34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 192300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 9658 |
| 3 | 20231214 | 192200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 4 | 20231214 | 192100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 5 | 20231214 | 192000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 6 | 20231214 | 191900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 7 | 20231214 | 191800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 8 | 20231214 | 191700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 9 | 20231214 | 191600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 10 | 20231214 | 191500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 11 | 20231214 | 191400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 12 | 20231214 | 191300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 13 | 20231214 | 191200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 14 | 20231214 | 191100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 15 | 20231214 | 191000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 16 | 20231214 | 190900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 17 | 20231214 | 190800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 18 | 20231214 | 190700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 19 | 20231214 | 190600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 20 | 20231214 | 190500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 21 | 20231214 | 190400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 22 | 20231214 | 190300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 23 | 20231214 | 190200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 24 | 20231214 | 190100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 25 | 20231214 | 190000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 26 | 20231214 | 185900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 27 | 20231214 | 185800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 28 | 20231214 | 185700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 29 | 20231214 | 185600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 30 | 20231214 | 185500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 31 | 20231214 | 185400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 32 | 20231214 | 185300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 9658 |
| 33 | 20231214 | 185200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 34 | 20231214 | 185100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 35 | 20231214 | 185000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 36 | 20231214 | 184900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 37 | 20231214 | 184800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 38 | 20231214 | 184700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 39 | 20231214 | 184600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 40 | 20231214 | 184500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 41 | 20231214 | 184400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 42 | 20231214 | 184300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 43 | 20231214 | 184200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 44 | 20231214 | 184100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 45 | 20231214 | 184000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 46 | 20231214 | 183900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 47 | 20231214 | 183800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 48 | 20231214 | 183700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 49 | 20231214 | 183600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 50 | 20231214 | 183500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 51 | 20231214 | 183400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 52 | 20231214 | 183300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 53 | 20231214 | 183200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 54 | 20231214 | 183100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 55 | 20231214 | 183000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 56 | 20231214 | 182900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 57 | 20231214 | 182800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 58 | 20231214 | 182700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 59 | 20231214 | 182600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 60 | 20231214 | 182500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 61 | 20231214 | 182400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 62 | 20231214 | 182300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 9658 |
| 63 | 20231214 | 182200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 64 | 20231214 | 182100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 65 | 20231214 | 182000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 66 | 20231214 | 181900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 67 | 20231214 | 181800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 68 | 20231214 | 181700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 69 | 20231214 | 181600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 70 | 20231214 | 181500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 71 | 20231214 | 181400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 72 | 20231214 | 181300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 73 | 20231214 | 181200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 74 | 20231214 | 181100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 75 | 20231214 | 181000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 76 | 20231214 | 180900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 77 | 20231214 | 180800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 78 | 20231214 | 180700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 79 | 20231214 | 180600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 80 | 20231214 | 180500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 81 | 20231214 | 180400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 82 | 20231214 | 180300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 83 | 20231214 | 180200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 84 | 20231214 | 180100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 85 | 20231214 | 180000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 86 | 20231214 | 175900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 87 | 20231214 | 175800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 88 | 20231214 | 175700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 89 | 20231214 | 175600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 90 | 20231214 | 175500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 91 | 20231214 | 175400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 92 | 20231214 | 175300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 9658 |
| 93 | 20231214 | 175200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 94 | 20231214 | 175100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 95 | 20231214 | 175000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 96 | 20231214 | 174900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 97 | 20231214 | 174800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 98 | 20231214 | 174700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 99 | 20231214 | 174600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 100 | 20231214 | 174500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 101 | 20231214 | 174400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 102 | 20231214 | 174300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 103 | 20231214 | 174200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 104 | 20231214 | 174100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 105 | 20231214 | 174000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 106 | 20231214 | 173900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 107 | 20231214 | 173800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 108 | 20231214 | 173700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 109 | 20231214 | 173600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 110 | 20231214 | 173500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 111 | 20231214 | 173400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 112 | 20231214 | 173300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 113 | 20231214 | 173200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 114 | 20231214 | 173100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 115 | 20231214 | 173000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 116 | 20231214 | 172900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 117 | 20231214 | 172800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 118 | 20231214 | 172700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 119 | 20231214 | 172600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 120 | 20231214 | 172500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 121 | 20231214 | 172400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 122 | 20231214 | 172300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 9658 |
| 123 | 20231214 | 172200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 124 | 20231214 | 172100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 125 | 20231214 | 172000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 126 | 20231214 | 171900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 127 | 20231214 | 171800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 128 | 20231214 | 171700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 129 | 20231214 | 171600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 130 | 20231214 | 171500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 131 | 20231214 | 171400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 132 | 20231214 | 171300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 133 | 20231214 | 171200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 134 | 20231214 | 171100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 135 | 20231214 | 171000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 136 | 20231214 | 170900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 137 | 20231214 | 170800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 138 | 20231214 | 170700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 139 | 20231214 | 170600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 140 | 20231214 | 170500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 141 | 20231214 | 170400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 142 | 20231214 | 170300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 143 | 20231214 | 170200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 144 | 20231214 | 170100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 145 | 20231214 | 170000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 146 | 20231214 | 165900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 147 | 20231214 | 165800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 148 | 20231214 | 165700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 149 | 20231214 | 165600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 150 | 20231214 | 165500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 151 | 20231214 | 165400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 152 | 20231214 | 165300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 9658 |
| 153 | 20231214 | 165200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 154 | 20231214 | 165100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 155 | 20231214 | 165000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 156 | 20231214 | 164900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 157 | 20231214 | 164800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 158 | 20231214 | 164700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 159 | 20231214 | 164600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 160 | 20231214 | 164500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 161 | 20231214 | 164400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 162 | 20231214 | 164300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 163 | 20231214 | 164200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 164 | 20231214 | 164100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 165 | 20231214 | 164000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 166 | 20231214 | 163900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 167 | 20231214 | 163800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 168 | 20231214 | 163700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 169 | 20231214 | 163600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 170 | 20231214 | 163500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 171 | 20231214 | 163400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 172 | 20231214 | 163300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 173 | 20231214 | 163200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 174 | 20231214 | 163100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 175 | 20231214 | 163000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 176 | 20231214 | 162900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 177 | 20231214 | 162800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 178 | 20231214 | 162700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 179 | 20231214 | 162600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 180 | 20231214 | 162500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 181 | 20231214 | 162400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 182 | 20231214 | 162300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 9658 |
| 183 | 20231214 | 162200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 184 | 20231214 | 162100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 185 | 20231214 | 162000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 186 | 20231214 | 161900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 187 | 20231214 | 161800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 188 | 20231214 | 161700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 189 | 20231214 | 161600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 190 | 20231214 | 161500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 191 | 20231214 | 161400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 192 | 20231214 | 161300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 193 | 20231214 | 161200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 194 | 20231214 | 161100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 195 | 20231214 | 161000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 196 | 20231214 | 160900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 197 | 20231214 | 160800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 198 | 20231214 | 160700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 199 | 20231214 | 160600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 200 | 20231214 | 160500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 201 | 20231214 | 160400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 202 | 20231214 | 160300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 203 | 20231214 | 160200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 204 | 20231214 | 160100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 205 | 20231214 | 160000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 206 | 20231214 | 155900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 207 | 20231214 | 155800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 208 | 20231214 | 155700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 209 | 20231214 | 155600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 210 | 20231214 | 155500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 211 | 20231214 | 155400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 212 | 20231214 | 155300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 9658 |
| 213 | 20231214 | 155200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 214 | 20231214 | 155100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 215 | 20231214 | 155000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 216 | 20231214 | 154900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 217 | 20231214 | 154800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 218 | 20231214 | 154700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 219 | 20231214 | 154600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 220 | 20231214 | 154500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 221 | 20231214 | 154400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 222 | 20231214 | 154300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 223 | 20231214 | 154200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 224 | 20231214 | 154100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 225 | 20231214 | 154000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 226 | 20231214 | 153900 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 227 | 20231214 | 153800 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 228 | 20231214 | 153700 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 229 | 20231214 | 153600 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 230 | 20231214 | 153500 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 231 | 20231214 | 153400 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 232 | 20231214 | 153300 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 233 | 20231214 | 153200 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 234 | 20231214 | 153100 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 0 |
| 235 | 20231214 | 153000 | 20874603700 | 27500 | 27500 | 27500 | 27500 | 9658 |
| 236 | 20231214 | 152900 | 20609008700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 237 | 20231214 | 152800 | 20609008700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 238 | 20231214 | 152700 | 20609008700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 239 | 20231214 | 152600 | 20609008700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 240 | 20231214 | 152500 | 20609008700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 241 | 20231214 | 152400 | 20609008700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 242 | 20231214 | 152300 | 20609008700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 243 | 20231214 | 152200 | 20609008700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 244 | 20231214 | 152100 | 20609008700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 245 | 20231214 | 152000 | 20609008700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 246 | 20231214 | 151900 | 20609008700 | 27550 | 27550 | 27550 | 27450 | 815 |
| 247 | 20231214 | 151800 | 20586588600 | 27500 | 27500 | 27500 | 27450 | 576 |
| 248 | 20231214 | 151700 | 20570761900 | 27500 | 27500 | 27550 | 27450 | 2562 |
| 249 | 20231214 | 151600 | 20500262050 | 27550 | 27550 | 27600 | 27500 | 753 |
| 250 | 20231214 | 151500 | 20479533150 | 27600 | 27500 | 27600 | 27500 | 819 |
| 251 | 20231214 | 151400 | 20456983000 | 27500 | 27500 | 27550 | 27450 | 2457 |
| 252 | 20231214 | 151300 | 20389432950 | 27550 | 27600 | 27600 | 27500 | 1204 |
| 253 | 20231214 | 151200 | 20356253100 | 27600 | 27600 | 27650 | 27600 | 61 |
| 254 | 20231214 | 151100 | 20354568200 | 27600 | 27600 | 27700 | 27600 | 731 |
| 255 | 20231214 | 151000 | 20334383500 | 27600 | 27700 | 27700 | 27600 | 2201 |
| 256 | 20231214 | 150900 | 20273527700 | 27700 | 27700 | 27750 | 27650 | 1612 |
| 257 | 20231214 | 150800 | 20228878450 | 27700 | 27750 | 27750 | 27700 | 371 |
| 258 | 20231214 | 150700 | 20218599350 | 27750 | 27750 | 27800 | 27700 | 1064 |
| 259 | 20231214 | 150600 | 20189076300 | 27800 | 27750 | 27800 | 27700 | 391 |
| 260 | 20231214 | 150500 | 20178223550 | 27750 | 27850 | 27850 | 27700 | 697 |
| 261 | 20231214 | 150400 | 20158869300 | 27850 | 27850 | 27900 | 27800 | 1618 |
| 262 | 20231214 | 150300 | 20113800400 | 27850 | 27950 | 27950 | 27850 | 2493 |
| 263 | 20231214 | 150200 | 20044202450 | 27900 | 27900 | 27900 | 27800 | 2140 |
| 264 | 20231214 | 150100 | 19984516850 | 27900 | 27750 | 27900 | 27750 | 2336 |
| 265 | 20231214 | 150000 | 19919515800 | 27750 | 27650 | 27750 | 27650 | 641 |
| 266 | 20231214 | 145900 | 19901763100 | 27650 | 27600 | 27700 | 27600 | 2679 |
| 267 | 20231214 | 145800 | 19827568150 | 27600 | 27650 | 27700 | 27600 | 597 |
| 268 | 20231214 | 145700 | 19811059350 | 27600 | 27600 | 27650 | 27600 | 394 |
| 269 | 20231214 | 145600 | 19800181150 | 27600 | 27650 | 27700 | 27600 | 1099 |
| 270 | 20231214 | 145500 | 19769778300 | 27650 | 27600 | 27700 | 27600 | 1053 |
| 271 | 20231214 | 145400 | 19740641400 | 27600 | 27650 | 27650 | 27600 | 133 |
| 272 | 20231214 | 145300 | 19736965000 | 27600 | 27650 | 27700 | 27600 | 359 |
| 273 | 20231214 | 145200 | 19727041450 | 27650 | 27700 | 27700 | 27650 | 808 |
| 274 | 20231214 | 145100 | 19704700200 | 27650 | 27700 | 27700 | 27650 | 606 |
| 275 | 20231214 | 145000 | 19687919150 | 27650 | 27650 | 27700 | 27650 | 472 |
| 276 | 20231214 | 144900 | 19674846400 | 27700 | 27650 | 27700 | 27600 | 939 |
| 277 | 20231214 | 144800 | 19648879950 | 27650 | 27600 | 27650 | 27600 | 439 |
| 278 | 20231214 | 144700 | 19636755750 | 27500 | 27550 | 27550 | 27500 | 1790 |
| 279 | 20231214 | 144600 | 19587498950 | 27550 | 27600 | 27600 | 27550 | 1615 |
| 280 | 20231214 | 144500 | 19542992900 | 27600 | 27650 | 27700 | 27600 | 1167 |
| 281 | 20231214 | 144400 | 19510762750 | 27600 | 27650 | 27700 | 27600 | 1257 |
| 282 | 20231214 | 144300 | 19475999050 | 27650 | 27600 | 27650 | 27600 | 109 |
| 283 | 20231214 | 144200 | 19472985800 | 27600 | 27600 | 27650 | 27600 | 598 |
| 284 | 20231214 | 144100 | 19456472200 | 27650 | 27600 | 27650 | 27600 | 332 |
| 285 | 20231214 | 144000 | 19447301450 | 27600 | 27600 | 27650 | 27600 | 660 |
| 286 | 20231214 | 143900 | 19429078400 | 27600 | 27700 | 27750 | 27600 | 1518 |
| 287 | 20231214 | 143800 | 19387070300 | 27700 | 27700 | 27750 | 27700 | 771 |
| 288 | 20231214 | 143700 | 19365706550 | 27700 | 27750 | 27750 | 27700 | 491 |
| 289 | 20231214 | 143600 | 19352094450 | 27750 | 27850 | 27850 | 27750 | 1720 |
| 290 | 20231214 | 143500 | 19304329650 | 27800 | 27750 | 27850 | 27700 | 1217 |
| 291 | 20231214 | 143400 | 19270509700 | 27800 | 27800 | 27800 | 27750 | 1561 |
| 292 | 20231214 | 143300 | 19227164500 | 27750 | 27750 | 27750 | 27700 | 673 |
| 293 | 20231214 | 143200 | 19208489550 | 27750 | 27750 | 27750 | 27700 | 604 |
| 294 | 20231214 | 143100 | 19191733650 | 27750 | 27700 | 27750 | 27700 | 636 |
| 295 | 20231214 | 143000 | 19174111850 | 27650 | 27650 | 27750 | 27650 | 613 |
| 296 | 20231214 | 142900 | 19157145350 | 27650 | 27650 | 27700 | 27650 | 327 |
| 297 | 20231214 | 142800 | 19148101300 | 27650 | 27700 | 27750 | 27650 | 1784 |
| 298 | 20231214 | 142700 | 19098700400 | 27700 | 27700 | 27750 | 27700 | 1616 |
| 299 | 20231214 | 142600 | 19053887150 | 27700 | 27700 | 27750 | 27700 | 879 |
| 300 | 20231214 | 142500 | 19029523950 | 27700 | 27700 | 27750 | 27650 | 1192 |
| 301 | 20231214 | 142400 | 18996496050 | 27750 | 27700 | 27750 | 27650 | 1779 |
| 302 | 20231214 | 142300 | 18947212900 | 27700 | 27650 | 27700 | 27650 | 1229 |
| 303 | 20231214 | 142200 | 18913187850 | 27700 | 27700 | 27700 | 27650 | 745 |
| 304 | 20231214 | 142100 | 18892553400 | 27700 | 27600 | 27700 | 27600 | 1914 |
| 305 | 20231214 | 142000 | 18839587250 | 27650 | 27500 | 27650 | 27500 | 468 |
| 306 | 20231214 | 141900 | 18826670600 | 27500 | 27400 | 27650 | 27400 | 1329 |
| 307 | 20231214 | 141800 | 18790113150 | 27450 | 27500 | 27550 | 27450 | 1724 |
| 308 | 20231214 | 141700 | 18742701950 | 27500 | 27550 | 27550 | 27500 | 734 |
| 309 | 20231214 | 141600 | 18722493450 | 27550 | 27600 | 27600 | 27500 | 938 |
| 310 | 20231214 | 141500 | 18696642650 | 27600 | 27500 | 27600 | 27500 | 967 |
| 311 | 20231214 | 141400 | 18670003400 | 27500 | 27550 | 27550 | 27500 | 1600 |
| 312 | 20231214 | 141300 | 18625932600 | 27600 | 27600 | 27650 | 27550 | 469 |
| 313 | 20231214 | 141200 | 18612983450 | 27600 | 27700 | 27750 | 27600 | 2265 |
| 314 | 20231214 | 141100 | 18550291550 | 27700 | 27750 | 27750 | 27700 | 2358 |
| 315 | 20231214 | 141000 | 18484889850 | 27750 | 27650 | 27750 | 27650 | 3019 |
| 316 | 20231214 | 140900 | 18401225050 | 27650 | 27600 | 27700 | 27550 | 1447 |
| 317 | 20231214 | 140800 | 18361234500 | 27650 | 27900 | 27900 | 27450 | 1349 |
| 318 | 20231214 | 140700 | 18323957750 | 27750 | 27450 | 27900 | 27400 | 10555 |
| 319 | 20231214 | 140600 | 18032069250 | 27450 | 27400 | 27450 | 27400 | 1431 |
| 320 | 20231214 | 140500 | 17992802450 | 27400 | 27450 | 27450 | 27400 | 258 |
| 321 | 20231214 | 140400 | 17985729600 | 27450 | 27400 | 27450 | 27300 | 805 |
| 322 | 20231214 | 140300 | 17963662750 | 27400 | 27300 | 27450 | 27250 | 1763 |
| 323 | 20231214 | 140200 | 17915411200 | 27300 | 27250 | 27300 | 27250 | 475 |
| 324 | 20231214 | 140100 | 17902461650 | 27250 | 27300 | 27300 | 27250 | 46 |
| 325 | 20231214 | 140000 | 17901205950 | 27250 | 27250 | 27300 | 27250 | 465 |
| 326 | 20231214 | 135900 | 17888520700 | 27250 | 27350 | 27350 | 27250 | 1251 |
| 327 | 20231214 | 135800 | 17854375550 | 27300 | 27350 | 27350 | 27300 | 318 |
| 328 | 20231214 | 135700 | 17845680000 | 27350 | 27200 | 27350 | 27200 | 571 |
| 329 | 20231214 | 135600 | 17830082550 | 27200 | 27250 | 27250 | 27200 | 741 |
| 330 | 20231214 | 135500 | 17809897450 | 27300 | 27250 | 27300 | 27250 | 745 |
| 331 | 20231214 | 135400 | 17789572400 | 27300 | 27100 | 27300 | 27100 | 910 |
| 332 | 20231214 | 135300 | 17764802250 | 27150 | 27200 | 27250 | 27100 | 806 |
| 333 | 20231214 | 135200 | 17742886200 | 27200 | 27200 | 27250 | 27150 | 139 |
| 334 | 20231214 | 135100 | 17739101000 | 27200 | 27200 | 27200 | 27150 | 1083 |
| 335 | 20231214 | 135000 | 17709649700 | 27200 | 27150 | 27200 | 27150 | 815 |
| 336 | 20231214 | 134900 | 17687483700 | 27200 | 27150 | 27200 | 27100 | 1851 |
| 337 | 20231214 | 134800 | 17637206900 | 27150 | 27050 | 27150 | 27000 | 1608 |
| 338 | 20231214 | 134700 | 17593642450 | 27050 | 27050 | 27050 | 27000 | 746 |
| 339 | 20231214 | 134600 | 17573497100 | 27050 | 27000 | 27050 | 27000 | 518 |
| 340 | 20231214 | 134500 | 17559496700 | 27000 | 26950 | 27050 | 26950 | 577 |
| 341 | 20231214 | 134400 | 17543920250 | 26950 | 27000 | 27000 | 26950 | 858 |
| 342 | 20231214 | 134300 | 17520764200 | 27050 | 27000 | 27050 | 27000 | 79 |
| 343 | 20231214 | 134200 | 17518630750 | 27050 | 27050 | 27050 | 27000 | 719 |
| 344 | 20231214 | 134100 | 17499196950 | 27050 | 27100 | 27100 | 27050 | 483 |
| 345 | 20231214 | 134000 | 17486131400 | 27150 | 27100 | 27150 | 27050 | 211 |
| 346 | 20231214 | 133900 | 17480417600 | 27100 | 27000 | 27150 | 27000 | 1039 |
| 347 | 20231214 | 133800 | 17452260950 | 26950 | 26950 | 26950 | 26900 | 476 |
| 348 | 20231214 | 133700 | 17439432900 | 26900 | 26900 | 26950 | 26850 | 1167 |
| 349 | 20231214 | 133600 | 17408058700 | 26950 | 26950 | 27000 | 26900 | 1964 |
| 350 | 20231214 | 133500 | 17355185000 | 26950 | 27100 | 27100 | 26950 | 1465 |
| 351 | 20231214 | 133400 | 17315623900 | 27100 | 27100 | 27150 | 27100 | 272 |
| 352 | 20231214 | 133300 | 17308247300 | 27100 | 27050 | 27100 | 27000 | 473 |
| 353 | 20231214 | 133200 | 17295438000 | 27050 | 27050 | 27100 | 27000 | 666 |
| 354 | 20231214 | 133100 | 17277408400 | 27000 | 27050 | 27050 | 27000 | 964 |
| 355 | 20231214 | 133000 | 17251368750 | 27050 | 27050 | 27050 | 27050 | 698 |
| 356 | 20231214 | 132900 | 17232487850 | 27050 | 27000 | 27050 | 27000 | 137 |
| 357 | 20231214 | 132800 | 17228785500 | 27000 | 27050 | 27050 | 27000 | 1129 |
| 358 | 20231214 | 132700 | 17198249700 | 27050 | 27000 | 27050 | 27000 | 777 |
| 359 | 20231214 | 132600 | 17177236650 | 27000 | 27050 | 27100 | 27000 | 1828 |
| 360 | 20231214 | 132500 | 17127830050 | 27050 | 27050 | 27100 | 27050 | 915 |
| 361 | 20231214 | 132400 | 17103077450 | 27050 | 27100 | 27200 | 27050 | 535 |
| 362 | 20231214 | 132300 | 17088558150 | 27100 | 27100 | 27150 | 27100 | 1421 |
| 363 | 20231214 | 132200 | 17050047000 | 27100 | 27150 | 27200 | 27100 | 401 |
| 364 | 20231214 | 132100 | 17039169900 | 27150 | 27150 | 27150 | 27100 | 1080 |
| 365 | 20231214 | 132000 | 17009849950 | 27150 | 27100 | 27150 | 27100 | 1358 |
| 366 | 20231214 | 131900 | 16972995450 | 27100 | 27150 | 27150 | 27100 | 2131 |
| 367 | 20231214 | 131800 | 16915242600 | 27150 | 27150 | 27150 | 27100 | 1295 |
| 368 | 20231214 | 131700 | 16880113950 | 27150 | 27150 | 27150 | 27100 | 305 |
| 369 | 20231214 | 131600 | 16871842750 | 27100 | 27150 | 27200 | 27100 | 1132 |
| 370 | 20231214 | 131500 | 16841120500 | 27100 | 27050 | 27250 | 27050 | 1903 |
| 371 | 20231214 | 131400 | 16789537500 | 27100 | 27100 | 27150 | 27050 | 1024 |
| 372 | 20231214 | 131300 | 16761792600 | 27050 | 27100 | 27100 | 27050 | 1628 |
| 373 | 20231214 | 131200 | 16717735000 | 27100 | 27050 | 27300 | 27050 | 655 |
| 374 | 20231214 | 131100 | 16699945000 | 27050 | 27000 | 27100 | 27000 | 1406 |
| 375 | 20231214 | 131000 | 16661923150 | 27000 | 27200 | 27200 | 26950 | 15994 |
| 376 | 20231214 | 130900 | 16229301900 | 27200 | 27200 | 27250 | 27200 | 923 |
| 377 | 20231214 | 130800 | 16204157900 | 27200 | 27200 | 27200 | 27150 | 428 |
| 378 | 20231214 | 130700 | 16192522650 | 27200 | 27150 | 27200 | 27150 | 760 |
| 379 | 20231214 | 130600 | 16171881250 | 27150 | 27150 | 27250 | 27100 | 1733 |
| 380 | 20231214 | 130500 | 16124864750 | 27100 | 27250 | 27250 | 27100 | 2465 |
| 381 | 20231214 | 130400 | 16057744300 | 27300 | 27300 | 27350 | 27250 | 1278 |
| 382 | 20231214 | 130300 | 16022866100 | 27250 | 27150 | 27250 | 27150 | 1068 |
| 383 | 20231214 | 130200 | 15993799350 | 27100 | 27200 | 27250 | 27100 | 2580 |
| 384 | 20231214 | 130100 | 15923653750 | 27100 | 27000 | 27200 | 26950 | 1754 |
| 385 | 20231214 | 130000 | 15876190700 | 27000 | 27100 | 27200 | 26750 | 16113 |
| 386 | 20231214 | 125900 | 15441131150 | 27200 | 27600 | 27600 | 26900 | 8323 |
| 387 | 20231214 | 125800 | 15214485300 | 27600 | 27700 | 27700 | 27550 | 2524 |
| 388 | 20231214 | 125700 | 15144705700 | 27700 | 27600 | 27800 | 27550 | 4516 |
| 389 | 20231214 | 125600 | 15019657300 | 27600 | 27500 | 27700 | 27450 | 5117 |
| 390 | 20231214 | 125500 | 14878423600 | 27500 | 27450 | 27500 | 27300 | 3360 |
| 391 | 20231214 | 125400 | 14786317300 | 27400 | 27800 | 27800 | 27400 | 6643 |
| 392 | 20231214 | 125300 | 14602868900 | 27800 | 26900 | 28250 | 26900 | 43774 |
| 393 | 20231214 | 125200 | 13389118800 | 26900 | 26800 | 27000 | 26800 | 2169 |
| 394 | 20231214 | 125100 | 13330851650 | 26750 | 26650 | 26750 | 26650 | 2333 |
| 395 | 20231214 | 125000 | 13268518250 | 26650 | 26650 | 26700 | 26600 | 96 |
| 396 | 20231214 | 124900 | 13265960700 | 26700 | 26700 | 26750 | 26650 | 283 |
| 397 | 20231214 | 124800 | 13258403950 | 26600 | 26650 | 26750 | 26550 | 2057 |
| 398 | 20231214 | 124700 | 13203583700 | 26650 | 26650 | 26700 | 26600 | 378 |
| 399 | 20231214 | 124600 | 13193510550 | 26650 | 26650 | 26650 | 26600 | 1336 |
| 400 | 20231214 | 124500 | 13157907550 | 26600 | 26550 | 26700 | 26550 | 2187 |
| 401 | 20231214 | 124400 | 13099722650 | 26550 | 26500 | 26550 | 26450 | 2853 |
| 402 | 20231214 | 124300 | 13024094700 | 26550 | 26550 | 26550 | 26500 | 3945 |
| 403 | 20231214 | 124200 | 12919475750 | 26550 | 26550 | 26600 | 26500 | 1534 |
| 404 | 20231214 | 124100 | 12878754700 | 26550 | 26550 | 26550 | 26500 | 2234 |
| 405 | 20231214 | 124000 | 12819448400 | 26550 | 26650 | 26650 | 26550 | 2094 |
| 406 | 20231214 | 123900 | 12763775450 | 26700 | 26650 | 26700 | 26650 | 664 |
| 407 | 20231214 | 123800 | 12746060550 | 26650 | 26650 | 26700 | 26650 | 613 |
| 408 | 20231214 | 123700 | 12729724050 | 26650 | 26700 | 26700 | 26600 | 229 |
| 409 | 20231214 | 123600 | 12723622050 | 26700 | 26600 | 26700 | 26600 | 615 |
| 410 | 20231214 | 123500 | 12707231450 | 26650 | 26600 | 26650 | 26600 | 552 |
| 411 | 20231214 | 123400 | 12692547950 | 26600 | 26600 | 26700 | 26600 | 416 |
| 412 | 20231214 | 123300 | 12681481350 | 26550 | 26550 | 26600 | 26550 | 1136 |
| 413 | 20231214 | 123200 | 12651292050 | 26550 | 26650 | 26700 | 26550 | 3580 |
| 414 | 20231214 | 123100 | 12556010250 | 26650 | 26650 | 26700 | 26650 | 1409 |
| 415 | 20231214 | 123000 | 12518404900 | 26650 | 26650 | 26700 | 26650 | 581 |
| 416 | 20231214 | 122900 | 12502903650 | 26650 | 26650 | 26750 | 26650 | 475 |
| 417 | 20231214 | 122800 | 12490242500 | 26700 | 26750 | 26750 | 26700 | 357 |
| 418 | 20231214 | 122700 | 12480707950 | 26700 | 26750 | 26750 | 26700 | 762 |
| 419 | 20231214 | 122600 | 12460345650 | 26700 | 26700 | 26750 | 26700 | 430 |
| 420 | 20231214 | 122500 | 12448859300 | 26700 | 26750 | 26750 | 26700 | 431 |
| 421 | 20231214 | 122400 | 12437341800 | 26750 | 26650 | 26750 | 26650 | 890 |
| 422 | 20231214 | 122300 | 12413572050 | 26650 | 26650 | 26700 | 26600 | 2950 |
| 423 | 20231214 | 122200 | 12334955600 | 26650 | 26700 | 26700 | 26650 | 601 |
| 424 | 20231214 | 122100 | 12318928500 | 26700 | 26700 | 26800 | 26650 | 567 |
| 425 | 20231214 | 122000 | 12303776050 | 26700 | 26750 | 26750 | 26650 | 1090 |
| 426 | 20231214 | 121900 | 12274673500 | 26700 | 26800 | 26800 | 26700 | 1334 |
| 427 | 20231214 | 121800 | 12238943450 | 26850 | 26750 | 26850 | 26750 | 796 |
| 428 | 20231214 | 121700 | 12217621400 | 26750 | 26750 | 26750 | 26700 | 703 |
| 429 | 20231214 | 121600 | 12198826850 | 26700 | 26750 | 26750 | 26700 | 357 |
| 430 | 20231214 | 121500 | 12189291600 | 26750 | 26750 | 26800 | 26700 | 630 |
| 431 | 20231214 | 121400 | 12172448000 | 26750 | 26650 | 26800 | 26650 | 853 |
| 432 | 20231214 | 121300 | 12149661650 | 26650 | 26800 | 26800 | 26650 | 576 |
| 433 | 20231214 | 121200 | 12134273300 | 26800 | 26750 | 26800 | 26750 | 560 |
| 434 | 20231214 | 121100 | 12119275900 | 26750 | 26700 | 26800 | 26700 | 945 |
| 435 | 20231214 | 121000 | 12094001300 | 26700 | 26700 | 26700 | 26700 | 289 |
| 436 | 20231214 | 120900 | 12086285000 | 26700 | 26700 | 26750 | 26650 | 419 |
| 437 | 20231214 | 120800 | 12075097850 | 26650 | 26700 | 26700 | 26600 | 973 |
| 438 | 20231214 | 120700 | 12049187700 | 26700 | 26650 | 26700 | 26650 | 1293 |
| 439 | 20231214 | 120600 | 12014726850 | 26700 | 26700 | 26750 | 26700 | 501 |
| 440 | 20231214 | 120500 | 12001343050 | 26700 | 26700 | 26750 | 26650 | 905 |
| 441 | 20231214 | 120400 | 11977188300 | 26700 | 26700 | 26700 | 26700 | 558 |
| 442 | 20231214 | 120300 | 11962289700 | 26700 | 26700 | 26800 | 26700 | 1029 |
| 443 | 20231214 | 120200 | 11934759500 | 26700 | 26700 | 26750 | 26700 | 280 |
| 444 | 20231214 | 120100 | 11927281900 | 26700 | 26750 | 26800 | 26700 | 348 |
| 445 | 20231214 | 120000 | 11917974750 | 26700 | 26750 | 26750 | 26700 | 407 |
| 446 | 20231214 | 115900 | 11907098750 | 26700 | 26700 | 26750 | 26700 | 614 |
| 447 | 20231214 | 115800 | 11890701900 | 26750 | 26700 | 26750 | 26650 | 734 |
| 448 | 20231214 | 115700 | 11871119250 | 26700 | 26750 | 26800 | 26700 | 472 |
| 449 | 20231214 | 115600 | 11858505950 | 26700 | 26800 | 26800 | 26700 | 1001 |
| 450 | 20231214 | 115500 | 11831732100 | 26800 | 26750 | 26800 | 26750 | 239 |
| 451 | 20231214 | 115400 | 11825337050 | 26750 | 26850 | 26900 | 26750 | 1589 |
| 452 | 20231214 | 115300 | 11782709250 | 26850 | 26750 | 26850 | 26700 | 612 |
| 453 | 20231214 | 115200 | 11766319500 | 26750 | 26750 | 26750 | 26700 | 733 |
| 454 | 20231214 | 115100 | 11746740450 | 26750 | 26700 | 26750 | 26700 | 456 |
| 455 | 20231214 | 115000 | 11734561000 | 26700 | 26750 | 26750 | 26700 | 2030 |
| 456 | 20231214 | 114900 | 11680352550 | 26750 | 26650 | 26850 | 26650 | 1259 |
| 457 | 20231214 | 114800 | 11646666500 | 26700 | 26700 | 26750 | 26650 | 912 |
| 458 | 20231214 | 114700 | 11622316800 | 26750 | 26750 | 26750 | 26700 | 464 |
| 459 | 20231214 | 114600 | 11609920700 | 26750 | 26800 | 26800 | 26750 | 1530 |
| 460 | 20231214 | 114500 | 11568986250 | 26850 | 26850 | 26850 | 26750 | 1205 |
| 461 | 20231214 | 114400 | 11536696250 | 26850 | 26800 | 26850 | 26800 | 1332 |
| 462 | 20231214 | 114300 | 11500961600 | 26800 | 26850 | 26850 | 26800 | 724 |
| 463 | 20231214 | 114200 | 11481545550 | 26850 | 26850 | 26900 | 26800 | 408 |
| 464 | 20231214 | 114100 | 11470589450 | 26800 | 26900 | 26900 | 26800 | 1504 |
| 465 | 20231214 | 114000 | 11430247850 | 26900 | 26950 | 27100 | 26900 | 3504 |
| 466 | 20231214 | 113900 | 11335666450 | 26950 | 26850 | 26950 | 26850 | 978 |
| 467 | 20231214 | 113800 | 11309347650 | 26850 | 26650 | 26850 | 26650 | 1548 |
| 468 | 20231214 | 113700 | 11267896150 | 26650 | 26650 | 26700 | 26600 | 1936 |
| 469 | 20231214 | 113600 | 11216301550 | 26650 | 26700 | 26750 | 26650 | 985 |
| 470 | 20231214 | 113500 | 11190028150 | 26650 | 26700 | 26700 | 26650 | 961 |
| 471 | 20231214 | 113400 | 11164386450 | 26650 | 26650 | 26700 | 26650 | 536 |
| 472 | 20231214 | 113300 | 11150097200 | 26650 | 26700 | 26750 | 26650 | 401 |
| 473 | 20231214 | 113200 | 11139391750 | 26700 | 26550 | 26700 | 26550 | 2360 |
| 474 | 20231214 | 113100 | 11076603250 | 26550 | 26600 | 26600 | 26550 | 2052 |
| 475 | 20231214 | 113000 | 11022116450 | 26600 | 26500 | 26600 | 26500 | 3039 |
| 476 | 20231214 | 112900 | 10941442700 | 26500 | 26450 | 26500 | 26450 | 1530 |
| 477 | 20231214 | 112800 | 10900921550 | 26500 | 26550 | 26550 | 26400 | 9349 |
| 478 | 20231214 | 112700 | 10653614700 | 26550 | 26550 | 26600 | 26500 | 3857 |
| 479 | 20231214 | 112600 | 10551231350 | 26500 | 26500 | 26600 | 26500 | 2331 |
| 480 | 20231214 | 112500 | 10489389750 | 26500 | 26600 | 26600 | 26500 | 5429 |
| 481 | 20231214 | 112400 | 10345278550 | 26600 | 26600 | 26700 | 26550 | 3279 |
| 482 | 20231214 | 112300 | 10258065650 | 26600 | 26650 | 26650 | 26550 | 7321 |
| 483 | 20231214 | 112200 | 10063377150 | 26600 | 26750 | 26750 | 26600 | 5086 |
| 484 | 20231214 | 112100 | 9927631900 | 26750 | 26600 | 26750 | 26550 | 4243 |
| 485 | 20231214 | 112000 | 9814681150 | 26650 | 26750 | 26750 | 26600 | 3140 |
| 486 | 20231214 | 111900 | 9730989250 | 26700 | 26700 | 26750 | 26700 | 1580 |
| 487 | 20231214 | 111800 | 9688782950 | 26650 | 26750 | 26800 | 26650 | 1916 |
| 488 | 20231214 | 111700 | 9637593950 | 26750 | 26650 | 26750 | 26650 | 2058 |
| 489 | 20231214 | 111600 | 9582677650 | 26650 | 26650 | 26700 | 26600 | 7264 |
| 490 | 20231214 | 111500 | 9389186950 | 26700 | 26900 | 26900 | 26600 | 17836 |
| 491 | 20231214 | 111400 | 8912306850 | 26900 | 27000 | 27000 | 26900 | 5177 |
| 492 | 20231214 | 111300 | 8772998750 | 27000 | 26950 | 27050 | 26950 | 2666 |
| 493 | 20231214 | 111200 | 8701114300 | 26950 | 27000 | 27050 | 26950 | 1663 |
| 494 | 20231214 | 111100 | 8656233400 | 27000 | 27000 | 27000 | 27000 | 445 |
| 495 | 20231214 | 111000 | 8644218400 | 27000 | 27050 | 27050 | 27000 | 398 |
| 496 | 20231214 | 110900 | 8633464450 | 27000 | 27000 | 27050 | 27000 | 845 |
| 497 | 20231214 | 110800 | 8610647250 | 27000 | 27000 | 27050 | 27000 | 361 |
| 498 | 20231214 | 110700 | 8600884800 | 27000 | 27050 | 27050 | 27000 | 1317 |
| 499 | 20231214 | 110600 | 8565266950 | 27050 | 27100 | 27100 | 27050 | 473 |
| 500 | 20231214 | 110500 | 8552452600 | 27100 | 27050 | 27100 | 27000 | 4753 |
| 501 | 20231214 | 110400 | 8424090850 | 27100 | 27050 | 27100 | 27000 | 1293 |
| 502 | 20231214 | 110300 | 8389156550 | 27050 | 27050 | 27100 | 27000 | 3593 |
| 503 | 20231214 | 110200 | 8292012750 | 27100 | 27100 | 27100 | 27050 | 680 |
| 504 | 20231214 | 110100 | 8273592850 | 27050 | 27050 | 27100 | 27050 | 1462 |
| 505 | 20231214 | 110000 | 8234044450 | 27050 | 27050 | 27100 | 27050 | 554 |
| 506 | 20231214 | 105900 | 8219039150 | 27050 | 27050 | 27050 | 27000 | 348 |
| 507 | 20231214 | 105800 | 8209630450 | 27050 | 27100 | 27100 | 27000 | 1830 |
| 508 | 20231214 | 105700 | 8160183800 | 27050 | 27100 | 27100 | 27050 | 2286 |
| 509 | 20231214 | 105600 | 8098334000 | 27100 | 27100 | 27150 | 27050 | 310 |
| 510 | 20231214 | 105500 | 8089937500 | 27100 | 27150 | 27200 | 27050 | 4273 |
| 511 | 20231214 | 105400 | 7974061350 | 27150 | 27150 | 27150 | 27150 | 687 |
| 512 | 20231214 | 105300 | 7955409300 | 27150 | 27200 | 27200 | 27150 | 196 |
| 513 | 20231214 | 105200 | 7950080100 | 27200 | 27150 | 27250 | 27150 | 1072 |
| 514 | 20231214 | 105100 | 7920957450 | 27150 | 27200 | 27250 | 27150 | 923 |
| 515 | 20231214 | 105000 | 7895885250 | 27250 | 27250 | 27250 | 27200 | 168 |
| 516 | 20231214 | 104900 | 7891307800 | 27200 | 27250 | 27250 | 27200 | 286 |
| 517 | 20231214 | 104800 | 7883527100 | 27200 | 27250 | 27250 | 27200 | 542 |
| 518 | 20231214 | 104700 | 7868766600 | 27200 | 27200 | 27250 | 27200 | 605 |
| 519 | 20231214 | 104600 | 7852306100 | 27250 | 27200 | 27250 | 27200 | 780 |
| 520 | 20231214 | 104500 | 7831087100 | 27150 | 27150 | 27200 | 27150 | 130 |
| 521 | 20231214 | 104400 | 7827557500 | 27150 | 27200 | 27200 | 27150 | 280 |
| 522 | 20231214 | 104300 | 7819953150 | 27150 | 27200 | 27200 | 27150 | 522 |
| 523 | 20231214 | 104200 | 7805758200 | 27200 | 27200 | 27300 | 27200 | 223 |
| 524 | 20231214 | 104100 | 7799691800 | 27200 | 27250 | 27300 | 27200 | 187 |
| 525 | 20231214 | 104000 | 7794598300 | 27300 | 27200 | 27300 | 27200 | 561 |
| 526 | 20231214 | 103900 | 7779317750 | 27200 | 27250 | 27250 | 27200 | 361 |
| 527 | 20231214 | 103800 | 7769494650 | 27200 | 27300 | 27300 | 27200 | 665 |
| 528 | 20231214 | 103700 | 7751403150 | 27300 | 27250 | 27300 | 27250 | 354 |
| 529 | 20231214 | 103600 | 7741752750 | 27250 | 27300 | 27300 | 27250 | 434 |
| 530 | 20231214 | 103500 | 7729923750 | 27250 | 27250 | 27300 | 27250 | 232 |
| 531 | 20231214 | 103400 | 7723598150 | 27250 | 27250 | 27300 | 27250 | 560 |
| 532 | 20231214 | 103300 | 7708335750 | 27250 | 27250 | 27250 | 27200 | 732 |
| 533 | 20231214 | 103200 | 7688393150 | 27250 | 27300 | 27350 | 27250 | 885 |
| 534 | 20231214 | 103100 | 7664209950 | 27300 | 27350 | 27350 | 27300 | 125 |
| 535 | 20231214 | 103000 | 7660793650 | 27400 | 27350 | 27400 | 27300 | 242 |
| 536 | 20231214 | 102900 | 7654183050 | 27400 | 27300 | 27400 | 27250 | 631 |
| 537 | 20231214 | 102800 | 7636939150 | 27300 | 27300 | 27350 | 27250 | 1872 |
| 538 | 20231214 | 102700 | 7585836450 | 27300 | 27450 | 27450 | 27300 | 1423 |
| 539 | 20231214 | 102600 | 7546909250 | 27400 | 27450 | 27450 | 27350 | 1300 |
| 540 | 20231214 | 102500 | 7511309150 | 27450 | 27350 | 27450 | 27300 | 1224 |
| 541 | 20231214 | 102400 | 7477837500 | 27350 | 27250 | 27350 | 27250 | 556 |
| 542 | 20231214 | 102300 | 7462653200 | 27300 | 27200 | 27400 | 27200 | 2544 |
| 543 | 20231214 | 102200 | 7393217250 | 27150 | 27200 | 27200 | 27150 | 600 |
| 544 | 20231214 | 102100 | 7376900550 | 27100 | 27100 | 27200 | 27100 | 3828 |
| 545 | 20231214 | 102000 | 7273137950 | 27050 | 27050 | 27100 | 27050 | 1601 |
| 546 | 20231214 | 101900 | 7229830500 | 27100 | 27100 | 27100 | 27000 | 1588 |
| 547 | 20231214 | 101800 | 7186872700 | 27050 | 27050 | 27050 | 27000 | 1336 |
| 548 | 20231214 | 101700 | 7150734100 | 27050 | 27050 | 27100 | 27050 | 929 |
| 549 | 20231214 | 101600 | 7125598900 | 27050 | 27100 | 27100 | 27050 | 765 |
| 550 | 20231214 | 101500 | 7104899450 | 27050 | 27050 | 27100 | 27000 | 2917 |
| 551 | 20231214 | 101400 | 7026033200 | 27050 | 27100 | 27150 | 27050 | 2095 |
| 552 | 20231214 | 101300 | 6969299950 | 27100 | 27150 | 27200 | 27100 | 2072 |
| 553 | 20231214 | 101200 | 6913097650 | 27150 | 27150 | 27200 | 27100 | 555 |
| 554 | 20231214 | 101100 | 6898048750 | 27100 | 27200 | 27200 | 27100 | 2531 |
| 555 | 20231214 | 101000 | 6829372800 | 27150 | 27200 | 27200 | 27150 | 1790 |
| 556 | 20231214 | 100900 | 6780744150 | 27200 | 27250 | 27300 | 27200 | 611 |
| 557 | 20231214 | 100800 | 6764111550 | 27250 | 27250 | 27300 | 27200 | 1019 |
| 558 | 20231214 | 100700 | 6736358000 | 27250 | 27250 | 27300 | 27150 | 1985 |
| 559 | 20231214 | 100600 | 6682411650 | 27150 | 27100 | 27300 | 27100 | 1036 |
| 560 | 20231214 | 100500 | 6654227200 | 27100 | 27250 | 27250 | 27050 | 8368 |
| 561 | 20231214 | 100400 | 6427095500 | 27200 | 27250 | 27250 | 27200 | 2644 |
| 562 | 20231214 | 100300 | 6355061550 | 27200 | 27350 | 27350 | 27200 | 3005 |
| 563 | 20231214 | 100200 | 6273099050 | 27300 | 27300 | 27350 | 27250 | 4617 |
| 564 | 20231214 | 100100 | 6146942900 | 27350 | 27400 | 27400 | 27350 | 3550 |
| 565 | 20231214 | 100000 | 6049748400 | 27400 | 27450 | 27550 | 27400 | 189 |
| 566 | 20231214 | 095900 | 6044557300 | 27400 | 27450 | 27550 | 27400 | 1198 |
| 567 | 20231214 | 095800 | 6011651250 | 27450 | 27500 | 27500 | 27400 | 2060 |
| 568 | 20231214 | 095700 | 5955094750 | 27500 | 27550 | 27550 | 27500 | 2415 |
| 569 | 20231214 | 095600 | 5888653600 | 27550 | 27550 | 27550 | 27550 | 806 |
| 570 | 20231214 | 095500 | 5866448300 | 27550 | 27600 | 27600 | 27550 | 193 |
| 571 | 20231214 | 095400 | 5861129650 | 27600 | 27550 | 27600 | 27550 | 298 |
| 572 | 20231214 | 095300 | 5852919350 | 27550 | 27600 | 27600 | 27550 | 496 |
| 573 | 20231214 | 095200 | 5839254000 | 27550 | 27600 | 27600 | 27550 | 2084 |
| 574 | 20231214 | 095100 | 5781809050 | 27550 | 27600 | 27650 | 27550 | 1180 |
| 575 | 20231214 | 095000 | 5749270150 | 27600 | 27600 | 27600 | 27550 | 473 |
| 576 | 20231214 | 094900 | 5736233350 | 27600 | 27600 | 27700 | 27550 | 1056 |
| 577 | 20231214 | 094800 | 5707085950 | 27600 | 27600 | 27700 | 27550 | 1624 |
| 578 | 20231214 | 094700 | 5662235300 | 27650 | 27700 | 27700 | 27600 | 709 |
| 579 | 20231214 | 094600 | 5642630850 | 27700 | 27700 | 27700 | 27650 | 496 |
| 580 | 20231214 | 094500 | 5628894350 | 27700 | 27650 | 27700 | 27650 | 792 |
| 581 | 20231214 | 094400 | 5606980300 | 27650 | 27850 | 27850 | 27650 | 1490 |
| 582 | 20231214 | 094300 | 5565643650 | 27850 | 27650 | 27900 | 27650 | 2127 |
| 583 | 20231214 | 094200 | 5506402850 | 27650 | 27500 | 27650 | 27500 | 1157 |
| 584 | 20231214 | 094100 | 5474526350 | 27500 | 27550 | 27550 | 27500 | 594 |
| 585 | 20231214 | 094000 | 5458169750 | 27550 | 27550 | 27600 | 27550 | 1346 |
| 586 | 20231214 | 093900 | 5421079050 | 27550 | 27550 | 27600 | 27550 | 487 |
| 587 | 20231214 | 093800 | 5407656600 | 27550 | 27550 | 27550 | 27450 | 1432 |
| 588 | 20231214 | 093700 | 5368238750 | 27550 | 27550 | 27600 | 27550 | 616 |
| 589 | 20231214 | 093600 | 5351265850 | 27500 | 27550 | 27550 | 27500 | 1625 |
| 590 | 20231214 | 093500 | 5306506700 | 27550 | 27550 | 27600 | 27500 | 785 |
| 591 | 20231214 | 093400 | 5284882000 | 27550 | 27600 | 27600 | 27500 | 4711 |
| 592 | 20231214 | 093300 | 5155223350 | 27600 | 27650 | 27700 | 27600 | 1248 |
| 593 | 20231214 | 093200 | 5120753050 | 27650 | 27650 | 27700 | 27600 | 1019 |
| 594 | 20231214 | 093100 | 5092605950 | 27650 | 27650 | 27700 | 27600 | 702 |
| 595 | 20231214 | 093000 | 5073212050 | 27600 | 27800 | 27800 | 27600 | 1020 |
| 596 | 20231214 | 092900 | 5044962950 | 27800 | 27850 | 27850 | 27700 | 5711 |
| 597 | 20231214 | 092800 | 4886587000 | 27850 | 27800 | 27850 | 27800 | 1916 |
| 598 | 20231214 | 092700 | 4833259450 | 27850 | 27750 | 27850 | 27750 | 1871 |
| 599 | 20231214 | 092600 | 4781253600 | 27800 | 27700 | 27800 | 27650 | 1961 |
| 600 | 20231214 | 092500 | 4726892550 | 27650 | 27600 | 27750 | 27600 | 1678 |
| 601 | 20231214 | 092400 | 4680504450 | 27500 | 27600 | 27650 | 27500 | 2663 |
| 602 | 20231214 | 092300 | 4607074900 | 27600 | 27550 | 27650 | 27550 | 1123 |
| 603 | 20231214 | 092200 | 4576098000 | 27550 | 27650 | 27700 | 27550 | 2412 |
| 604 | 20231214 | 092100 | 4509424600 | 27700 | 27700 | 27800 | 27700 | 2514 |
| 605 | 20231214 | 092000 | 4439745450 | 27750 | 27700 | 27800 | 27700 | 1370 |
| 606 | 20231214 | 091900 | 4401773750 | 27700 | 27650 | 27700 | 27600 | 3926 |
| 607 | 20231214 | 091800 | 4293162150 | 27700 | 27900 | 28000 | 27700 | 5018 |
| 608 | 20231214 | 091700 | 4153578200 | 27950 | 27950 | 28050 | 27900 | 4186 |
| 609 | 20231214 | 091600 | 4036481650 | 27950 | 27950 | 28050 | 27850 | 2541 |
| 610 | 20231214 | 091500 | 3965400950 | 27950 | 28100 | 28450 | 27800 | 21485 |
| 611 | 20231214 | 091400 | 3361706000 | 28150 | 28050 | 28150 | 28000 | 10194 |
| 612 | 20231214 | 091300 | 3075550900 | 28000 | 27900 | 28050 | 27900 | 11117 |
| 613 | 20231214 | 091200 | 2764684250 | 27900 | 27800 | 27900 | 27700 | 8064 |
| 614 | 20231214 | 091100 | 2540589500 | 27750 | 27650 | 27800 | 27650 | 9821 |
| 615 | 20231214 | 091000 | 2268089450 | 27600 | 27500 | 27650 | 27300 | 5539 |
| 616 | 20231214 | 090900 | 2115718350 | 27550 | 27150 | 27550 | 27150 | 8173 |
| 617 | 20231214 | 090800 | 1892151650 | 27200 | 27250 | 27250 | 27150 | 3405 |
| 618 | 20231214 | 090700 | 1799652300 | 27200 | 27300 | 27300 | 27150 | 694 |
| 619 | 20231214 | 090600 | 1780786100 | 27300 | 27000 | 27300 | 26950 | 6009 |
| 620 | 20231214 | 090500 | 1618256900 | 27000 | 27250 | 27300 | 27000 | 10227 |
| 621 | 20231214 | 090400 | 1341173300 | 27250 | 27450 | 27450 | 27200 | 4101 |
| 622 | 20231214 | 090300 | 1229137000 | 27450 | 27150 | 27450 | 27150 | 3775 |
| 623 | 20231214 | 090200 | 1126021900 | 27150 | 27250 | 27300 | 27150 | 7036 |
| 624 | 20231214 | 090100 | 934492600 | 27250 | 27200 | 27300 | 27050 | 16231 |
| 625 | 20231214 | 090000 | 493621800 | 27200 | 27600 | 27650 | 27150 | 16803 |