32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 183500 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 16252 |
| 3 | 20231207 | 183400 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20231207 | 183300 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20231207 | 183200 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20231207 | 183100 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20231207 | 183000 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20231207 | 182900 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20231207 | 182800 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20231207 | 182700 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20231207 | 182600 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20231207 | 182500 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20231207 | 182400 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20231207 | 182300 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20231207 | 182200 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20231207 | 182100 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20231207 | 182000 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20231207 | 181900 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20231207 | 181800 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20231207 | 181700 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20231207 | 181600 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20231207 | 181500 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20231207 | 181400 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20231207 | 181300 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20231207 | 181200 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20231207 | 181100 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20231207 | 181000 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20231207 | 180900 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20231207 | 180800 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20231207 | 180700 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20231207 | 180600 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20231207 | 180500 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 16252 |
| 33 | 20231207 | 180400 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20231207 | 180300 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20231207 | 180200 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20231207 | 180100 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20231207 | 180000 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20231207 | 175900 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20231207 | 175800 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20231207 | 175700 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20231207 | 175600 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20231207 | 175500 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20231207 | 175400 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20231207 | 175300 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20231207 | 175200 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20231207 | 175100 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20231207 | 175000 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20231207 | 174900 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20231207 | 174800 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20231207 | 174700 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20231207 | 174600 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20231207 | 174500 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20231207 | 174400 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20231207 | 174300 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20231207 | 174200 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20231207 | 174100 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20231207 | 174000 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20231207 | 173900 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20231207 | 173800 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20231207 | 173700 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20231207 | 173600 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20231207 | 173500 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 16252 |
| 63 | 20231207 | 173400 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20231207 | 173300 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20231207 | 173200 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20231207 | 173100 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20231207 | 173000 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20231207 | 172900 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20231207 | 172800 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20231207 | 172700 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20231207 | 172600 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20231207 | 172500 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20231207 | 172400 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20231207 | 172300 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20231207 | 172200 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20231207 | 172100 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20231207 | 172000 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20231207 | 171900 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20231207 | 171800 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20231207 | 171700 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20231207 | 171600 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20231207 | 171500 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20231207 | 171400 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20231207 | 171300 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20231207 | 171200 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20231207 | 171100 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20231207 | 171000 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20231207 | 170900 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20231207 | 170800 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20231207 | 170700 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20231207 | 170600 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20231207 | 170500 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 16252 |
| 93 | 20231207 | 170400 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20231207 | 170300 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20231207 | 170200 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20231207 | 170100 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20231207 | 170000 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20231207 | 165900 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20231207 | 165800 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20231207 | 165700 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20231207 | 165600 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20231207 | 165500 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20231207 | 165400 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20231207 | 165300 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20231207 | 165200 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20231207 | 165100 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20231207 | 165000 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20231207 | 164900 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20231207 | 164800 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20231207 | 164700 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20231207 | 164600 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20231207 | 164500 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20231207 | 164400 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20231207 | 164300 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20231207 | 164200 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20231207 | 164100 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20231207 | 164000 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20231207 | 163900 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20231207 | 163800 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20231207 | 163700 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20231207 | 163600 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20231207 | 163500 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 16252 |
| 123 | 20231207 | 163400 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20231207 | 163300 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20231207 | 163200 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20231207 | 163100 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20231207 | 163000 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20231207 | 162900 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20231207 | 162800 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20231207 | 162700 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20231207 | 162600 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20231207 | 162500 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20231207 | 162400 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20231207 | 162300 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20231207 | 162200 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20231207 | 162100 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20231207 | 162000 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20231207 | 161900 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20231207 | 161800 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20231207 | 161700 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20231207 | 161600 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20231207 | 161500 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20231207 | 161400 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20231207 | 161300 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20231207 | 161200 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20231207 | 161100 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20231207 | 161000 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20231207 | 160900 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20231207 | 160800 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20231207 | 160700 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20231207 | 160600 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20231207 | 160500 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 16252 |
| 153 | 20231207 | 160400 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20231207 | 160300 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20231207 | 160200 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20231207 | 160100 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20231207 | 160000 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20231207 | 155900 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20231207 | 155800 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20231207 | 155700 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20231207 | 155600 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20231207 | 155500 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20231207 | 155400 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20231207 | 155300 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20231207 | 155200 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20231207 | 155100 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20231207 | 155000 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20231207 | 154900 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20231207 | 154800 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20231207 | 154700 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20231207 | 154600 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20231207 | 154500 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20231207 | 154400 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20231207 | 154300 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20231207 | 154200 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20231207 | 154100 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20231207 | 154000 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20231207 | 153900 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20231207 | 153800 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20231207 | 153700 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20231207 | 153600 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20231207 | 153500 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 16252 |
| 183 | 20231207 | 153400 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20231207 | 153300 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20231207 | 153200 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20231207 | 153100 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20231207 | 153000 | 37492045300 | 20500 | 20500 | 20500 | 20500 | 16252 |
| 188 | 20231207 | 152900 | 37158879300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20231207 | 152800 | 37158879300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20231207 | 152700 | 37158879300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20231207 | 152600 | 37158879300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20231207 | 152500 | 37158879300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20231207 | 152400 | 37158879300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20231207 | 152300 | 37158879300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20231207 | 152200 | 37158879300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20231207 | 152100 | 37158879300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20231207 | 152000 | 37158879300 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20231207 | 151900 | 37158879300 | 20600 | 20550 | 20600 | 20500 | 9121 |
| 199 | 20231207 | 151800 | 36971698550 | 20550 | 20600 | 20650 | 20500 | 6976 |
| 200 | 20231207 | 151700 | 36828290950 | 20600 | 20600 | 20650 | 20550 | 3419 |
| 201 | 20231207 | 151600 | 36757903900 | 20600 | 20600 | 20700 | 20550 | 4931 |
| 202 | 20231207 | 151500 | 36656287350 | 20600 | 20600 | 20650 | 20550 | 5282 |
| 203 | 20231207 | 151400 | 36547521050 | 20600 | 20650 | 20650 | 20600 | 1573 |
| 204 | 20231207 | 151300 | 36515075550 | 20650 | 20600 | 20650 | 20600 | 579 |
| 205 | 20231207 | 151200 | 36503129450 | 20600 | 20700 | 20750 | 20600 | 2508 |
| 206 | 20231207 | 151100 | 36451383450 | 20700 | 20650 | 20700 | 20650 | 1975 |
| 207 | 20231207 | 151000 | 36410557850 | 20700 | 20650 | 20700 | 20600 | 1484 |
| 208 | 20231207 | 150900 | 36379936400 | 20650 | 20700 | 20700 | 20650 | 2434 |
| 209 | 20231207 | 150800 | 36329650600 | 20750 | 20750 | 20750 | 20700 | 1328 |
| 210 | 20231207 | 150700 | 36302155300 | 20750 | 20700 | 20750 | 20650 | 940 |
| 211 | 20231207 | 150600 | 36282702000 | 20800 | 20650 | 20800 | 20650 | 1986 |
| 212 | 20231207 | 150500 | 36241655850 | 20700 | 20650 | 20700 | 20600 | 2474 |
| 213 | 20231207 | 150400 | 36190630050 | 20700 | 20700 | 20750 | 20600 | 3660 |
| 214 | 20231207 | 150300 | 36115035200 | 20750 | 20700 | 20750 | 20650 | 1806 |
| 215 | 20231207 | 150200 | 36077651400 | 20700 | 20800 | 20800 | 20700 | 1778 |
| 216 | 20231207 | 150100 | 36040774500 | 20800 | 20800 | 20850 | 20800 | 1090 |
| 217 | 20231207 | 150000 | 36018102000 | 20850 | 20900 | 20900 | 20800 | 1091 |
| 218 | 20231207 | 145900 | 35995395400 | 20850 | 20850 | 20900 | 20850 | 781 |
| 219 | 20231207 | 145800 | 35979107550 | 20850 | 20850 | 20900 | 20850 | 687 |
| 220 | 20231207 | 145700 | 35964770850 | 20850 | 20850 | 20900 | 20800 | 2025 |
| 221 | 20231207 | 145600 | 35922552600 | 20850 | 20850 | 20850 | 20800 | 1151 |
| 222 | 20231207 | 145500 | 35898588400 | 20800 | 20800 | 20850 | 20800 | 801 |
| 223 | 20231207 | 145400 | 35881914850 | 20850 | 20850 | 20850 | 20800 | 620 |
| 224 | 20231207 | 145300 | 35869007200 | 20900 | 20900 | 21150 | 20800 | 5737 |
| 225 | 20231207 | 145200 | 35748988650 | 20900 | 20850 | 20950 | 20850 | 1213 |
| 226 | 20231207 | 145100 | 35723681950 | 20850 | 20950 | 20950 | 20850 | 2067 |
| 227 | 20231207 | 145000 | 35680477100 | 20900 | 20800 | 20900 | 20800 | 2880 |
| 228 | 20231207 | 144900 | 35620393250 | 20800 | 20850 | 20900 | 20800 | 727 |
| 229 | 20231207 | 144800 | 35605256050 | 20900 | 20900 | 20900 | 20850 | 855 |
| 230 | 20231207 | 144700 | 35587397150 | 20850 | 20850 | 20900 | 20800 | 2360 |
| 231 | 20231207 | 144600 | 35538191350 | 20800 | 20800 | 20800 | 20750 | 604 |
| 232 | 20231207 | 144500 | 35525628900 | 20800 | 20800 | 20800 | 20750 | 604 |
| 233 | 20231207 | 144400 | 35513079200 | 20800 | 20700 | 20800 | 20700 | 2500 |
| 234 | 20231207 | 144300 | 35461209800 | 20700 | 20700 | 20750 | 20650 | 1241 |
| 235 | 20231207 | 144200 | 35435515400 | 20700 | 20700 | 20750 | 20700 | 1400 |
| 236 | 20231207 | 144100 | 35406535250 | 20700 | 20700 | 20750 | 20700 | 1280 |
| 237 | 20231207 | 144000 | 35380039100 | 20700 | 20800 | 20800 | 20550 | 13085 |
| 238 | 20231207 | 143900 | 35109774050 | 20800 | 20850 | 20850 | 20750 | 3893 |
| 239 | 20231207 | 143800 | 35028852600 | 20850 | 20850 | 20850 | 20800 | 1048 |
| 240 | 20231207 | 143700 | 35007002000 | 20850 | 20800 | 20850 | 20750 | 2103 |
| 241 | 20231207 | 143600 | 34963259700 | 20800 | 20750 | 20850 | 20750 | 1617 |
| 242 | 20231207 | 143500 | 34929631500 | 20750 | 20800 | 20800 | 20750 | 155 |
| 243 | 20231207 | 143400 | 34926412450 | 20750 | 20800 | 20800 | 20750 | 603 |
| 244 | 20231207 | 143300 | 34913870300 | 20800 | 20800 | 20800 | 20800 | 1629 |
| 245 | 20231207 | 143200 | 34879987100 | 20750 | 20800 | 20800 | 20750 | 1406 |
| 246 | 20231207 | 143100 | 34850790650 | 20800 | 20800 | 20850 | 20800 | 1354 |
| 247 | 20231207 | 143000 | 34822605750 | 20750 | 20800 | 20850 | 20750 | 1250 |
| 248 | 20231207 | 142900 | 34796609700 | 20850 | 20800 | 20900 | 20800 | 1276 |
| 249 | 20231207 | 142800 | 34769996900 | 20800 | 20800 | 20850 | 20800 | 804 |
| 250 | 20231207 | 142700 | 34753251350 | 20850 | 20750 | 20850 | 20750 | 1669 |
| 251 | 20231207 | 142600 | 34718539450 | 20750 | 20750 | 20800 | 20700 | 1340 |
| 252 | 20231207 | 142500 | 34690734650 | 20750 | 20700 | 20750 | 20700 | 322 |
| 253 | 20231207 | 142400 | 34684065100 | 20700 | 20800 | 20800 | 20700 | 3228 |
| 254 | 20231207 | 142300 | 34617107750 | 20750 | 20750 | 20800 | 20750 | 151 |
| 255 | 20231207 | 142200 | 34613970800 | 20700 | 20800 | 20800 | 20700 | 265 |
| 256 | 20231207 | 142100 | 34608471900 | 20750 | 20700 | 20800 | 20700 | 1636 |
| 257 | 20231207 | 142000 | 34574548500 | 20700 | 20700 | 20750 | 20700 | 1870 |
| 258 | 20231207 | 141900 | 34535801150 | 20700 | 20650 | 20700 | 20650 | 2060 |
| 259 | 20231207 | 141800 | 34493159800 | 20600 | 20650 | 20650 | 20600 | 1345 |
| 260 | 20231207 | 141700 | 34465385850 | 20650 | 20650 | 20700 | 20650 | 291 |
| 261 | 20231207 | 141600 | 34459370850 | 20700 | 20650 | 20700 | 20600 | 3176 |
| 262 | 20231207 | 141500 | 34393779850 | 20600 | 20650 | 20700 | 20600 | 1460 |
| 263 | 20231207 | 141400 | 34363631800 | 20700 | 20600 | 20700 | 20550 | 4622 |
| 264 | 20231207 | 141300 | 34268324250 | 20600 | 20700 | 20700 | 20600 | 4143 |
| 265 | 20231207 | 141200 | 34182775150 | 20700 | 20700 | 20750 | 20650 | 1718 |
| 266 | 20231207 | 141100 | 34147239750 | 20750 | 20700 | 20750 | 20650 | 978 |
| 267 | 20231207 | 141000 | 34126973050 | 20750 | 20650 | 20750 | 20650 | 3427 |
| 268 | 20231207 | 140900 | 34056047450 | 20700 | 20650 | 20700 | 20600 | 2185 |
| 269 | 20231207 | 140800 | 34010938500 | 20650 | 20650 | 20650 | 20600 | 6396 |
| 270 | 20231207 | 140700 | 33878918500 | 20650 | 20650 | 20650 | 20550 | 13975 |
| 271 | 20231207 | 140600 | 33591084850 | 20650 | 20800 | 20800 | 20650 | 5558 |
| 272 | 20231207 | 140500 | 33476035200 | 20800 | 20750 | 20850 | 20700 | 2827 |
| 273 | 20231207 | 140400 | 33417267650 | 20700 | 20850 | 20850 | 20700 | 7978 |
| 274 | 20231207 | 140300 | 33251739200 | 20850 | 20750 | 20900 | 20700 | 7557 |
| 275 | 20231207 | 140200 | 33094671150 | 20750 | 20700 | 20800 | 20650 | 7458 |
| 276 | 20231207 | 140100 | 32940158750 | 20700 | 20900 | 20950 | 20650 | 31631 |
| 277 | 20231207 | 140000 | 32282592400 | 20950 | 20950 | 21050 | 20900 | 6874 |
| 278 | 20231207 | 135900 | 32138504100 | 21050 | 21100 | 21150 | 20900 | 20861 |
| 279 | 20231207 | 135800 | 31699989400 | 21150 | 21200 | 21200 | 21150 | 3136 |
| 280 | 20231207 | 135700 | 31633661600 | 21150 | 21200 | 21200 | 21150 | 1047 |
| 281 | 20231207 | 135600 | 31611506100 | 21200 | 21150 | 21200 | 21150 | 776 |
| 282 | 20231207 | 135500 | 31595091950 | 21150 | 21150 | 21200 | 21150 | 606 |
| 283 | 20231207 | 135400 | 31582264600 | 21150 | 21150 | 21150 | 21150 | 1329 |
| 284 | 20231207 | 135300 | 31554156250 | 21200 | 21150 | 21200 | 21150 | 645 |
| 285 | 20231207 | 135200 | 31540511300 | 21200 | 21200 | 21200 | 21150 | 4223 |
| 286 | 20231207 | 135100 | 31451058500 | 21250 | 21200 | 21250 | 21200 | 218 |
| 287 | 20231207 | 135000 | 31446431800 | 21250 | 21200 | 21250 | 21200 | 786 |
| 288 | 20231207 | 134900 | 31429768500 | 21200 | 21150 | 21200 | 21150 | 3160 |
| 289 | 20231207 | 134800 | 31362796000 | 21150 | 21200 | 21250 | 21150 | 2725 |
| 290 | 20231207 | 134700 | 31305032800 | 21200 | 21250 | 21250 | 21200 | 718 |
| 291 | 20231207 | 134600 | 31289775600 | 21200 | 21250 | 21300 | 21200 | 1034 |
| 292 | 20231207 | 134500 | 31267788400 | 21250 | 21250 | 21250 | 21250 | 1040 |
| 293 | 20231207 | 134400 | 31245688400 | 21250 | 21250 | 21250 | 21200 | 183 |
| 294 | 20231207 | 134300 | 31241801750 | 21200 | 21200 | 21300 | 21200 | 626 |
| 295 | 20231207 | 134200 | 31228496600 | 21250 | 21300 | 21300 | 21200 | 1760 |
| 296 | 20231207 | 134100 | 31191179450 | 21250 | 21200 | 21300 | 21200 | 2078 |
| 297 | 20231207 | 134000 | 31147019900 | 21200 | 21250 | 21250 | 21200 | 4079 |
| 298 | 20231207 | 133900 | 31060515550 | 21250 | 21250 | 21300 | 21250 | 1034 |
| 299 | 20231207 | 133800 | 31038542350 | 21250 | 21200 | 21300 | 21200 | 3241 |
| 300 | 20231207 | 133700 | 30969681650 | 21200 | 21350 | 21400 | 21200 | 9038 |
| 301 | 20231207 | 133600 | 30777176600 | 21400 | 21400 | 21450 | 21350 | 1365 |
| 302 | 20231207 | 133500 | 30747961500 | 21400 | 21450 | 21450 | 21400 | 136 |
| 303 | 20231207 | 133400 | 30745046600 | 21500 | 21450 | 21500 | 21450 | 83 |
| 304 | 20231207 | 133300 | 30743266100 | 21450 | 21450 | 21500 | 21450 | 1074 |
| 305 | 20231207 | 133200 | 30720228700 | 21450 | 21450 | 21450 | 21400 | 3466 |
| 306 | 20231207 | 133100 | 30645885450 | 21450 | 21400 | 21450 | 21400 | 214 |
| 307 | 20231207 | 133000 | 30641295650 | 21400 | 21400 | 21450 | 21400 | 1034 |
| 308 | 20231207 | 132900 | 30619134100 | 21400 | 21350 | 21400 | 21350 | 233 |
| 309 | 20231207 | 132800 | 30614150250 | 21350 | 21400 | 21450 | 21350 | 2678 |
| 310 | 20231207 | 132700 | 30556907700 | 21400 | 21450 | 21450 | 21400 | 1295 |
| 311 | 20231207 | 132600 | 30529194350 | 21400 | 21400 | 21400 | 21400 | 461 |
| 312 | 20231207 | 132500 | 30519328950 | 21450 | 21450 | 21450 | 21450 | 387 |
| 313 | 20231207 | 132400 | 30511027800 | 21400 | 21400 | 21400 | 21400 | 288 |
| 314 | 20231207 | 132300 | 30504864600 | 21400 | 21400 | 21400 | 21350 | 1246 |
| 315 | 20231207 | 132200 | 30478248900 | 21400 | 21400 | 21400 | 21400 | 107 |
| 316 | 20231207 | 132100 | 30475959100 | 21400 | 21450 | 21450 | 21400 | 388 |
| 317 | 20231207 | 132000 | 30467655800 | 21450 | 21400 | 21450 | 21400 | 985 |
| 318 | 20231207 | 131900 | 30446576700 | 21400 | 21450 | 21450 | 21400 | 1733 |
| 319 | 20231207 | 131800 | 30409427550 | 21450 | 21300 | 21500 | 21300 | 6121 |
| 320 | 20231207 | 131700 | 30278207500 | 21300 | 21350 | 21400 | 21300 | 4125 |
| 321 | 20231207 | 131600 | 30190110900 | 21300 | 21400 | 21450 | 21300 | 1860 |
| 322 | 20231207 | 131500 | 30150359300 | 21400 | 21400 | 21450 | 21400 | 215 |
| 323 | 20231207 | 131400 | 30145758150 | 21400 | 21450 | 21450 | 21400 | 274 |
| 324 | 20231207 | 131300 | 30139894100 | 21450 | 21350 | 21450 | 21350 | 310 |
| 325 | 20231207 | 131200 | 30133274750 | 21350 | 21400 | 21400 | 21350 | 656 |
| 326 | 20231207 | 131100 | 30119240750 | 21400 | 21350 | 21400 | 21350 | 859 |
| 327 | 20231207 | 131000 | 30100874900 | 21350 | 21400 | 21450 | 21350 | 2625 |
| 328 | 20231207 | 130900 | 30044765150 | 21400 | 21500 | 21500 | 21400 | 1690 |
| 329 | 20231207 | 130800 | 30008535200 | 21450 | 21500 | 21500 | 21450 | 742 |
| 330 | 20231207 | 130700 | 29992615050 | 21500 | 21500 | 21550 | 21450 | 1343 |
| 331 | 20231207 | 130600 | 29963745100 | 21500 | 21550 | 21550 | 21500 | 2639 |
| 332 | 20231207 | 130500 | 29906944550 | 21550 | 21550 | 21550 | 21450 | 1162 |
| 333 | 20231207 | 130400 | 29881958950 | 21550 | 21500 | 21550 | 21500 | 242 |
| 334 | 20231207 | 130300 | 29876747550 | 21550 | 21500 | 21550 | 21500 | 97 |
| 335 | 20231207 | 130200 | 29874658800 | 21500 | 21500 | 21550 | 21500 | 617 |
| 336 | 20231207 | 130100 | 29861393000 | 21500 | 21500 | 21550 | 21500 | 2549 |
| 337 | 20231207 | 130000 | 29806589350 | 21500 | 21450 | 21500 | 21450 | 129 |
| 338 | 20231207 | 125900 | 29803815900 | 21500 | 21550 | 21550 | 21450 | 511 |
| 339 | 20231207 | 125800 | 29792825000 | 21500 | 21450 | 21550 | 21450 | 2543 |
| 340 | 20231207 | 125700 | 29738124500 | 21500 | 21450 | 21500 | 21450 | 1681 |
| 341 | 20231207 | 125600 | 29702035400 | 21450 | 21400 | 21500 | 21400 | 1029 |
| 342 | 20231207 | 125500 | 29679965650 | 21400 | 21450 | 21450 | 21400 | 476 |
| 343 | 20231207 | 125400 | 29669767050 | 21450 | 21450 | 21500 | 21450 | 1463 |
| 344 | 20231207 | 125300 | 29638377100 | 21500 | 21450 | 21500 | 21450 | 94 |
| 345 | 20231207 | 125200 | 29636360000 | 21500 | 21350 | 21500 | 21350 | 1669 |
| 346 | 20231207 | 125100 | 29600594150 | 21350 | 21450 | 21450 | 21350 | 6610 |
| 347 | 20231207 | 125000 | 29459194450 | 21450 | 21450 | 21450 | 21400 | 1280 |
| 348 | 20231207 | 124900 | 29431738600 | 21450 | 21400 | 21500 | 21400 | 447 |
| 349 | 20231207 | 124800 | 29422155300 | 21400 | 21450 | 21450 | 21400 | 925 |
| 350 | 20231207 | 124700 | 29402329950 | 21450 | 21450 | 21500 | 21450 | 329 |
| 351 | 20231207 | 124600 | 29395272500 | 21500 | 21450 | 21500 | 21450 | 1300 |
| 352 | 20231207 | 124500 | 29367386800 | 21500 | 21500 | 21500 | 21450 | 77 |
| 353 | 20231207 | 124400 | 29365734600 | 21450 | 21500 | 21500 | 21450 | 243 |
| 354 | 20231207 | 124300 | 29360513300 | 21500 | 21400 | 21500 | 21400 | 931 |
| 355 | 20231207 | 124200 | 29340511450 | 21400 | 21400 | 21500 | 21400 | 1372 |
| 356 | 20231207 | 124100 | 29311121750 | 21450 | 21500 | 21500 | 21450 | 521 |
| 357 | 20231207 | 124000 | 29299934150 | 21500 | 21450 | 21500 | 21400 | 725 |
| 358 | 20231207 | 123900 | 29284405700 | 21400 | 21450 | 21500 | 21400 | 755 |
| 359 | 20231207 | 123800 | 29268231950 | 21450 | 21450 | 21500 | 21450 | 620 |
| 360 | 20231207 | 123700 | 29254932650 | 21450 | 21500 | 21550 | 21400 | 7238 |
| 361 | 20231207 | 123600 | 29099675500 | 21450 | 21500 | 21550 | 21450 | 251 |
| 362 | 20231207 | 123500 | 29094282350 | 21500 | 21550 | 21550 | 21500 | 2615 |
| 363 | 20231207 | 123400 | 29038056700 | 21550 | 21600 | 21600 | 21550 | 1945 |
| 364 | 20231207 | 123300 | 28996116650 | 21600 | 21550 | 21600 | 21550 | 1079 |
| 365 | 20231207 | 123200 | 28972813250 | 21550 | 21650 | 21650 | 21550 | 1854 |
| 366 | 20231207 | 123100 | 28932733300 | 21650 | 21600 | 21650 | 21600 | 156 |
| 367 | 20231207 | 123000 | 28929357700 | 21650 | 21600 | 21650 | 21550 | 4430 |
| 368 | 20231207 | 122900 | 28833694400 | 21600 | 21600 | 21600 | 21550 | 35 |
| 369 | 20231207 | 122800 | 28832939550 | 21550 | 21550 | 21550 | 21500 | 4937 |
| 370 | 20231207 | 122700 | 28726607750 | 21450 | 21500 | 21550 | 21450 | 3005 |
| 371 | 20231207 | 122600 | 28662023000 | 21500 | 21550 | 21550 | 21450 | 293 |
| 372 | 20231207 | 122500 | 28655728450 | 21550 | 21550 | 21550 | 21500 | 1531 |
| 373 | 20231207 | 122400 | 28622805450 | 21550 | 21500 | 21550 | 21450 | 2314 |
| 374 | 20231207 | 122300 | 28573093950 | 21450 | 21600 | 21650 | 21400 | 9560 |
| 375 | 20231207 | 122200 | 28367519950 | 21600 | 21550 | 21600 | 21550 | 2354 |
| 376 | 20231207 | 122100 | 28316698050 | 21650 | 21600 | 21650 | 21550 | 1306 |
| 377 | 20231207 | 122000 | 28288537900 | 21600 | 21650 | 21650 | 21550 | 2079 |
| 378 | 20231207 | 121900 | 28243603550 | 21650 | 21650 | 21650 | 21600 | 577 |
| 379 | 20231207 | 121800 | 28231111600 | 21650 | 21650 | 21700 | 21650 | 742 |
| 380 | 20231207 | 121700 | 28215047250 | 21650 | 21700 | 21700 | 21650 | 1615 |
| 381 | 20231207 | 121600 | 28180019950 | 21700 | 21750 | 21750 | 21650 | 1053 |
| 382 | 20231207 | 121500 | 28157164700 | 21700 | 21700 | 21750 | 21700 | 1254 |
| 383 | 20231207 | 121400 | 28129948400 | 21600 | 21700 | 21700 | 21600 | 2347 |
| 384 | 20231207 | 121300 | 28079166900 | 21700 | 21700 | 21700 | 21650 | 2049 |
| 385 | 20231207 | 121200 | 28034740950 | 21700 | 21700 | 21750 | 21650 | 2606 |
| 386 | 20231207 | 121100 | 27978180150 | 21750 | 21750 | 21750 | 21700 | 900 |
| 387 | 20231207 | 121000 | 27958615550 | 21750 | 21750 | 21800 | 21750 | 1467 |
| 388 | 20231207 | 120900 | 27926695200 | 21750 | 21850 | 21850 | 21700 | 2334 |
| 389 | 20231207 | 120800 | 27875863850 | 21850 | 21800 | 21850 | 21800 | 5223 |
| 390 | 20231207 | 120700 | 27761898100 | 21800 | 21850 | 21850 | 21750 | 2389 |
| 391 | 20231207 | 120600 | 27709840500 | 21850 | 21700 | 21850 | 21650 | 6491 |
| 392 | 20231207 | 120500 | 27568512900 | 21750 | 21550 | 21750 | 21550 | 4269 |
| 393 | 20231207 | 120400 | 27476089050 | 21600 | 21550 | 21600 | 21550 | 134 |
| 394 | 20231207 | 120300 | 27473200400 | 21550 | 21550 | 21600 | 21550 | 321 |
| 395 | 20231207 | 120200 | 27466282750 | 21550 | 21600 | 21600 | 21550 | 287 |
| 396 | 20231207 | 120100 | 27460086750 | 21600 | 21550 | 21600 | 21550 | 1051 |
| 397 | 20231207 | 120000 | 27437396200 | 21550 | 21600 | 21600 | 21550 | 2034 |
| 398 | 20231207 | 115900 | 27393468450 | 21550 | 21550 | 21550 | 21500 | 326 |
| 399 | 20231207 | 115800 | 27386444750 | 21550 | 21550 | 21550 | 21500 | 724 |
| 400 | 20231207 | 115700 | 27370848650 | 21550 | 21550 | 21550 | 21550 | 528 |
| 401 | 20231207 | 115600 | 27359470250 | 21500 | 21450 | 21500 | 21450 | 186 |
| 402 | 20231207 | 115500 | 27355471650 | 21500 | 21450 | 21500 | 21450 | 89 |
| 403 | 20231207 | 115400 | 27353561450 | 21550 | 21450 | 21550 | 21400 | 803 |
| 404 | 20231207 | 115300 | 27336327600 | 21500 | 21400 | 21500 | 21400 | 618 |
| 405 | 20231207 | 115200 | 27323077350 | 21400 | 21450 | 21450 | 21400 | 308 |
| 406 | 20231207 | 115100 | 27316485500 | 21400 | 21400 | 21400 | 21350 | 707 |
| 407 | 20231207 | 115000 | 27301375350 | 21400 | 21500 | 21500 | 21350 | 6924 |
| 408 | 20231207 | 114900 | 27153055750 | 21500 | 21550 | 21600 | 21500 | 3981 |
| 409 | 20231207 | 114800 | 27067396950 | 21550 | 21600 | 21600 | 21550 | 855 |
| 410 | 20231207 | 114700 | 27048929700 | 21650 | 21650 | 21650 | 21600 | 44 |
| 411 | 20231207 | 114600 | 27047979100 | 21600 | 21600 | 21650 | 21550 | 267 |
| 412 | 20231207 | 114500 | 27042211800 | 21600 | 21650 | 21650 | 21600 | 1082 |
| 413 | 20231207 | 114400 | 27018786550 | 21650 | 21700 | 21750 | 21650 | 880 |
| 414 | 20231207 | 114300 | 26999690700 | 21750 | 21750 | 21750 | 21700 | 393 |
| 415 | 20231207 | 114200 | 26991148600 | 21750 | 21750 | 21800 | 21700 | 2716 |
| 416 | 20231207 | 114100 | 26932057000 | 21750 | 21650 | 21750 | 21650 | 4092 |
| 417 | 20231207 | 114000 | 26843216100 | 21650 | 21600 | 21650 | 21550 | 3271 |
| 418 | 20231207 | 113900 | 26772569350 | 21600 | 21600 | 21600 | 21550 | 1020 |
| 419 | 20231207 | 113800 | 26750547450 | 21600 | 21550 | 21600 | 21500 | 877 |
| 420 | 20231207 | 113700 | 26731652000 | 21550 | 21550 | 21600 | 21500 | 2433 |
| 421 | 20231207 | 113600 | 26679242650 | 21550 | 21650 | 21650 | 21550 | 1665 |
| 422 | 20231207 | 113500 | 26643282650 | 21600 | 21750 | 21750 | 21600 | 6172 |
| 423 | 20231207 | 113400 | 26509414350 | 21700 | 21700 | 21750 | 21700 | 626 |
| 424 | 20231207 | 113300 | 26495804550 | 21700 | 21700 | 21800 | 21650 | 3911 |
| 425 | 20231207 | 113200 | 26410858650 | 21650 | 21700 | 21750 | 21650 | 3555 |
| 426 | 20231207 | 113100 | 26333718400 | 21700 | 21700 | 21700 | 21650 | 1706 |
| 427 | 20231207 | 113000 | 26296715350 | 21700 | 21700 | 21700 | 21650 | 724 |
| 428 | 20231207 | 112900 | 26281011050 | 21700 | 21700 | 21700 | 21600 | 2291 |
| 429 | 20231207 | 112800 | 26231386100 | 21700 | 21650 | 21700 | 21600 | 1840 |
| 430 | 20231207 | 112700 | 26191526750 | 21600 | 21700 | 21700 | 21600 | 3520 |
| 431 | 20231207 | 112600 | 26115170050 | 21700 | 21600 | 21700 | 21600 | 2262 |
| 432 | 20231207 | 112500 | 26066146350 | 21600 | 21700 | 21700 | 21600 | 3194 |
| 433 | 20231207 | 112400 | 25997085300 | 21700 | 21600 | 21700 | 21550 | 4054 |
| 434 | 20231207 | 112300 | 25909396650 | 21600 | 21450 | 21600 | 21450 | 8649 |
| 435 | 20231207 | 112200 | 25723402350 | 21350 | 21400 | 21450 | 21350 | 3356 |
| 436 | 20231207 | 112100 | 25651657850 | 21450 | 21500 | 21500 | 21400 | 964 |
| 437 | 20231207 | 112000 | 25630972250 | 21500 | 21450 | 21500 | 21450 | 934 |
| 438 | 20231207 | 111900 | 25610919750 | 21450 | 21450 | 21500 | 21450 | 158 |
| 439 | 20231207 | 111800 | 25607530450 | 21450 | 21450 | 21450 | 21400 | 898 |
| 440 | 20231207 | 111700 | 25588270950 | 21450 | 21450 | 21500 | 21400 | 1344 |
| 441 | 20231207 | 111600 | 25559441600 | 21450 | 21550 | 21550 | 21450 | 1341 |
| 442 | 20231207 | 111500 | 25530592900 | 21550 | 21450 | 21550 | 21400 | 3591 |
| 443 | 20231207 | 111400 | 25453414600 | 21450 | 21500 | 21500 | 21400 | 1514 |
| 444 | 20231207 | 111300 | 25420937050 | 21500 | 21500 | 21500 | 21500 | 932 |
| 445 | 20231207 | 111200 | 25400899050 | 21450 | 21500 | 21500 | 21450 | 576 |
| 446 | 20231207 | 111100 | 25388517850 | 21450 | 21450 | 21500 | 21400 | 897 |
| 447 | 20231207 | 111000 | 25369301150 | 21400 | 21500 | 21500 | 21400 | 846 |
| 448 | 20231207 | 110900 | 25351149600 | 21500 | 21500 | 21550 | 21450 | 4057 |
| 449 | 20231207 | 110800 | 25263876550 | 21500 | 21350 | 21550 | 21350 | 6445 |
| 450 | 20231207 | 110700 | 25125472450 | 21400 | 21350 | 21400 | 21350 | 824 |
| 451 | 20231207 | 110600 | 25107869450 | 21400 | 21350 | 21400 | 21350 | 475 |
| 452 | 20231207 | 110500 | 25097728050 | 21350 | 21350 | 21400 | 21300 | 990 |
| 453 | 20231207 | 110400 | 25076581100 | 21350 | 21400 | 21400 | 21350 | 771 |
| 454 | 20231207 | 110300 | 25060091850 | 21400 | 21400 | 21400 | 21350 | 278 |
| 455 | 20231207 | 110200 | 25054150100 | 21350 | 21300 | 21400 | 21300 | 1021 |
| 456 | 20231207 | 110100 | 25032351300 | 21350 | 21300 | 21350 | 21250 | 744 |
| 457 | 20231207 | 110000 | 25016511200 | 21250 | 21250 | 21300 | 21250 | 233 |
| 458 | 20231207 | 105900 | 25011550900 | 21300 | 21300 | 21300 | 21250 | 603 |
| 459 | 20231207 | 105800 | 24998728200 | 21300 | 21300 | 21300 | 21250 | 143 |
| 460 | 20231207 | 105700 | 24995684300 | 21300 | 21250 | 21300 | 21250 | 106 |
| 461 | 20231207 | 105600 | 24993426700 | 21300 | 21250 | 21300 | 21250 | 115 |
| 462 | 20231207 | 105500 | 24990979750 | 21250 | 21250 | 21300 | 21250 | 812 |
| 463 | 20231207 | 105400 | 24973719550 | 21250 | 21250 | 21300 | 21250 | 363 |
| 464 | 20231207 | 105300 | 24966005700 | 21250 | 21250 | 21300 | 21250 | 1156 |
| 465 | 20231207 | 105200 | 24941414450 | 21250 | 21200 | 21300 | 21200 | 1044 |
| 466 | 20231207 | 105100 | 24919223950 | 21200 | 21250 | 21300 | 21200 | 1990 |
| 467 | 20231207 | 105000 | 24876957700 | 21200 | 21200 | 21250 | 21200 | 232 |
| 468 | 20231207 | 104900 | 24872037500 | 21150 | 21150 | 21200 | 21150 | 659 |
| 469 | 20231207 | 104800 | 24858069800 | 21150 | 21200 | 21200 | 21150 | 1524 |
| 470 | 20231207 | 104700 | 24825829800 | 21200 | 21200 | 21250 | 21200 | 1021 |
| 471 | 20231207 | 104600 | 24804184150 | 21200 | 21200 | 21200 | 21200 | 871 |
| 472 | 20231207 | 104500 | 24785718950 | 21200 | 21250 | 21250 | 21200 | 3968 |
| 473 | 20231207 | 104400 | 24701413100 | 21250 | 21300 | 21300 | 21250 | 906 |
| 474 | 20231207 | 104300 | 24682115750 | 21350 | 21350 | 21350 | 21300 | 225 |
| 475 | 20231207 | 104200 | 24677318150 | 21300 | 21350 | 21350 | 21300 | 237 |
| 476 | 20231207 | 104100 | 24672258650 | 21350 | 21300 | 21350 | 21300 | 47 |
| 477 | 20231207 | 104000 | 24671256900 | 21300 | 21350 | 21350 | 21300 | 2852 |
| 478 | 20231207 | 103900 | 24610507250 | 21350 | 21300 | 21350 | 21300 | 420 |
| 479 | 20231207 | 103800 | 24601561200 | 21250 | 21300 | 21300 | 21250 | 576 |
| 480 | 20231207 | 103700 | 24589312750 | 21300 | 21350 | 21350 | 21300 | 779 |
| 481 | 20231207 | 103600 | 24572716850 | 21350 | 21350 | 21350 | 21300 | 241 |
| 482 | 20231207 | 103500 | 24567575250 | 21350 | 21350 | 21350 | 21300 | 309 |
| 483 | 20231207 | 103400 | 24560981350 | 21350 | 21350 | 21350 | 21300 | 1131 |
| 484 | 20231207 | 103300 | 24536873050 | 21350 | 21450 | 21450 | 21300 | 1044 |
| 485 | 20231207 | 103200 | 24514543800 | 21450 | 21400 | 21450 | 21400 | 276 |
| 486 | 20231207 | 103100 | 24508625750 | 21450 | 21400 | 21450 | 21400 | 281 |
| 487 | 20231207 | 103000 | 24502607600 | 21400 | 21400 | 21400 | 21400 | 1088 |
| 488 | 20231207 | 102900 | 24479324400 | 21400 | 21350 | 21400 | 21350 | 2060 |
| 489 | 20231207 | 102800 | 24435321050 | 21350 | 21300 | 21350 | 21250 | 727 |
| 490 | 20231207 | 102700 | 24419826600 | 21300 | 21300 | 21300 | 21250 | 675 |
| 491 | 20231207 | 102600 | 24405449150 | 21300 | 21300 | 21300 | 21250 | 75 |
| 492 | 20231207 | 102500 | 24403853650 | 21300 | 21250 | 21300 | 21250 | 277 |
| 493 | 20231207 | 102400 | 24397963600 | 21250 | 21250 | 21300 | 21250 | 163 |
| 494 | 20231207 | 102300 | 24394499750 | 21250 | 21250 | 21250 | 21200 | 512 |
| 495 | 20231207 | 102200 | 24383629350 | 21300 | 21250 | 21300 | 21250 | 348 |
| 496 | 20231207 | 102100 | 24376225950 | 21250 | 21300 | 21300 | 21250 | 765 |
| 497 | 20231207 | 102000 | 24359964850 | 21300 | 21350 | 21350 | 21300 | 423 |
| 498 | 20231207 | 101900 | 24350954400 | 21300 | 21300 | 21350 | 21250 | 1253 |
| 499 | 20231207 | 101800 | 24324265200 | 21300 | 21250 | 21300 | 21200 | 2297 |
| 500 | 20231207 | 101700 | 24275401050 | 21250 | 21200 | 21250 | 21150 | 1368 |
| 501 | 20231207 | 101600 | 24246396100 | 21200 | 21300 | 21300 | 21200 | 2065 |
| 502 | 20231207 | 101500 | 24202569800 | 21250 | 21300 | 21300 | 21250 | 2261 |
| 503 | 20231207 | 101400 | 24154493150 | 21250 | 21250 | 21300 | 21250 | 1095 |
| 504 | 20231207 | 101300 | 24131219350 | 21300 | 21300 | 21300 | 21250 | 1094 |
| 505 | 20231207 | 101200 | 24107954850 | 21300 | 21300 | 21300 | 21200 | 1693 |
| 506 | 20231207 | 101100 | 24071977600 | 21250 | 21150 | 21350 | 21150 | 2710 |
| 507 | 20231207 | 101000 | 24014404300 | 21200 | 21050 | 21250 | 21050 | 4836 |
| 508 | 20231207 | 100900 | 23911959600 | 21000 | 21050 | 21150 | 21000 | 3022 |
| 509 | 20231207 | 100800 | 23848321550 | 21050 | 21000 | 21050 | 21000 | 3036 |
| 510 | 20231207 | 100700 | 23784510600 | 21050 | 21000 | 21050 | 21000 | 3562 |
| 511 | 20231207 | 100600 | 23709634550 | 21000 | 21000 | 21050 | 21000 | 446 |
| 512 | 20231207 | 100500 | 23700265200 | 21050 | 21050 | 21100 | 21050 | 2876 |
| 513 | 20231207 | 100400 | 23639712150 | 21050 | 21100 | 21100 | 21000 | 4607 |
| 514 | 20231207 | 100300 | 23542731750 | 21050 | 21100 | 21100 | 21000 | 10099 |
| 515 | 20231207 | 100200 | 23330198500 | 21100 | 21150 | 21150 | 21100 | 5611 |
| 516 | 20231207 | 100100 | 23211639300 | 21150 | 21100 | 21150 | 21100 | 1569 |
| 517 | 20231207 | 100000 | 23178482950 | 21150 | 21150 | 21200 | 21100 | 2487 |
| 518 | 20231207 | 095900 | 23125892100 | 21150 | 21250 | 21250 | 21150 | 3445 |
| 519 | 20231207 | 095800 | 23052939400 | 21250 | 21200 | 21250 | 21200 | 653 |
| 520 | 20231207 | 095700 | 23039081150 | 21200 | 21200 | 21250 | 21150 | 1676 |
| 521 | 20231207 | 095600 | 23003537450 | 21200 | 21050 | 21200 | 21050 | 4392 |
| 522 | 20231207 | 095500 | 22910778900 | 21100 | 21100 | 21150 | 21050 | 8235 |
| 523 | 20231207 | 095400 | 22737121350 | 21100 | 21200 | 21300 | 21100 | 13771 |
| 524 | 20231207 | 095300 | 22445451900 | 21200 | 21300 | 21350 | 21200 | 4908 |
| 525 | 20231207 | 095200 | 22341084050 | 21250 | 21250 | 21350 | 21200 | 3915 |
| 526 | 20231207 | 095100 | 22257848500 | 21200 | 21250 | 21300 | 21200 | 3550 |
| 527 | 20231207 | 095000 | 22182387550 | 21250 | 21250 | 21300 | 21200 | 7742 |
| 528 | 20231207 | 094900 | 22017898650 | 21250 | 21350 | 21400 | 21250 | 4510 |
| 529 | 20231207 | 094800 | 21921749400 | 21350 | 21300 | 21400 | 21300 | 1919 |
| 530 | 20231207 | 094700 | 21880807950 | 21300 | 21400 | 21400 | 21250 | 5999 |
| 531 | 20231207 | 094600 | 21752892400 | 21400 | 21350 | 21450 | 21300 | 5357 |
| 532 | 20231207 | 094500 | 21638483000 | 21350 | 21400 | 21450 | 21250 | 7703 |
| 533 | 20231207 | 094400 | 21474076750 | 21400 | 21450 | 21450 | 21250 | 21994 |
| 534 | 20231207 | 094300 | 21004298700 | 21450 | 21500 | 21550 | 21450 | 2755 |
| 535 | 20231207 | 094200 | 20945118300 | 21500 | 21550 | 21550 | 21500 | 4768 |
| 536 | 20231207 | 094100 | 20842470550 | 21600 | 21550 | 21600 | 21500 | 3315 |
| 537 | 20231207 | 094000 | 20771107300 | 21500 | 21550 | 21550 | 21450 | 6148 |
| 538 | 20231207 | 093900 | 20638929300 | 21500 | 21500 | 21550 | 21500 | 6736 |
| 539 | 20231207 | 093800 | 20493955800 | 21500 | 21650 | 21650 | 21450 | 16145 |
| 540 | 20231207 | 093700 | 20145957300 | 21600 | 21700 | 21800 | 21600 | 15552 |
| 541 | 20231207 | 093600 | 19808572750 | 21700 | 21850 | 21900 | 21600 | 16590 |
| 542 | 20231207 | 093500 | 19448366950 | 21850 | 21750 | 21900 | 21750 | 5679 |
| 543 | 20231207 | 093400 | 19324286700 | 21750 | 21900 | 21950 | 21700 | 13460 |
| 544 | 20231207 | 093300 | 19031019950 | 21950 | 21950 | 22000 | 21950 | 3006 |
| 545 | 20231207 | 093200 | 18965021850 | 21950 | 22000 | 22000 | 21900 | 3613 |
| 546 | 20231207 | 093100 | 18885759600 | 22000 | 22000 | 22100 | 21950 | 8094 |
| 547 | 20231207 | 093000 | 18707476450 | 22000 | 21800 | 22100 | 21750 | 14012 |
| 548 | 20231207 | 092900 | 18400233300 | 21800 | 21900 | 21900 | 21800 | 8571 |
| 549 | 20231207 | 092800 | 18213070800 | 21900 | 22000 | 22050 | 21900 | 7003 |
| 550 | 20231207 | 092700 | 18059259650 | 22000 | 22050 | 22200 | 21850 | 18373 |
| 551 | 20231207 | 092600 | 17653930550 | 22050 | 21900 | 22150 | 21850 | 18394 |
| 552 | 20231207 | 092500 | 17249120150 | 21900 | 21800 | 21950 | 21750 | 7088 |
| 553 | 20231207 | 092400 | 17094075250 | 21750 | 21700 | 21800 | 21700 | 4401 |
| 554 | 20231207 | 092300 | 16998459150 | 21750 | 21750 | 21750 | 21650 | 5931 |
| 555 | 20231207 | 092200 | 16869739700 | 21800 | 21650 | 21800 | 21600 | 6602 |
| 556 | 20231207 | 092100 | 16726661100 | 21650 | 21800 | 21850 | 21600 | 8349 |
| 557 | 20231207 | 092000 | 16545563250 | 21800 | 21800 | 21850 | 21700 | 5178 |
| 558 | 20231207 | 091900 | 16432727500 | 21750 | 21900 | 22000 | 21600 | 22590 |
| 559 | 20231207 | 091800 | 15940693800 | 21850 | 21800 | 22000 | 21800 | 21933 |
| 560 | 20231207 | 091700 | 15460611450 | 21750 | 21700 | 21800 | 21650 | 20116 |
| 561 | 20231207 | 091600 | 15023724750 | 21800 | 22150 | 22150 | 21700 | 29480 |
| 562 | 20231207 | 091500 | 14379936900 | 22100 | 21900 | 22200 | 21850 | 21378 |
| 563 | 20231207 | 091400 | 13907843050 | 21900 | 22150 | 22350 | 21850 | 35836 |
| 564 | 20231207 | 091300 | 13117173000 | 22150 | 22250 | 22500 | 22000 | 43557 |
| 565 | 20231207 | 091200 | 12150679350 | 22250 | 22250 | 22450 | 21800 | 65287 |
| 566 | 20231207 | 091100 | 10703738400 | 22250 | 22600 | 22900 | 22250 | 99686 |
| 567 | 20231207 | 091000 | 8446054750 | 22650 | 22050 | 22800 | 22000 | 107970 |
| 568 | 20231207 | 090900 | 6019623400 | 22050 | 21850 | 22200 | 21750 | 45003 |
| 569 | 20231207 | 090800 | 5030090850 | 21750 | 21500 | 21950 | 21450 | 43561 |
| 570 | 20231207 | 090700 | 4082813450 | 21450 | 21300 | 21500 | 21300 | 4899 |
| 571 | 20231207 | 090600 | 3978041150 | 21350 | 21450 | 21500 | 21200 | 17325 |
| 572 | 20231207 | 090500 | 3608884550 | 21450 | 21650 | 21650 | 21200 | 25222 |
| 573 | 20231207 | 090400 | 3068561150 | 21650 | 21600 | 21800 | 21600 | 27583 |
| 574 | 20231207 | 090300 | 2470291350 | 21550 | 21600 | 21650 | 21500 | 32341 |
| 575 | 20231207 | 090200 | 1772670750 | 21600 | 21300 | 21600 | 21100 | 25747 |
| 576 | 20231207 | 090100 | 1224857950 | 21250 | 21500 | 21500 | 21150 | 13422 |
| 577 | 20231207 | 090000 | 938239200 | 21450 | 21500 | 21600 | 21100 | 42795 |