31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 183500 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 23951 |
| 3 | 20231206 | 183400 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20231206 | 183300 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20231206 | 183200 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20231206 | 183100 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20231206 | 183000 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20231206 | 182900 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20231206 | 182800 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20231206 | 182700 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20231206 | 182600 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20231206 | 182500 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20231206 | 182400 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20231206 | 182300 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20231206 | 182200 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20231206 | 182100 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20231206 | 182000 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20231206 | 181900 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20231206 | 181800 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20231206 | 181700 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20231206 | 181600 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20231206 | 181500 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20231206 | 181400 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20231206 | 181300 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20231206 | 181200 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20231206 | 181100 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20231206 | 181000 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20231206 | 180900 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20231206 | 180800 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20231206 | 180700 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20231206 | 180600 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20231206 | 180500 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 23951 |
| 33 | 20231206 | 180400 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20231206 | 180300 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20231206 | 180200 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20231206 | 180100 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20231206 | 180000 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20231206 | 175900 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20231206 | 175800 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20231206 | 175700 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20231206 | 175600 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20231206 | 175500 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20231206 | 175400 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20231206 | 175300 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20231206 | 175200 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20231206 | 175100 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20231206 | 175000 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20231206 | 174900 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20231206 | 174800 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20231206 | 174700 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20231206 | 174600 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20231206 | 174500 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20231206 | 174400 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20231206 | 174300 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20231206 | 174200 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20231206 | 174100 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20231206 | 174000 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20231206 | 173900 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20231206 | 173800 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20231206 | 173700 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20231206 | 173600 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20231206 | 173500 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 23951 |
| 63 | 20231206 | 173400 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20231206 | 173300 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20231206 | 173200 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20231206 | 173100 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20231206 | 173000 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20231206 | 172900 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20231206 | 172800 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20231206 | 172700 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20231206 | 172600 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20231206 | 172500 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20231206 | 172400 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20231206 | 172300 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20231206 | 172200 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20231206 | 172100 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20231206 | 172000 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20231206 | 171900 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20231206 | 171800 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20231206 | 171700 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20231206 | 171600 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20231206 | 171500 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20231206 | 171400 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20231206 | 171300 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20231206 | 171200 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20231206 | 171100 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20231206 | 171000 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20231206 | 170900 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20231206 | 170800 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20231206 | 170700 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20231206 | 170600 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20231206 | 170500 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 23951 |
| 93 | 20231206 | 170400 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20231206 | 170300 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20231206 | 170200 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20231206 | 170100 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20231206 | 170000 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20231206 | 165900 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20231206 | 165800 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20231206 | 165700 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20231206 | 165600 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20231206 | 165500 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20231206 | 165400 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20231206 | 165300 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20231206 | 165200 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20231206 | 165100 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20231206 | 165000 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20231206 | 164900 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20231206 | 164800 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20231206 | 164700 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20231206 | 164600 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20231206 | 164500 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20231206 | 164400 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20231206 | 164300 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20231206 | 164200 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20231206 | 164100 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20231206 | 164000 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20231206 | 163900 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20231206 | 163800 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20231206 | 163700 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20231206 | 163600 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20231206 | 163500 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 23951 |
| 123 | 20231206 | 163400 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20231206 | 163300 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20231206 | 163200 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20231206 | 163100 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20231206 | 163000 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20231206 | 162900 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20231206 | 162800 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20231206 | 162700 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20231206 | 162600 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20231206 | 162500 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20231206 | 162400 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20231206 | 162300 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20231206 | 162200 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20231206 | 162100 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20231206 | 162000 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20231206 | 161900 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20231206 | 161800 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20231206 | 161700 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20231206 | 161600 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20231206 | 161500 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20231206 | 161400 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20231206 | 161300 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20231206 | 161200 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20231206 | 161100 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20231206 | 161000 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20231206 | 160900 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20231206 | 160800 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20231206 | 160700 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20231206 | 160600 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20231206 | 160500 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 23951 |
| 153 | 20231206 | 160400 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20231206 | 160300 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20231206 | 160200 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20231206 | 160100 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20231206 | 160000 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20231206 | 155900 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20231206 | 155800 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20231206 | 155700 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20231206 | 155600 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20231206 | 155500 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20231206 | 155400 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20231206 | 155300 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20231206 | 155200 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20231206 | 155100 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20231206 | 155000 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20231206 | 154900 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20231206 | 154800 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20231206 | 154700 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20231206 | 154600 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20231206 | 154500 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20231206 | 154400 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20231206 | 154300 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20231206 | 154200 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20231206 | 154100 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20231206 | 154000 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20231206 | 153900 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20231206 | 153800 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20231206 | 153700 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20231206 | 153600 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20231206 | 153500 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 23951 |
| 183 | 20231206 | 153400 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20231206 | 153300 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20231206 | 153200 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20231206 | 153100 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20231206 | 153000 | 51000817750 | 21450 | 21450 | 21450 | 21450 | 23951 |
| 188 | 20231206 | 152900 | 50487068800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20231206 | 152800 | 50487068800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20231206 | 152700 | 50487068800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20231206 | 152600 | 50487068800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20231206 | 152500 | 50487068800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20231206 | 152400 | 50487068800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20231206 | 152300 | 50487068800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20231206 | 152200 | 50487068800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20231206 | 152100 | 50487068800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20231206 | 152000 | 50487068800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20231206 | 151900 | 50487068800 | 21250 | 21400 | 21400 | 21250 | 10407 |
| 199 | 20231206 | 151800 | 50265475550 | 21350 | 21350 | 21400 | 21300 | 3888 |
| 200 | 20231206 | 151700 | 50182448400 | 21350 | 21350 | 21400 | 21350 | 2112 |
| 201 | 20231206 | 151600 | 50137343950 | 21350 | 21350 | 21400 | 21300 | 3769 |
| 202 | 20231206 | 151500 | 50056899900 | 21350 | 21300 | 21400 | 21300 | 5621 |
| 203 | 20231206 | 151400 | 49936901500 | 21300 | 21350 | 21350 | 21250 | 4885 |
| 204 | 20231206 | 151300 | 49832848850 | 21300 | 21400 | 21400 | 21300 | 8794 |
| 205 | 20231206 | 151200 | 49645250650 | 21350 | 21400 | 21450 | 21350 | 3271 |
| 206 | 20231206 | 151100 | 49575288450 | 21400 | 21400 | 21500 | 21400 | 1763 |
| 207 | 20231206 | 151000 | 49537499600 | 21400 | 21450 | 21550 | 21400 | 3779 |
| 208 | 20231206 | 150900 | 49456265650 | 21450 | 21450 | 21450 | 21400 | 4223 |
| 209 | 20231206 | 150800 | 49365800200 | 21450 | 21400 | 21500 | 21350 | 5107 |
| 210 | 20231206 | 150700 | 49256213100 | 21450 | 21450 | 21450 | 21350 | 1831 |
| 211 | 20231206 | 150600 | 49216980250 | 21450 | 21450 | 21450 | 21350 | 6227 |
| 212 | 20231206 | 150500 | 49083591750 | 21450 | 21500 | 21500 | 21450 | 394 |
| 213 | 20231206 | 150400 | 49075133100 | 21500 | 21400 | 21500 | 21400 | 1207 |
| 214 | 20231206 | 150300 | 49049232050 | 21400 | 21400 | 21400 | 21350 | 4241 |
| 215 | 20231206 | 150200 | 48958503050 | 21400 | 21400 | 21450 | 21400 | 2139 |
| 216 | 20231206 | 150100 | 48912725300 | 21400 | 21400 | 21450 | 21350 | 2685 |
| 217 | 20231206 | 150000 | 48855256100 | 21400 | 21500 | 21550 | 21400 | 6151 |
| 218 | 20231206 | 145900 | 48723175850 | 21500 | 21550 | 21600 | 21500 | 1769 |
| 219 | 20231206 | 145800 | 48685078600 | 21550 | 21500 | 21600 | 21500 | 3493 |
| 220 | 20231206 | 145700 | 48609784450 | 21500 | 21500 | 21550 | 21500 | 378 |
| 221 | 20231206 | 145600 | 48601654200 | 21500 | 21450 | 21550 | 21450 | 2610 |
| 222 | 20231206 | 145500 | 48545607550 | 21450 | 21500 | 21550 | 21450 | 4855 |
| 223 | 20231206 | 145400 | 48441260500 | 21500 | 21450 | 21550 | 21450 | 4787 |
| 224 | 20231206 | 145300 | 48338164250 | 21450 | 21450 | 21500 | 21450 | 6038 |
| 225 | 20231206 | 145200 | 48208390600 | 21500 | 21550 | 21550 | 21400 | 10310 |
| 226 | 20231206 | 145100 | 47986753250 | 21550 | 21650 | 21650 | 21550 | 1214 |
| 227 | 20231206 | 145000 | 47960532100 | 21600 | 21600 | 21650 | 21600 | 1452 |
| 228 | 20231206 | 144900 | 47929123750 | 21650 | 21600 | 21650 | 21550 | 1089 |
| 229 | 20231206 | 144800 | 47905596950 | 21600 | 21550 | 21600 | 21550 | 1647 |
| 230 | 20231206 | 144700 | 47870032550 | 21550 | 21600 | 21600 | 21500 | 1444 |
| 231 | 20231206 | 144600 | 47838907550 | 21600 | 21450 | 21650 | 21450 | 3733 |
| 232 | 20231206 | 144500 | 47758562250 | 21450 | 21450 | 21500 | 21400 | 1366 |
| 233 | 20231206 | 144400 | 47729277200 | 21450 | 21450 | 21500 | 21400 | 5215 |
| 234 | 20231206 | 144300 | 47617434200 | 21450 | 21450 | 21500 | 21400 | 7290 |
| 235 | 20231206 | 144200 | 47461085950 | 21500 | 21550 | 21550 | 21450 | 1770 |
| 236 | 20231206 | 144100 | 47423030150 | 21500 | 21550 | 21600 | 21500 | 2236 |
| 237 | 20231206 | 144000 | 47374872250 | 21600 | 21550 | 21750 | 21500 | 4219 |
| 238 | 20231206 | 143900 | 47283547450 | 21500 | 21550 | 21600 | 21450 | 10304 |
| 239 | 20231206 | 143800 | 47061890700 | 21600 | 21600 | 21650 | 21550 | 2711 |
| 240 | 20231206 | 143700 | 47003397950 | 21650 | 21550 | 21700 | 21550 | 2160 |
| 241 | 20231206 | 143600 | 46956713600 | 21600 | 21600 | 21650 | 21500 | 8243 |
| 242 | 20231206 | 143500 | 46778937650 | 21650 | 21650 | 21700 | 21600 | 4955 |
| 243 | 20231206 | 143400 | 46671730200 | 21650 | 21700 | 21750 | 21650 | 4425 |
| 244 | 20231206 | 143300 | 46575807800 | 21700 | 21750 | 21800 | 21700 | 634 |
| 245 | 20231206 | 143200 | 46562014000 | 21750 | 21750 | 21800 | 21700 | 2479 |
| 246 | 20231206 | 143100 | 46508064400 | 21750 | 21800 | 21850 | 21750 | 1101 |
| 247 | 20231206 | 143000 | 46484065100 | 21850 | 21800 | 21850 | 21800 | 2820 |
| 248 | 20231206 | 142900 | 46422466900 | 21800 | 21750 | 21850 | 21750 | 2208 |
| 249 | 20231206 | 142800 | 46374339500 | 21750 | 21750 | 21800 | 21700 | 2484 |
| 250 | 20231206 | 142700 | 46320344200 | 21800 | 21800 | 21800 | 21750 | 1288 |
| 251 | 20231206 | 142600 | 46292299850 | 21800 | 21750 | 21850 | 21650 | 3372 |
| 252 | 20231206 | 142500 | 46218941950 | 21750 | 21650 | 21800 | 21650 | 3182 |
| 253 | 20231206 | 142400 | 46149819350 | 21650 | 21700 | 21750 | 21650 | 3618 |
| 254 | 20231206 | 142300 | 46071393250 | 21700 | 21700 | 21750 | 21650 | 2352 |
| 255 | 20231206 | 142200 | 46020383400 | 21650 | 21750 | 21750 | 21650 | 2838 |
| 256 | 20231206 | 142100 | 45958772800 | 21750 | 21750 | 21850 | 21750 | 2959 |
| 257 | 20231206 | 142000 | 45894317650 | 21800 | 21850 | 21850 | 21700 | 8075 |
| 258 | 20231206 | 141900 | 45718085600 | 21850 | 21850 | 21900 | 21800 | 2385 |
| 259 | 20231206 | 141800 | 45665996050 | 21850 | 21800 | 21900 | 21750 | 4092 |
| 260 | 20231206 | 141700 | 45576771050 | 21800 | 21750 | 21800 | 21750 | 758 |
| 261 | 20231206 | 141600 | 45560280400 | 21750 | 21750 | 21800 | 21700 | 3312 |
| 262 | 20231206 | 141500 | 45488265800 | 21750 | 21750 | 21850 | 21750 | 2628 |
| 263 | 20231206 | 141400 | 45431053450 | 21800 | 21700 | 21800 | 21650 | 2400 |
| 264 | 20231206 | 141300 | 45378926450 | 21700 | 21900 | 21950 | 21650 | 19733 |
| 265 | 20231206 | 141200 | 44949858150 | 21900 | 22000 | 22000 | 21850 | 9818 |
| 266 | 20231206 | 141100 | 44734775000 | 22000 | 22000 | 22050 | 21950 | 14029 |
| 267 | 20231206 | 141000 | 44426092650 | 22000 | 22000 | 22050 | 21950 | 7183 |
| 268 | 20231206 | 140900 | 44268278350 | 22000 | 21850 | 22000 | 21800 | 4468 |
| 269 | 20231206 | 140800 | 44170487600 | 21800 | 21900 | 21900 | 21800 | 1165 |
| 270 | 20231206 | 140700 | 44145045900 | 21900 | 21900 | 21900 | 21850 | 3076 |
| 271 | 20231206 | 140600 | 44077688100 | 21850 | 21950 | 21950 | 21850 | 2946 |
| 272 | 20231206 | 140500 | 44013133400 | 21900 | 22000 | 22000 | 21900 | 1915 |
| 273 | 20231206 | 140400 | 43971082900 | 21950 | 21800 | 22100 | 21800 | 14914 |
| 274 | 20231206 | 140300 | 43643403800 | 21850 | 21850 | 21900 | 21800 | 4242 |
| 275 | 20231206 | 140200 | 43550859250 | 21850 | 21850 | 21900 | 21850 | 3572 |
| 276 | 20231206 | 140100 | 43472685050 | 21850 | 21900 | 21950 | 21850 | 2761 |
| 277 | 20231206 | 140000 | 43412241350 | 21900 | 21900 | 21950 | 21850 | 2463 |
| 278 | 20231206 | 135900 | 43358294850 | 21900 | 21850 | 21900 | 21800 | 4641 |
| 279 | 20231206 | 135800 | 43256765500 | 21850 | 21800 | 21900 | 21800 | 3333 |
| 280 | 20231206 | 135700 | 43184017850 | 21800 | 21800 | 21800 | 21750 | 4182 |
| 281 | 20231206 | 135600 | 43092857500 | 21800 | 21800 | 21800 | 21750 | 3236 |
| 282 | 20231206 | 135500 | 43022364200 | 21800 | 21700 | 21800 | 21650 | 4786 |
| 283 | 20231206 | 135400 | 42918344350 | 21700 | 21700 | 21750 | 21650 | 4120 |
| 284 | 20231206 | 135300 | 42828906400 | 21700 | 21750 | 21800 | 21650 | 12184 |
| 285 | 20231206 | 135200 | 42564323500 | 21800 | 21750 | 21850 | 21700 | 6303 |
| 286 | 20231206 | 135100 | 42427185700 | 21750 | 22000 | 22100 | 21750 | 19147 |
| 287 | 20231206 | 135000 | 42007230300 | 22000 | 22050 | 22100 | 22000 | 8540 |
| 288 | 20231206 | 134900 | 41818978550 | 22050 | 22000 | 22150 | 22000 | 18078 |
| 289 | 20231206 | 134800 | 41419926950 | 22000 | 21900 | 22000 | 21850 | 5171 |
| 290 | 20231206 | 134700 | 41306564350 | 21900 | 21900 | 22000 | 21850 | 7093 |
| 291 | 20231206 | 134600 | 41151176500 | 21900 | 22050 | 22100 | 21850 | 14514 |
| 292 | 20231206 | 134500 | 40831862100 | 22100 | 21800 | 22100 | 21800 | 35131 |
| 293 | 20231206 | 134400 | 40059143200 | 21750 | 21800 | 21800 | 21750 | 1157 |
| 294 | 20231206 | 134300 | 40033937500 | 21800 | 21850 | 21850 | 21750 | 3832 |
| 295 | 20231206 | 134200 | 39950343550 | 21900 | 21800 | 21900 | 21800 | 2144 |
| 296 | 20231206 | 134100 | 39903520000 | 21800 | 21800 | 21900 | 21800 | 1747 |
| 297 | 20231206 | 134000 | 39865360550 | 21800 | 21850 | 21850 | 21750 | 3389 |
| 298 | 20231206 | 133900 | 39791477200 | 21900 | 21800 | 21900 | 21750 | 2604 |
| 299 | 20231206 | 133800 | 39734680150 | 21800 | 21750 | 21850 | 21750 | 4056 |
| 300 | 20231206 | 133700 | 39646272700 | 21800 | 21800 | 21800 | 21750 | 1687 |
| 301 | 20231206 | 133600 | 39609561500 | 21750 | 21750 | 21800 | 21700 | 3251 |
| 302 | 20231206 | 133500 | 39538818150 | 21700 | 21750 | 21850 | 21650 | 5478 |
| 303 | 20231206 | 133400 | 39419835350 | 21800 | 21800 | 21900 | 21750 | 4322 |
| 304 | 20231206 | 133300 | 39325482600 | 21800 | 21800 | 21900 | 21800 | 3520 |
| 305 | 20231206 | 133200 | 39248549500 | 21850 | 21900 | 21900 | 21750 | 4792 |
| 306 | 20231206 | 133100 | 39143887800 | 21900 | 21700 | 21900 | 21650 | 14365 |
| 307 | 20231206 | 133000 | 38831397850 | 21700 | 21750 | 21750 | 21650 | 2232 |
| 308 | 20231206 | 132900 | 38782953850 | 21750 | 21700 | 21800 | 21650 | 6620 |
| 309 | 20231206 | 132800 | 38639086600 | 21700 | 21550 | 21750 | 21500 | 17845 |
| 310 | 20231206 | 132700 | 38254194150 | 21600 | 21600 | 21750 | 21500 | 21217 |
| 311 | 20231206 | 132600 | 37795588000 | 21600 | 21900 | 21900 | 21600 | 32621 |
| 312 | 20231206 | 132500 | 37086646450 | 21850 | 21950 | 21950 | 21800 | 8084 |
| 313 | 20231206 | 132400 | 36909901900 | 21900 | 22000 | 22000 | 21900 | 4140 |
| 314 | 20231206 | 132300 | 36819045250 | 21950 | 22000 | 22050 | 21950 | 5800 |
| 315 | 20231206 | 132200 | 36691406700 | 22000 | 21950 | 22000 | 21900 | 14975 |
| 316 | 20231206 | 132100 | 36362235100 | 21950 | 22100 | 22150 | 21950 | 12068 |
| 317 | 20231206 | 132000 | 36095960900 | 22050 | 21950 | 22100 | 21950 | 5882 |
| 318 | 20231206 | 131900 | 35966369850 | 21950 | 22000 | 22000 | 21900 | 2152 |
| 319 | 20231206 | 131800 | 35919137650 | 21950 | 21900 | 22000 | 21850 | 4226 |
| 320 | 20231206 | 131700 | 35826422400 | 21900 | 21900 | 21950 | 21900 | 3490 |
| 321 | 20231206 | 131600 | 35749955200 | 21950 | 21850 | 21950 | 21750 | 8550 |
| 322 | 20231206 | 131500 | 35563340850 | 21850 | 21950 | 22050 | 21850 | 12563 |
| 323 | 20231206 | 131400 | 35287870650 | 22000 | 22000 | 22050 | 21950 | 3622 |
| 324 | 20231206 | 131300 | 35208186150 | 22050 | 21950 | 22050 | 21950 | 2403 |
| 325 | 20231206 | 131200 | 35155338900 | 21950 | 22000 | 22050 | 21900 | 5377 |
| 326 | 20231206 | 131100 | 35037229550 | 22050 | 21950 | 22050 | 21950 | 8259 |
| 327 | 20231206 | 131000 | 34855704700 | 21950 | 21950 | 22000 | 21900 | 3545 |
| 328 | 20231206 | 130900 | 34777847900 | 21900 | 22050 | 22100 | 21900 | 9501 |
| 329 | 20231206 | 130800 | 34569259800 | 22050 | 22050 | 22150 | 22000 | 10064 |
| 330 | 20231206 | 130700 | 34347070750 | 22000 | 21850 | 22050 | 21850 | 10548 |
| 331 | 20231206 | 130600 | 34115480050 | 21900 | 21850 | 21900 | 21750 | 11532 |
| 332 | 20231206 | 130500 | 33864007800 | 21850 | 21850 | 21950 | 21850 | 3608 |
| 333 | 20231206 | 130400 | 33785046900 | 21900 | 22000 | 22050 | 21850 | 11937 |
| 334 | 20231206 | 130300 | 33523139250 | 22000 | 22200 | 22200 | 21900 | 23473 |
| 335 | 20231206 | 130200 | 33004817600 | 22150 | 21900 | 22150 | 21900 | 17617 |
| 336 | 20231206 | 130100 | 32616396950 | 21900 | 22000 | 22100 | 21900 | 20240 |
| 337 | 20231206 | 130000 | 32170624200 | 22000 | 21950 | 22000 | 21800 | 18601 |
| 338 | 20231206 | 125900 | 31763248750 | 22000 | 21850 | 22050 | 21750 | 20803 |
| 339 | 20231206 | 125800 | 31307483950 | 21850 | 21800 | 21850 | 21750 | 6948 |
| 340 | 20231206 | 125700 | 31156040350 | 21800 | 21950 | 21950 | 21750 | 14120 |
| 341 | 20231206 | 125600 | 30847307500 | 21900 | 21700 | 21950 | 21700 | 16877 |
| 342 | 20231206 | 125500 | 30479306300 | 21700 | 22050 | 22050 | 21650 | 33753 |
| 343 | 20231206 | 125400 | 29744220150 | 22000 | 22100 | 22100 | 21900 | 17902 |
| 344 | 20231206 | 125300 | 29350723800 | 22100 | 22100 | 22250 | 22050 | 17855 |
| 345 | 20231206 | 125200 | 28955328400 | 22100 | 22050 | 22150 | 22000 | 20944 |
| 346 | 20231206 | 125100 | 28493112400 | 22050 | 22000 | 22200 | 21850 | 36710 |
| 347 | 20231206 | 125000 | 27685354900 | 22000 | 22050 | 22050 | 21800 | 47931 |
| 348 | 20231206 | 124900 | 26632886500 | 22050 | 22350 | 22400 | 21750 | 77430 |
| 349 | 20231206 | 124800 | 24926749300 | 22300 | 22550 | 22600 | 22250 | 36658 |
| 350 | 20231206 | 124700 | 24106124750 | 22500 | 22400 | 22650 | 22350 | 39597 |
| 351 | 20231206 | 124600 | 23215980600 | 22350 | 22800 | 22800 | 22300 | 104991 |
| 352 | 20231206 | 124500 | 20855942400 | 22750 | 23500 | 23650 | 22600 | 276250 |
| 353 | 20231206 | 124400 | 14438587300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 354 | 20231206 | 124300 | 14438587300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 355 | 20231206 | 124200 | 14438587300 | 22750 | 21900 | 22750 | 21850 | 109105 |
| 356 | 20231206 | 124100 | 11988162600 | 21900 | 22050 | 22100 | 21850 | 47571 |
| 357 | 20231206 | 124000 | 10943013850 | 22050 | 21850 | 22250 | 21800 | 117036 |
| 358 | 20231206 | 123900 | 8366039600 | 21850 | 21550 | 21850 | 21550 | 26968 |
| 359 | 20231206 | 123800 | 7782465000 | 21600 | 21650 | 21900 | 21550 | 43543 |
| 360 | 20231206 | 123700 | 6838065500 | 21650 | 21750 | 21850 | 21550 | 53830 |
| 361 | 20231206 | 123600 | 5669139200 | 21750 | 21550 | 21800 | 21500 | 22004 |
| 362 | 20231206 | 123500 | 5191931550 | 21500 | 21700 | 21750 | 21500 | 33629 |
| 363 | 20231206 | 123400 | 4464067250 | 21700 | 21400 | 21700 | 21350 | 36449 |
| 364 | 20231206 | 123300 | 3679700800 | 21400 | 21200 | 21400 | 21200 | 22863 |
| 365 | 20231206 | 123200 | 3192931900 | 21200 | 21200 | 21250 | 21200 | 389 |
| 366 | 20231206 | 123100 | 3184672500 | 21250 | 21200 | 21250 | 21200 | 655 |
| 367 | 20231206 | 123000 | 3170759800 | 21250 | 21200 | 21250 | 21200 | 660 |
| 368 | 20231206 | 122900 | 3156738850 | 21250 | 21200 | 21250 | 21150 | 1102 |
| 369 | 20231206 | 122800 | 3133400450 | 21200 | 21150 | 21200 | 21150 | 1219 |
| 370 | 20231206 | 122700 | 3107561650 | 21200 | 21150 | 21200 | 21150 | 5244 |
| 371 | 20231206 | 122600 | 2996391600 | 21150 | 21200 | 21200 | 21150 | 124 |
| 372 | 20231206 | 122500 | 2993768900 | 21200 | 21200 | 21200 | 21100 | 1426 |
| 373 | 20231206 | 122400 | 2963608250 | 21150 | 21150 | 21200 | 21150 | 3482 |
| 374 | 20231206 | 122300 | 2889956050 | 21150 | 21150 | 21150 | 21150 | 14 |
| 375 | 20231206 | 122200 | 2889659950 | 21150 | 21100 | 21150 | 21100 | 118 |
| 376 | 20231206 | 122100 | 2887169850 | 21100 | 21150 | 21150 | 21100 | 12 |
| 377 | 20231206 | 122000 | 2886916550 | 21150 | 21100 | 21150 | 21100 | 31 |
| 378 | 20231206 | 121900 | 2886261400 | 21150 | 21100 | 21150 | 21100 | 115 |
| 379 | 20231206 | 121800 | 2883834350 | 21100 | 21150 | 21150 | 21100 | 2514 |
| 380 | 20231206 | 121700 | 2830781750 | 21150 | 21150 | 21150 | 21150 | 4 |
| 381 | 20231206 | 121600 | 2830697150 | 21150 | 21150 | 21150 | 21150 | 30 |
| 382 | 20231206 | 121500 | 2830062650 | 21150 | 21150 | 21150 | 21150 | 459 |
| 383 | 20231206 | 121400 | 2820354800 | 21150 | 21150 | 21200 | 21100 | 1157 |
| 384 | 20231206 | 121300 | 2795884250 | 21150 | 21150 | 21150 | 21150 | 22 |
| 385 | 20231206 | 121200 | 2795418950 | 21150 | 21150 | 21150 | 21100 | 1324 |
| 386 | 20231206 | 121100 | 2767418050 | 21100 | 21100 | 21100 | 21100 | 3 |
| 387 | 20231206 | 121000 | 2767354750 | 21100 | 21150 | 21150 | 21100 | 85 |
| 388 | 20231206 | 120900 | 2765557500 | 21150 | 21150 | 21150 | 21150 | 115 |
| 389 | 20231206 | 120800 | 2763125250 | 21150 | 21100 | 21150 | 21100 | 20 |
| 390 | 20231206 | 120700 | 2762702350 | 21100 | 21150 | 21150 | 21100 | 337 |
| 391 | 20231206 | 120600 | 2755589850 | 21100 | 21150 | 21150 | 21100 | 1478 |
| 392 | 20231206 | 120500 | 2724336450 | 21150 | 21050 | 21150 | 21050 | 34 |
| 393 | 20231206 | 120400 | 2723619500 | 21150 | 21050 | 21150 | 21050 | 213 |
| 394 | 20231206 | 120300 | 2719124650 | 21050 | 21150 | 21150 | 21050 | 2 |
| 395 | 20231206 | 120200 | 2719082450 | 21150 | 21150 | 21150 | 21100 | 53 |
| 396 | 20231206 | 120100 | 2717962400 | 21150 | 21150 | 21150 | 21100 | 4113 |
| 397 | 20231206 | 120000 | 2631169600 | 21150 | 21150 | 21150 | 21100 | 31 |
| 398 | 20231206 | 115900 | 2630514000 | 21150 | 21100 | 21150 | 21100 | 71 |
| 399 | 20231206 | 115800 | 2629012950 | 21100 | 21100 | 21150 | 21100 | 134 |
| 400 | 20231206 | 115700 | 2626178950 | 21100 | 21150 | 21150 | 21100 | 301 |
| 401 | 20231206 | 115600 | 2619818000 | 21150 | 21100 | 21150 | 21100 | 656 |
| 402 | 20231206 | 115500 | 2605943900 | 21100 | 21100 | 21150 | 21100 | 812 |
| 403 | 20231206 | 115400 | 2588801950 | 21100 | 21150 | 21200 | 21100 | 302 |
| 404 | 20231206 | 115300 | 2582406450 | 21200 | 21150 | 21200 | 21150 | 1044 |
| 405 | 20231206 | 115200 | 2560321100 | 21150 | 21100 | 21200 | 21100 | 1760 |
| 406 | 20231206 | 115100 | 2523017850 | 21200 | 21150 | 21200 | 21100 | 923 |
| 407 | 20231206 | 115000 | 2503478600 | 21150 | 21150 | 21150 | 21100 | 1135 |
| 408 | 20231206 | 114900 | 2479498750 | 21150 | 21100 | 21150 | 21100 | 4510 |
| 409 | 20231206 | 114800 | 2384202300 | 21100 | 21150 | 21150 | 21100 | 84 |
| 410 | 20231206 | 114700 | 2382428700 | 21100 | 21200 | 21200 | 21100 | 462 |
| 411 | 20231206 | 114600 | 2372657400 | 21200 | 21150 | 21200 | 21100 | 642 |
| 412 | 20231206 | 114500 | 2359065200 | 21200 | 21200 | 21250 | 21150 | 2557 |
| 413 | 20231206 | 114400 | 2304840050 | 21200 | 21050 | 21200 | 21050 | 9257 |
| 414 | 20231206 | 114300 | 2108936750 | 21150 | 21050 | 21150 | 21050 | 705 |
| 415 | 20231206 | 114200 | 2094033350 | 21150 | 21100 | 21150 | 21050 | 3214 |
| 416 | 20231206 | 114100 | 2026305300 | 21100 | 21150 | 21150 | 21100 | 392 |
| 417 | 20231206 | 114000 | 2018023000 | 21150 | 21050 | 21150 | 21050 | 1015 |
| 418 | 20231206 | 113900 | 1996581050 | 21050 | 21000 | 21150 | 21000 | 2960 |
| 419 | 20231206 | 113800 | 1934168250 | 21050 | 21000 | 21050 | 21000 | 2708 |
| 420 | 20231206 | 113700 | 1877294300 | 21000 | 21050 | 21100 | 21000 | 920 |
| 421 | 20231206 | 113600 | 1857930650 | 21050 | 21100 | 21100 | 21050 | 2966 |
| 422 | 20231206 | 113500 | 1795443150 | 21100 | 21100 | 21150 | 21050 | 1357 |
| 423 | 20231206 | 113400 | 1766799050 | 21100 | 21100 | 21100 | 21050 | 900 |
| 424 | 20231206 | 113300 | 1747813050 | 21100 | 21150 | 21150 | 21100 | 3478 |
| 425 | 20231206 | 113200 | 1674301200 | 21100 | 21050 | 21150 | 21000 | 11240 |
| 426 | 20231206 | 113100 | 1437337200 | 21050 | 20900 | 21050 | 20850 | 11305 |
| 427 | 20231206 | 113000 | 1200199100 | 20900 | 20900 | 20900 | 20850 | 594 |
| 428 | 20231206 | 112900 | 1187786050 | 20900 | 20850 | 20900 | 20850 | 286 |
| 429 | 20231206 | 112800 | 1181819450 | 20800 | 20900 | 20900 | 20800 | 3298 |
| 430 | 20231206 | 112700 | 1113195750 | 20900 | 20850 | 20900 | 20850 | 65 |
| 431 | 20231206 | 112600 | 1111838050 | 20900 | 20800 | 20900 | 20800 | 793 |
| 432 | 20231206 | 112500 | 1095298850 | 20850 | 20900 | 20900 | 20800 | 191 |
| 433 | 20231206 | 112400 | 1091317750 | 20850 | 20950 | 20950 | 20850 | 401 |
| 434 | 20231206 | 112300 | 1082940100 | 20900 | 20850 | 20900 | 20850 | 5588 |
| 435 | 20231206 | 112200 | 966157950 | 20800 | 20800 | 20900 | 20750 | 1493 |
| 436 | 20231206 | 112100 | 935037800 | 20800 | 20800 | 20800 | 20750 | 127 |
| 437 | 20231206 | 112000 | 932396250 | 20800 | 20800 | 20800 | 20800 | 612 |
| 438 | 20231206 | 111900 | 919666650 | 20800 | 20750 | 20800 | 20700 | 244 |
| 439 | 20231206 | 111800 | 914603600 | 20750 | 20750 | 20750 | 20750 | 2 |
| 440 | 20231206 | 111700 | 914562100 | 20750 | 20750 | 20750 | 20750 | 92 |
| 441 | 20231206 | 111600 | 912653100 | 20700 | 20800 | 20800 | 20700 | 4 |
| 442 | 20231206 | 111500 | 912570000 | 20750 | 20750 | 20800 | 20750 | 1579 |
| 443 | 20231206 | 111400 | 879805450 | 20700 | 20700 | 20700 | 20700 | 33 |
| 444 | 20231206 | 111300 | 879122350 | 20750 | 20750 | 20750 | 20750 | 3 |
| 445 | 20231206 | 111200 | 879060100 | 20750 | 20700 | 20750 | 20700 | 27 |
| 446 | 20231206 | 111100 | 878501100 | 20750 | 20750 | 20750 | 20750 | 31 |
| 447 | 20231206 | 111000 | 877857850 | 20750 | 20750 | 20750 | 20700 | 230 |
| 448 | 20231206 | 110900 | 873095650 | 20750 | 20800 | 20800 | 20750 | 68 |
| 449 | 20231206 | 110800 | 871684500 | 20750 | 20750 | 20750 | 20750 | 160 |
| 450 | 20231206 | 110700 | 868364500 | 20750 | 20750 | 20750 | 20750 | 64 |
| 451 | 20231206 | 110600 | 867036500 | 20750 | 20750 | 20750 | 20750 | 61 |
| 452 | 20231206 | 110500 | 865770750 | 20750 | 20750 | 20750 | 20750 | 54 |
| 453 | 20231206 | 110400 | 864650250 | 20700 | 20750 | 20750 | 20700 | 42 |
| 454 | 20231206 | 110300 | 863778800 | 20750 | 20750 | 20750 | 20750 | 2 |
| 455 | 20231206 | 110200 | 863737300 | 20800 | 20800 | 20800 | 20800 | 2 |
| 456 | 20231206 | 110100 | 863695700 | 20800 | 20800 | 20800 | 20750 | 1031 |
| 457 | 20231206 | 110000 | 842302350 | 20800 | 20750 | 20800 | 20750 | 208 |
| 458 | 20231206 | 105900 | 837986250 | 20750 | 20700 | 20800 | 20700 | 152 |
| 459 | 20231206 | 105800 | 834839500 | 20700 | 20800 | 20800 | 20700 | 7 |
| 460 | 20231206 | 105700 | 834694000 | 20750 | 20800 | 20800 | 20750 | 164 |
| 461 | 20231206 | 105600 | 831285500 | 20800 | 20800 | 20800 | 20800 | 55 |
| 462 | 20231206 | 105500 | 830141500 | 20800 | 20800 | 20800 | 20800 | 1 |
| 463 | 20231206 | 105400 | 830120700 | 20800 | 20700 | 20800 | 20650 | 1068 |
| 464 | 20231206 | 105300 | 807998600 | 20700 | 20650 | 20700 | 20650 | 44 |
| 465 | 20231206 | 105200 | 807087850 | 20700 | 20700 | 20700 | 20650 | 85 |
| 466 | 20231206 | 105100 | 805328400 | 20650 | 20700 | 20700 | 20650 | 3 |
| 467 | 20231206 | 105000 | 805266400 | 20700 | 20700 | 20700 | 20650 | 8 |
| 468 | 20231206 | 104900 | 805101000 | 20650 | 20700 | 20700 | 20650 | 5 |
| 469 | 20231206 | 104800 | 804997700 | 20650 | 20700 | 20700 | 20650 | 31 |
| 470 | 20231206 | 104700 | 804357450 | 20700 | 20650 | 20700 | 20650 | 53 |
| 471 | 20231206 | 104600 | 803262800 | 20650 | 20650 | 20700 | 20650 | 77 |
| 472 | 20231206 | 104500 | 801672650 | 20650 | 20650 | 20650 | 20650 | 230 |
| 473 | 20231206 | 104400 | 796923150 | 20650 | 20650 | 20650 | 20650 | 76 |
| 474 | 20231206 | 104300 | 795353750 | 20650 | 20650 | 20650 | 20600 | 45 |
| 475 | 20231206 | 104200 | 794426350 | 20650 | 20650 | 20650 | 20650 | 24 |
| 476 | 20231206 | 104100 | 793930750 | 20650 | 20600 | 20650 | 20600 | 2 |
| 477 | 20231206 | 104000 | 793889500 | 20650 | 20650 | 20650 | 20650 | 42 |
| 478 | 20231206 | 103900 | 793022200 | 20650 | 20650 | 20650 | 20550 | 9119 |
| 479 | 20231206 | 103800 | 605581750 | 20650 | 20600 | 20650 | 20600 | 24 |
| 480 | 20231206 | 103700 | 605087250 | 20600 | 20650 | 20650 | 20600 | 212 |
| 481 | 20231206 | 103600 | 600719400 | 20650 | 20650 | 20650 | 20600 | 50 |
| 482 | 20231206 | 103500 | 599689300 | 20600 | 20600 | 20600 | 20550 | 206 |
| 483 | 20231206 | 103400 | 595445750 | 20600 | 20600 | 20600 | 20600 | 23 |
| 484 | 20231206 | 103300 | 594971950 | 20600 | 20600 | 20600 | 20600 | 407 |
| 485 | 20231206 | 103200 | 586587750 | 20600 | 20600 | 20600 | 20550 | 92 |
| 486 | 20231206 | 103100 | 584692800 | 20600 | 20600 | 20600 | 20550 | 214 |
| 487 | 20231206 | 103000 | 580288300 | 20600 | 20600 | 20600 | 20600 | 3 |
| 488 | 20231206 | 102900 | 580226500 | 20550 | 20600 | 20600 | 20550 | 2 |
| 489 | 20231206 | 102800 | 580185350 | 20600 | 20550 | 20600 | 20550 | 463 |
| 490 | 20231206 | 102700 | 570670650 | 20550 | 20600 | 20600 | 20550 | 28 |
| 491 | 20231206 | 102600 | 570095000 | 20550 | 20600 | 20600 | 20550 | 237 |
| 492 | 20231206 | 102500 | 565214600 | 20600 | 20600 | 20600 | 20600 | 1 |
| 493 | 20231206 | 102400 | 565194000 | 20600 | 20600 | 20600 | 20550 | 1523 |
| 494 | 20231206 | 102300 | 533871050 | 20650 | 20700 | 20700 | 20600 | 394 |
| 495 | 20231206 | 102200 | 525736750 | 20700 | 20650 | 20700 | 20650 | 50 |
| 496 | 20231206 | 102100 | 524704150 | 20650 | 20700 | 20700 | 20650 | 582 |
| 497 | 20231206 | 102000 | 512685150 | 20700 | 20650 | 20700 | 20650 | 12 |
| 498 | 20231206 | 101900 | 512437250 | 20650 | 20700 | 20700 | 20650 | 39 |
| 499 | 20231206 | 101800 | 511631800 | 20700 | 20700 | 20700 | 20650 | 426 |
| 500 | 20231206 | 101700 | 502834500 | 20650 | 20700 | 20700 | 20650 | 130 |
| 501 | 20231206 | 101600 | 500143550 | 20700 | 20700 | 20700 | 20700 | 2 |
| 502 | 20231206 | 101500 | 500102150 | 20700 | 20700 | 20700 | 20650 | 727 |
| 503 | 20231206 | 101400 | 485089250 | 20700 | 20700 | 20700 | 20700 | 3 |
| 504 | 20231206 | 101300 | 485027150 | 20700 | 20700 | 20700 | 20700 | 2 |
| 505 | 20231206 | 101200 | 484985750 | 20700 | 20700 | 20700 | 20700 | 41 |
| 506 | 20231206 | 101100 | 484137050 | 20700 | 20700 | 20750 | 20650 | 1481 |
| 507 | 20231206 | 101000 | 453514850 | 20750 | 20750 | 20750 | 20700 | 42 |
| 508 | 20231206 | 100900 | 452643450 | 20700 | 20750 | 20750 | 20700 | 8 |
| 509 | 20231206 | 100800 | 452477500 | 20800 | 20700 | 20800 | 20700 | 2186 |
| 510 | 20231206 | 100700 | 407189650 | 20700 | 20700 | 20700 | 20650 | 111 |
| 511 | 20231206 | 100600 | 404894550 | 20700 | 20700 | 20700 | 20700 | 7 |
| 512 | 20231206 | 100500 | 404749650 | 20650 | 20700 | 20700 | 20650 | 71 |
| 513 | 20231206 | 100400 | 403282900 | 20700 | 20700 | 20700 | 20650 | 18 |
| 514 | 20231206 | 100300 | 402910400 | 20700 | 20700 | 20700 | 20650 | 141 |
| 515 | 20231206 | 100200 | 399996450 | 20700 | 20700 | 20700 | 20650 | 13 |
| 516 | 20231206 | 100100 | 399727400 | 20700 | 20650 | 20700 | 20650 | 142 |
| 517 | 20231206 | 100000 | 396791900 | 20650 | 20700 | 20700 | 20650 | 24 |
| 518 | 20231206 | 095900 | 396295450 | 20700 | 20700 | 20700 | 20700 | 8 |
| 519 | 20231206 | 095800 | 396129850 | 20700 | 20700 | 20700 | 20650 | 48 |
| 520 | 20231206 | 095700 | 395137450 | 20700 | 20700 | 20700 | 20700 | 18 |
| 521 | 20231206 | 095600 | 394764850 | 20700 | 20700 | 20700 | 20700 | 198 |
| 522 | 20231206 | 095500 | 390666250 | 20700 | 20650 | 20700 | 20650 | 83 |
| 523 | 20231206 | 095400 | 388950550 | 20700 | 20700 | 20700 | 20700 | 157 |
| 524 | 20231206 | 095300 | 385700650 | 20700 | 20700 | 20700 | 20700 | 1 |
| 525 | 20231206 | 095200 | 385679950 | 20700 | 20700 | 20700 | 20700 | 15 |
| 526 | 20231206 | 095100 | 385369450 | 20650 | 20650 | 20650 | 20650 | 30 |
| 527 | 20231206 | 095000 | 384749950 | 20650 | 20650 | 20700 | 20650 | 62 |
| 528 | 20231206 | 094900 | 383469250 | 20700 | 20700 | 20700 | 20700 | 46 |
| 529 | 20231206 | 094800 | 382517050 | 20700 | 20700 | 20700 | 20700 | 232 |
| 530 | 20231206 | 094700 | 377714650 | 20700 | 20700 | 20750 | 20700 | 771 |
| 531 | 20231206 | 094600 | 361752850 | 20700 | 20750 | 20750 | 20650 | 149 |
| 532 | 20231206 | 094500 | 358668050 | 20750 | 20700 | 20750 | 20700 | 477 |
| 533 | 20231206 | 094400 | 348793650 | 20700 | 20700 | 20700 | 20650 | 13 |
| 534 | 20231206 | 094300 | 348525000 | 20700 | 20700 | 20700 | 20700 | 1 |
| 535 | 20231206 | 094200 | 348504300 | 20700 | 20700 | 20700 | 20650 | 32 |
| 536 | 20231206 | 094100 | 347842900 | 20700 | 20700 | 20700 | 20700 | 12 |
| 537 | 20231206 | 094000 | 347594500 | 20700 | 20650 | 20700 | 20650 | 515 |
| 538 | 20231206 | 093900 | 336957850 | 20650 | 20650 | 20650 | 20650 | 160 |
| 539 | 20231206 | 093800 | 333653850 | 20650 | 20600 | 20650 | 20600 | 125 |
| 540 | 20231206 | 093700 | 331073400 | 20650 | 20650 | 20650 | 20650 | 1 |
| 541 | 20231206 | 093600 | 331052750 | 20650 | 20650 | 20650 | 20650 | 39 |
| 542 | 20231206 | 093500 | 330247400 | 20600 | 20600 | 20650 | 20600 | 106 |
| 543 | 20231206 | 093400 | 328063400 | 20650 | 20650 | 20650 | 20650 | 2 |
| 544 | 20231206 | 093300 | 328022100 | 20650 | 20650 | 20650 | 20650 | 57 |
| 545 | 20231206 | 093200 | 326845050 | 20650 | 20650 | 20650 | 20500 | 2074 |
| 546 | 20231206 | 093100 | 284138400 | 20650 | 20650 | 20650 | 20550 | 2065 |
| 547 | 20231206 | 093000 | 241669400 | 20650 | 20650 | 20650 | 20550 | 206 |
| 548 | 20231206 | 092900 | 237425200 | 20550 | 20600 | 20650 | 20550 | 333 |
| 549 | 20231206 | 092800 | 230564100 | 20650 | 20600 | 20650 | 20600 | 197 |
| 550 | 20231206 | 092700 | 226502200 | 20600 | 20650 | 20700 | 20500 | 3491 |
| 551 | 20231206 | 092600 | 154787150 | 20700 | 20650 | 20700 | 20650 | 47 |
| 552 | 20231206 | 092500 | 153814700 | 20650 | 20700 | 20750 | 20650 | 1746 |
| 553 | 20231206 | 092400 | 117684850 | 20700 | 20750 | 20750 | 20700 | 87 |
| 554 | 20231206 | 092300 | 115879650 | 20750 | 20800 | 20800 | 20750 | 334 |
| 555 | 20231206 | 092200 | 108946600 | 20800 | 20750 | 20800 | 20700 | 211 |
| 556 | 20231206 | 092100 | 104570400 | 20800 | 20800 | 20800 | 20700 | 148 |
| 557 | 20231206 | 092000 | 101496000 | 20800 | 20800 | 20800 | 20800 | 79 |
| 558 | 20231206 | 091900 | 99852800 | 20700 | 20700 | 20700 | 20700 | 11 |
| 559 | 20231206 | 091800 | 99625100 | 20800 | 20800 | 20800 | 20800 | 5 |
| 560 | 20231206 | 091700 | 99521100 | 20800 | 20750 | 20800 | 20750 | 117 |
| 561 | 20231206 | 091600 | 97092800 | 20750 | 20750 | 20750 | 20700 | 820 |
| 562 | 20231206 | 091500 | 80093900 | 20700 | 20700 | 20700 | 20700 | 0 |
| 563 | 20231206 | 091400 | 80093900 | 20700 | 20700 | 20800 | 20700 | 100 |
| 564 | 20231206 | 091300 | 78021400 | 20750 | 20750 | 20750 | 20750 | 306 |
| 565 | 20231206 | 091200 | 71671900 | 20750 | 20700 | 20750 | 20700 | 228 |
| 566 | 20231206 | 091100 | 66950450 | 20750 | 20750 | 20750 | 20700 | 136 |
| 567 | 20231206 | 091000 | 64130700 | 20750 | 20800 | 20800 | 20750 | 688 |
| 568 | 20231206 | 090900 | 49846000 | 20800 | 20800 | 20800 | 20800 | 18 |
| 569 | 20231206 | 090800 | 49471600 | 20800 | 20750 | 20800 | 20750 | 633 |
| 570 | 20231206 | 090700 | 36334850 | 20850 | 20800 | 20850 | 20800 | 302 |
| 571 | 20231206 | 090600 | 30051650 | 20800 | 20800 | 20800 | 20750 | 261 |
| 572 | 20231206 | 090500 | 24631350 | 20850 | 20750 | 20850 | 20750 | 109 |
| 573 | 20231206 | 090400 | 22361600 | 20800 | 20850 | 20850 | 20800 | 11 |
| 574 | 20231206 | 090300 | 22132450 | 20850 | 20800 | 20850 | 20800 | 96 |
| 575 | 20231206 | 090200 | 20132300 | 20850 | 20800 | 20850 | 20800 | 33 |
| 576 | 20231206 | 090100 | 19445700 | 20700 | 20750 | 20750 | 20700 | 109 |
| 577 | 20231206 | 090000 | 17184150 | 20750 | 20700 | 20750 | 20700 | 808 |