 | 270 |
| 418 | 20231214 | 113800 | 3265093800 | 26600 | 26650 | 26650 | 26600 | 155 |
| 419 | 20231214 | 113700 | 3260965450 | 26650 | 26600 | 26650 | 26550 | 162 |
| 420 | 20231214 | 113600 | 3256659250 | 26600 | 26650 | 26650 | 26550 | 535 |
| 421 | 20231214 | 113500 | 3242429750 | 26650 | 26650 | 26650 | 26550 | 135 |
| 422 | 20231214 | 113400 | 3238836700 | 26600 | 26600 | 26650 | 26550 | 96 |
| 423 | 20231214 | 113300 | 3236281250 | 26650 | 26600 | 26650 | 26550 | 324 |
| 424 | 20231214 | 113200 | 3227660300 | 26650 | 26600 | 26650 | 26600 | 186 |
| 425 | 20231214 | 113100 | 3222706400 | 26650 | 26650 | 26650 | 26600 | 123 |
| 426 | 20231214 | 113000 | 3219430700 | 26650 | 26600 | 26650 | 26600 | 386 |
| 427 | 20231214 | 112900 | 3209159200 | 26650 | 26600 | 26650 | 26600 | 138 |
| 428 | 20231214 | 112800 | 3205483650 | 26650 | 26700 | 26700 | 26650 | 65 |
| 429 | 20231214 | 112700 | 3203749750 | 26700 | 26700 | 26700 | 26600 | 157 |
| 430 | 20231214 | 112600 | 3199567850 | 26600 | 26650 | 26700 | 26600 | 213 |
| 431 | 20231214 | 112500 | 3193897150 | 26700 | 26650 | 26700 | 26600 | 442 |
| 432 | 20231214 | 112400 | 3182129700 | 26700 | 26600 | 26700 | 26600 | 151 |
| 433 | 20231214 | 112300 | 3178105950 | 26700 | 26650 | 26700 | 26600 | 204 |
| 434 | 20231214 | 112200 | 3172671350 | 26700 | 26700 | 26700 | 26650 | 160 |
| 435 | 20231214 | 112100 | 3168402300 | 26700 | 26700 | 26700 | 26650 | 132 |
| 436 | 20231214 | 112000 | 3164881750 | 26700 | 26750 | 26750 | 26700 | 77 |
| 437 | 20231214 | 111900 | 3162824850 | 26750 | 26700 | 26750 | 26650 | 410 |
| 438 | 20231214 | 111800 | 3151876550 | 26700 | 26750 | 26750 | 26650 | 149 |
| 439 | 20231214 | 111700 | 3147899400 | 26750 | 26700 | 26750 | 26650 | 123 |
| 440 | 20231214 | 111600 | 3144611200 | 26700 | 26750 | 26750 | 26700 | 153 |
| 441 | 20231214 | 111500 | 3140520100 | 26750 | 26700 | 26750 | 26650 | 309 |
| 442 | 20231214 | 111400 | 3132274200 | 26700 | 26700 | 26700 | 26650 | 688 |
| 443 | 20231214 | 111300 | 3113907000 | 26700 | 26650 | 26700 | 26600 | 434 |
| 444 | 20231214 | 111200 | 3102347950 | 26600 | 26650 | 26650 | 26600 | 170 |
| 445 | 20231214 | 111100 | 3097819800 | 26600 | 26650 | 26650 | 26600 | 103 |
| 446 | 20231214 | 111000 | 3095076900 | 26700 | 26650 | 26700 | 26600 | 184 |
| 447 | 20231214 | 110900 | 3090174500 | 26600 | 26700 | 26700 | 26600 | 1021 |
| 448 | 20231214 | 110800 | 3062963100 | 26700 | 26650 | 26700 | 26600 | 269 |
| 449 | 20231214 | 110700 | 3055794000 | 26650 | 26600 | 26650 | 26600 | 655 |
| 450 | 20231214 | 110600 | 3038342200 | 26650 | 26600 | 26650 | 26600 | 458 |
| 451 | 20231214 | 110500 | 3026146200 | 26650 | 26600 | 26650 | 26600 | 329 |
| 452 | 20231214 | 110400 | 3017389100 | 26650 | 26650 | 26650 | 26600 | 87 |
| 453 | 20231214 | 110300 | 3015072950 | 26650 | 26650 | 26650 | 26600 | 471 |
| 454 | 20231214 | 110200 | 3002539050 | 26600 | 26650 | 26650 | 26600 | 171 |
| 455 | 20231214 | 110100 | 2997984500 | 26650 | 26650 | 26650 | 26600 | 264 |
| 456 | 20231214 | 110000 | 2990949050 | 26600 | 26600 | 26650 | 26600 | 337 |
| 457 | 20231214 | 105900 | 2981981500 | 26650 | 26650 | 26650 | 26600 | 146 |
| 458 | 20231214 | 105800 | 2978093100 | 26650 | 26700 | 26700 | 26600 | 726 |
| 459 | 20231214 | 105700 | 2958746050 | 26700 | 26650 | 26700 | 26650 | 493 |
| 460 | 20231214 | 105600 | 2945606150 | 26700 | 26700 | 26700 | 26650 | 199 |
| 461 | 20231214 | 105500 | 2940296100 | 26700 | 26700 | 26700 | 26650 | 150 |
| 462 | 20231214 | 105400 | 2936293350 | 26700 | 26650 | 26700 | 26650 | 183 |
| 463 | 20231214 | 105300 | 2931412700 | 26700 | 26650 | 26700 | 26650 | 629 |
| 464 | 20231214 | 105200 | 2914625500 | 26650 | 26700 | 26700 | 26650 | 305 |
| 465 | 20231214 | 105100 | 2906489200 | 26700 | 26700 | 26700 | 26650 | 282 |
| 466 | 20231214 | 105000 | 2898968350 | 26700 | 26700 | 26700 | 26650 | 78 |
| 467 | 20231214 | 104900 | 2896887450 | 26650 | 26700 | 26700 | 26650 | 379 |
| 468 | 20231214 | 104800 | 2886771950 | 26650 | 26650 | 26700 | 26650 | 263 |
| 469 | 20231214 | 104700 | 2879756700 | 26700 | 26650 | 26700 | 26600 | 2186 |
| 470 | 20231214 | 104600 | 2821502750 | 26650 | 26700 | 26700 | 26600 | 1419 |
| 471 | 20231214 | 104500 | 2783689600 | 26700 | 26700 | 26700 | 26650 | 303 |
| 472 | 20231214 | 104400 | 2775606150 | 26700 | 26650 | 26700 | 26650 | 192 |
| 473 | 20231214 | 104300 | 2770486700 | 26650 | 26650 | 26700 | 26600 | 412 |
| 474 | 20231214 | 104200 | 2759508400 | 26650 | 26650 | 26650 | 26550 | 2253 |
| 475 | 20231214 | 104100 | 2699635000 | 26650 | 26700 | 26700 | 26600 | 791 |
| 476 | 20231214 | 104000 | 2678554850 | 26700 | 26700 | 26700 | 26650 | 361 |
| 477 | 20231214 | 103900 | 2668918000 | 26700 | 26750 | 26750 | 26650 | 198 |
| 478 | 20231214 | 103800 | 2663632200 | 26750 | 26700 | 26750 | 26700 | 587 |
| 479 | 20231214 | 103700 | 2647955300 | 26650 | 26700 | 26700 | 26650 | 2421 |
| 480 | 20231214 | 103600 | 2583407800 | 26700 | 26700 | 26700 | 26650 | 153 |
| 481 | 20231214 | 103500 | 2579325900 | 26700 | 26700 | 26700 | 26600 | 341 |
| 482 | 20231214 | 103400 | 2570235200 | 26700 | 26750 | 26750 | 26650 | 148 |
| 483 | 20231214 | 103300 | 2566286250 | 26700 | 26850 | 26850 | 26700 | 2741 |
| 484 | 20231214 | 103200 | 2492951500 | 26850 | 26850 | 26900 | 26800 | 97 |
| 485 | 20231214 | 103100 | 2490346650 | 26800 | 26800 | 26900 | 26750 | 1547 |
| 486 | 20231214 | 103000 | 2448869500 | 26850 | 26900 | 26900 | 26800 | 1132 |
| 487 | 20231214 | 102900 | 2418480800 | 26950 | 26950 | 26950 | 26900 | 531 |
| 488 | 20231214 | 102800 | 2404191950 | 26950 | 26900 | 26950 | 26850 | 457 |
| 489 | 20231214 | 102700 | 2391899650 | 26900 | 27000 | 27000 | 26850 | 1287 |
| 490 | 20231214 | 102600 | 2357268550 | 27000 | 27000 | 27000 | 26950 | 622 |
| 491 | 20231214 | 102500 | 2340499250 | 27000 | 27000 | 27000 | 26950 | 140 |
| 492 | 20231214 | 102400 | 2336722800 | 27000 | 26950 | 27000 | 26900 | 332 |
| 493 | 20231214 | 102300 | 2327769650 | 27000 | 26950 | 27000 | 26950 | 397 |
| 494 | 20231214 | 102200 | 2317069100 | 26950 | 27000 | 27000 | 26550 | 4147 |
| 495 | 20231214 | 102100 | 2206255950 | 26950 | 26950 | 27000 | 26900 | 295 |
| 496 | 20231214 | 102000 | 2198296900 | 26950 | 26950 | 27000 | 26950 | 519 |
| 497 | 20231214 | 101900 | 2184308450 | 26950 | 26900 | 26950 | 26900 | 1128 |
| 498 | 20231214 | 101800 | 2153952900 | 26900 | 26900 | 26900 | 26850 | 263 |
| 499 | 20231214 | 101700 | 2146885600 | 26900 | 26900 | 26900 | 26900 | 309 |
| 500 | 20231214 | 101600 | 2138573500 | 26900 | 26800 | 26900 | 26750 | 2367 |
| 501 | 20231214 | 101500 | 2074977050 | 26800 | 26850 | 26850 | 26800 | 421 |
| 502 | 20231214 | 101400 | 2063690550 | 26850 | 26750 | 26850 | 26700 | 2234 |
| 503 | 20231214 | 101300 | 2004009000 | 26750 | 26900 | 26950 | 26750 | 3276 |
| 504 | 20231214 | 101200 | 1916177500 | 26900 | 26900 | 26900 | 26850 | 130 |
| 505 | 20231214 | 101100 | 1912682450 | 26900 | 26900 | 26900 | 26900 | 656 |
| 506 | 20231214 | 101000 | 1895036050 | 26900 | 26850 | 26900 | 26850 | 771 |
| 507 | 20231214 | 100900 | 1874322250 | 26900 | 26900 | 26900 | 26850 | 239 |
| 508 | 20231214 | 100800 | 1867895150 | 26900 | 26900 | 26900 | 26900 | 60 |
| 509 | 20231214 | 100700 | 1866281150 | 26900 | 26900 | 26900 | 26850 | 209 |
| 510 | 20231214 | 100600 | 1860659200 | 26900 | 27050 | 27050 | 26800 | 3203 |
| 511 | 20231214 | 100500 | 1774571950 | 27050 | 27050 | 27050 | 26950 | 570 |
| 512 | 20231214 | 100400 | 1759189100 | 27050 | 27050 | 27050 | 27000 | 685 |
| 513 | 20231214 | 100300 | 1740660550 | 27050 | 27150 | 27150 | 27000 | 1886 |
| 514 | 20231214 | 100200 | 1689671850 | 27150 | 27200 | 27200 | 27150 | 97 |
| 515 | 20231214 | 100100 | 1687037350 | 27200 | 27200 | 27200 | 27150 | 321 |
| 516 | 20231214 | 100000 | 1678312500 | 27150 | 27250 | 27250 | 27150 | 866 |
| 517 | 20231214 | 095900 | 1654757750 | 27250 | 27200 | 27250 | 27200 | 806 |
| 518 | 20231214 | 095800 | 1632820500 | 27250 | 27200 | 27250 | 27200 | 1128 |
| 519 | 20231214 | 095700 | 1602136450 | 27200 | 27150 | 27200 | 27100 | 176 |
| 520 | 20231214 | 095600 | 1597352350 | 27200 | 27250 | 27250 | 27200 | 347 |
| 521 | 20231214 | 095500 | 1587912650 | 27250 | 27250 | 27250 | 27250 | 736 |
| 522 | 20231214 | 095400 | 1567856650 | 27250 | 27200 | 27250 | 27150 | 1070 |
| 523 | 20231214 | 095300 | 1538752700 | 27200 | 27200 | 27200 | 27200 | 159 |
| 524 | 20231214 | 095200 | 1534427900 | 27200 | 27200 | 27250 | 27100 | 1809 |
| 525 | 20231214 | 095100 | 1485224300 | 27200 | 27150 | 27200 | 27150 | 81 |
| 526 | 20231214 | 095000 | 1483021450 | 27200 | 27250 | 27250 | 27150 | 631 |
| 527 | 20231214 | 094900 | 1465856900 | 27200 | 27250 | 27250 | 27200 | 1144 |
| 528 | 20231214 | 094800 | 1434721550 | 27250 | 27200 | 27250 | 27200 | 122 |
| 529 | 20231214 | 094700 | 1431397350 | 27200 | 27200 | 27200 | 27150 | 1184 |
| 530 | 20231214 | 094600 | 1399195900 | 27200 | 27200 | 27200 | 27200 | 197 |
| 531 | 20231214 | 094500 | 1393837500 | 27200 | 27200 | 27200 | 27150 | 319 |
| 532 | 20231214 | 094400 | 1385165850 | 27200 | 27150 | 27200 | 27100 | 1894 |
| 533 | 20231214 | 094300 | 1333702650 | 27150 | 27050 | 27150 | 27000 | 2471 |
| 534 | 20231214 | 094200 | 1266732000 | 27050 | 27050 | 27100 | 27000 | 86 |
| 535 | 20231214 | 094100 | 1264404800 | 27100 | 27000 | 27100 | 26950 | 1894 |
| 536 | 20231214 | 094000 | 1213238650 | 27000 | 27050 | 27050 | 26950 | 480 |
| 537 | 20231214 | 093900 | 1200268250 | 27050 | 27050 | 27050 | 26950 | 494 |
| 538 | 20231214 | 093800 | 1186926300 | 27000 | 27050 | 27050 | 27000 | 100 |
| 539 | 20231214 | 093700 | 1184222200 | 27050 | 26950 | 27050 | 26900 | 219 |
| 540 | 20231214 | 093600 | 1178315150 | 27050 | 27050 | 27050 | 26900 | 889 |
| 541 | 20231214 | 093500 | 1154360450 | 27050 | 27050 | 27050 | 27050 | 47 |
| 542 | 20231214 | 093400 | 1153089100 | 27050 | 27050 | 27050 | 27000 | 101 |
| 543 | 20231214 | 093300 | 1150360600 | 27050 | 26900 | 27050 | 26900 | 101 |
| 544 | 20231214 | 093200 | 1147629500 | 26950 | 27000 | 27000 | 26900 | 125 |
| 545 | 20231214 | 093100 | 1144257500 | 27000 | 27050 | 27050 | 27000 | 522 |
| 546 | 20231214 | 093000 | 1130162550 | 27050 | 26950 | 27050 | 26950 | 180 |
| 547 | 20231214 | 092900 | 1125299700 | 27050 | 27050 | 27050 | 26950 | 130 |
| 548 | 20231214 | 092800 | 1121788800 | 27050 | 27050 | 27050 | 26950 | 38 |
| 549 | 20231214 | 092700 | 1120762400 | 27050 | 27050 | 27100 | 27000 | 1232 |
| 550 | 20231214 | 092600 | 1087413950 | 27050 | 27050 | 27100 | 27000 | 144 |
| 551 | 20231214 | 092500 | 1083520950 | 27050 | 27050 | 27050 | 27050 | 39 |
| 552 | 20231214 | 092400 | 1082466000 | 27050 | 26950 | 27050 | 26950 | 1130 |
| 553 | 20231214 | 092300 | 1051910950 | 27000 | 27000 | 27000 | 26850 | 2424 |
| 554 | 20231214 | 092200 | 986516500 | 26850 | 26800 | 27000 | 26800 | 1266 |
| 555 | 20231214 | 092100 | 952539600 | 26750 | 26800 | 26850 | 26750 | 365 |
| 556 | 20231214 | 092000 | 942757700 | 26850 | 26800 | 26850 | 26800 | 1429 |
| 557 | 20231214 | 091900 | 904399100 | 26800 | 26800 | 26800 | 26750 | 47 |
| 558 | 20231214 | 091800 | 903140000 | 26800 | 26850 | 26850 | 26800 | 98 |
| 559 | 20231214 | 091700 | 900509550 | 26850 | 26850 | 26850 | 26650 | 2975 |
| 560 | 20231214 | 091600 | 820909900 | 26900 | 27000 | 27100 | 26850 | 3824 |
| 561 | 20231214 | 091500 | 717750350 | 27050 | 27050 | 27100 | 27050 | 2685 |
| 562 | 20231214 | 091400 | 645121000 | 27100 | 27100 | 27100 | 27100 | 6 |
| 563 | 20231214 | 091300 | 644958400 | 27100 | 27150 | 27250 | 27050 | 3561 |
| 564 | 20231214 | 091200 | 548237050 | 27150 | 27050 | 27150 | 27050 | 3461 |
| 565 | 20231214 | 091100 | 454506450 | 27050 | 27050 | 27050 | 27000 | 398 |
| 566 | 20231214 | 091000 | 443758350 | 27000 | 27000 | 27000 | 26900 | 1814 |
| 567 | 20231214 | 090900 | 394846550 | 27000 | 26950 | 27050 | 26950 | 707 |
| 568 | 20231214 | 090800 | 375760100 | 26900 | 27050 | 27050 | 26900 | 1269 |
| 569 | 20231214 | 090700 | 341593850 | 27050 | 26950 | 27050 | 26900 | 199 |
| 570 | 20231214 | 090600 | 336227550 | 26900 | 27000 | 27000 | 26900 | 861 |
| 571 | 20231214 | 090500 | 312988250 | 27000 | 27000 | 27000 | 26900 | 1052 |
| 572 | 20231214 | 090400 | 284619050 | 27000 | 26900 | 27000 | 26850 | 4272 |
| 573 | 20231214 | 090300 | 169522250 | 26950 | 26900 | 26950 | 26850 | 491 |
| 574 | 20231214 | 090200 | 156323350 | 26850 | 26800 | 26850 | 26800 | 237 |
| 575 | 20231214 | 090100 | 149959950 | 26850 | 26850 | 26950 | 26850 | 967 |
| 576 | 20231214 | 090000 | 123995750 | 27000 | 27000 | 27050 | 26300 | 4614 |