32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 183000 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 53750 |
| 3 | 20231206 | 182900 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 4 | 20231206 | 182800 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 5 | 20231206 | 182700 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 6 | 20231206 | 182600 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 7 | 20231206 | 182500 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 8 | 20231206 | 182400 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 9 | 20231206 | 182300 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 10 | 20231206 | 182200 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 11 | 20231206 | 182100 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 12 | 20231206 | 182000 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 13 | 20231206 | 181900 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 14 | 20231206 | 181800 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 15 | 20231206 | 181700 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 16 | 20231206 | 181600 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 17 | 20231206 | 181500 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 18 | 20231206 | 181400 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 19 | 20231206 | 181300 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 20 | 20231206 | 181200 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 21 | 20231206 | 181100 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 22 | 20231206 | 181000 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 23 | 20231206 | 180900 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 24 | 20231206 | 180800 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 25 | 20231206 | 180700 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 26 | 20231206 | 180600 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 27 | 20231206 | 180500 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 28 | 20231206 | 180400 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 29 | 20231206 | 180300 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 30 | 20231206 | 180200 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 31 | 20231206 | 180100 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 32 | 20231206 | 180000 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 53750 |
| 33 | 20231206 | 175900 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 34 | 20231206 | 175800 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 35 | 20231206 | 175700 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 36 | 20231206 | 175600 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 37 | 20231206 | 175500 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 38 | 20231206 | 175400 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 39 | 20231206 | 175300 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 40 | 20231206 | 175200 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 41 | 20231206 | 175100 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 42 | 20231206 | 175000 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 43 | 20231206 | 174900 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 44 | 20231206 | 174800 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 45 | 20231206 | 174700 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 46 | 20231206 | 174600 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 47 | 20231206 | 174500 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 48 | 20231206 | 174400 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 49 | 20231206 | 174300 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 50 | 20231206 | 174200 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 51 | 20231206 | 174100 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 52 | 20231206 | 174000 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 53 | 20231206 | 173900 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 54 | 20231206 | 173800 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 55 | 20231206 | 173700 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 56 | 20231206 | 173600 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 57 | 20231206 | 173500 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 58 | 20231206 | 173400 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 59 | 20231206 | 173300 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 60 | 20231206 | 173200 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 61 | 20231206 | 173100 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 62 | 20231206 | 173000 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 53750 |
| 63 | 20231206 | 172900 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 64 | 20231206 | 172800 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 65 | 20231206 | 172700 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 66 | 20231206 | 172600 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 67 | 20231206 | 172500 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 68 | 20231206 | 172400 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 69 | 20231206 | 172300 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 70 | 20231206 | 172200 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 71 | 20231206 | 172100 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 72 | 20231206 | 172000 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 73 | 20231206 | 171900 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 74 | 20231206 | 171800 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 75 | 20231206 | 171700 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 76 | 20231206 | 171600 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 77 | 20231206 | 171500 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 78 | 20231206 | 171400 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 79 | 20231206 | 171300 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 80 | 20231206 | 171200 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 81 | 20231206 | 171100 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 82 | 20231206 | 171000 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 83 | 20231206 | 170900 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 84 | 20231206 | 170800 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 85 | 20231206 | 170700 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 86 | 20231206 | 170600 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 87 | 20231206 | 170500 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 88 | 20231206 | 170400 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 89 | 20231206 | 170300 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 90 | 20231206 | 170200 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 91 | 20231206 | 170100 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 92 | 20231206 | 170000 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 53750 |
| 93 | 20231206 | 165900 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 94 | 20231206 | 165800 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 95 | 20231206 | 165700 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 96 | 20231206 | 165600 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 97 | 20231206 | 165500 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 98 | 20231206 | 165400 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 99 | 20231206 | 165300 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 100 | 20231206 | 165200 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 101 | 20231206 | 165100 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 102 | 20231206 | 165000 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 103 | 20231206 | 164900 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 104 | 20231206 | 164800 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 105 | 20231206 | 164700 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 106 | 20231206 | 164600 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 107 | 20231206 | 164500 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 108 | 20231206 | 164400 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 109 | 20231206 | 164300 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 110 | 20231206 | 164200 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 111 | 20231206 | 164100 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 112 | 20231206 | 164000 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 113 | 20231206 | 163900 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 114 | 20231206 | 163800 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 115 | 20231206 | 163700 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 116 | 20231206 | 163600 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 117 | 20231206 | 163500 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 118 | 20231206 | 163400 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 119 | 20231206 | 163300 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 120 | 20231206 | 163200 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 121 | 20231206 | 163100 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 122 | 20231206 | 163000 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 53750 |
| 123 | 20231206 | 162900 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 124 | 20231206 | 162800 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 125 | 20231206 | 162700 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 126 | 20231206 | 162600 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 127 | 20231206 | 162500 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 128 | 20231206 | 162400 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 129 | 20231206 | 162300 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 130 | 20231206 | 162200 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 131 | 20231206 | 162100 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 132 | 20231206 | 162000 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 133 | 20231206 | 161900 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 134 | 20231206 | 161800 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 135 | 20231206 | 161700 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 136 | 20231206 | 161600 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 137 | 20231206 | 161500 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 138 | 20231206 | 161400 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 139 | 20231206 | 161300 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 140 | 20231206 | 161200 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 141 | 20231206 | 161100 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 142 | 20231206 | 161000 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 143 | 20231206 | 160900 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 144 | 20231206 | 160800 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 145 | 20231206 | 160700 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 146 | 20231206 | 160600 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 147 | 20231206 | 160500 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 148 | 20231206 | 160400 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 149 | 20231206 | 160300 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 150 | 20231206 | 160200 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 151 | 20231206 | 160100 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 152 | 20231206 | 160000 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 53750 |
| 153 | 20231206 | 155900 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 154 | 20231206 | 155800 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 155 | 20231206 | 155700 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 156 | 20231206 | 155600 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 157 | 20231206 | 155500 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 158 | 20231206 | 155400 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 159 | 20231206 | 155300 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 160 | 20231206 | 155200 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 161 | 20231206 | 155100 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 162 | 20231206 | 155000 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 163 | 20231206 | 154900 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 164 | 20231206 | 154800 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 165 | 20231206 | 154700 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 166 | 20231206 | 154600 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 167 | 20231206 | 154500 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 168 | 20231206 | 154400 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 169 | 20231206 | 154300 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 170 | 20231206 | 154200 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 171 | 20231206 | 154100 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 172 | 20231206 | 154000 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 173 | 20231206 | 153900 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 174 | 20231206 | 153800 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 175 | 20231206 | 153700 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 176 | 20231206 | 153600 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 177 | 20231206 | 153500 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 178 | 20231206 | 153400 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 179 | 20231206 | 153300 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 180 | 20231206 | 153200 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 181 | 20231206 | 153100 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 0 |
| 182 | 20231206 | 153000 | 108255361600 | 20750 | 20750 | 20750 | 20750 | 107500 |
| 183 | 20231206 | 152900 | 107140049100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 184 | 20231206 | 152800 | 107140049100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 185 | 20231206 | 152700 | 107140049100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 186 | 20231206 | 152600 | 107140049100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 187 | 20231206 | 152500 | 107140049100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 188 | 20231206 | 152400 | 107140049100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 189 | 20231206 | 152300 | 107140049100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 190 | 20231206 | 152200 | 107140049100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 191 | 20231206 | 152100 | 107140049100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 192 | 20231206 | 152000 | 107140049100 | 20850 | 20850 | 20850 | 20850 | 0 |
| 193 | 20231206 | 151900 | 107140049100 | 20850 | 20950 | 21000 | 20850 | 8230 |
| 194 | 20231206 | 151800 | 106968119150 | 20950 | 20950 | 21000 | 20900 | 7676 |
| 195 | 20231206 | 151700 | 106807338000 | 21000 | 20950 | 21000 | 20850 | 2997 |
| 196 | 20231206 | 151600 | 106744613100 | 20900 | 21000 | 21000 | 20900 | 4018 |
| 197 | 20231206 | 151500 | 106660459750 | 20950 | 20850 | 21050 | 20850 | 28580 |
| 198 | 20231206 | 151400 | 106061217000 | 20900 | 20850 | 20900 | 20800 | 5620 |
| 199 | 20231206 | 151300 | 105944079500 | 20850 | 20800 | 20850 | 20800 | 4858 |
| 200 | 20231206 | 151200 | 105842818850 | 20850 | 20850 | 20850 | 20800 | 2681 |
| 201 | 20231206 | 151100 | 105786965500 | 20850 | 20800 | 20850 | 20750 | 10094 |
| 202 | 20231206 | 151000 | 105577036250 | 20800 | 20800 | 20850 | 20700 | 3455 |
| 203 | 20231206 | 150900 | 105505221150 | 20800 | 20550 | 20850 | 20550 | 23313 |
| 204 | 20231206 | 150800 | 105022240800 | 20600 | 20550 | 20600 | 20500 | 1169 |
| 205 | 20231206 | 150700 | 104998210600 | 20600 | 20550 | 20600 | 20500 | 2739 |
| 206 | 20231206 | 150600 | 104941931550 | 20550 | 20550 | 20600 | 20550 | 2484 |
| 207 | 20231206 | 150500 | 104890884900 | 20550 | 20600 | 20600 | 20550 | 4424 |
| 208 | 20231206 | 150400 | 104799900800 | 20600 | 20550 | 20600 | 20550 | 1414 |
| 209 | 20231206 | 150300 | 104770832150 | 20550 | 20550 | 20600 | 20550 | 1144 |
| 210 | 20231206 | 150200 | 104747294000 | 20550 | 20550 | 20600 | 20550 | 826 |
| 211 | 20231206 | 150100 | 104730314500 | 20550 | 20600 | 20600 | 20500 | 3002 |
| 212 | 20231206 | 150000 | 104668623650 | 20550 | 20500 | 20600 | 20500 | 1459 |
| 213 | 20231206 | 145900 | 104638637000 | 20500 | 20600 | 20600 | 20450 | 5467 |
| 214 | 20231206 | 145800 | 104526429350 | 20550 | 20400 | 20600 | 20350 | 22991 |
| 215 | 20231206 | 145700 | 104055455700 | 20400 | 20450 | 20500 | 20350 | 15488 |
| 216 | 20231206 | 145600 | 103739081900 | 20450 | 20500 | 20500 | 20450 | 1623 |
| 217 | 20231206 | 145500 | 103705854550 | 20500 | 20450 | 20500 | 20450 | 2590 |
| 218 | 20231206 | 145400 | 103652812750 | 20450 | 20450 | 20500 | 20450 | 4918 |
| 219 | 20231206 | 145300 | 103552205500 | 20450 | 20500 | 20500 | 20450 | 22911 |
| 220 | 20231206 | 145200 | 103083600700 | 20500 | 20500 | 20550 | 20450 | 5970 |
| 221 | 20231206 | 145100 | 102961319000 | 20450 | 20500 | 20550 | 20450 | 12541 |
| 222 | 20231206 | 145000 | 102704326900 | 20550 | 20550 | 20550 | 20500 | 3233 |
| 223 | 20231206 | 144900 | 102637949700 | 20500 | 20500 | 20550 | 20500 | 7125 |
| 224 | 20231206 | 144800 | 102491812450 | 20500 | 20550 | 20550 | 20500 | 6481 |
| 225 | 20231206 | 144700 | 102358862300 | 20550 | 20550 | 20600 | 20500 | 32719 |
| 226 | 20231206 | 144600 | 101687631300 | 20550 | 20550 | 20600 | 20550 | 7444 |
| 227 | 20231206 | 144500 | 101534623750 | 20550 | 20550 | 20600 | 20550 | 12846 |
| 228 | 20231206 | 144400 | 101270588050 | 20600 | 20600 | 20650 | 20550 | 4257 |
| 229 | 20231206 | 144300 | 101182937550 | 20600 | 20600 | 20650 | 20550 | 2457 |
| 230 | 20231206 | 144200 | 101132352850 | 20600 | 20600 | 20650 | 20550 | 7670 |
| 231 | 20231206 | 144100 | 100974389350 | 20550 | 20650 | 20650 | 20550 | 6063 |
| 232 | 20231206 | 144000 | 100849662600 | 20600 | 20600 | 20650 | 20600 | 2710 |
| 233 | 20231206 | 143900 | 100793814350 | 20650 | 20600 | 20650 | 20600 | 5359 |
| 234 | 20231206 | 143800 | 100683403900 | 20600 | 20600 | 20650 | 20600 | 4146 |
| 235 | 20231206 | 143700 | 100597961650 | 20600 | 20600 | 20650 | 20550 | 3362 |
| 236 | 20231206 | 143600 | 100528705150 | 20650 | 20600 | 20650 | 20550 | 3573 |
| 237 | 20231206 | 143500 | 100455007000 | 20600 | 20550 | 20650 | 20550 | 2791 |
| 238 | 20231206 | 143400 | 100397499200 | 20550 | 20600 | 20650 | 20550 | 6867 |
| 239 | 20231206 | 143300 | 100256006750 | 20600 | 20600 | 20650 | 20600 | 2300 |
| 240 | 20231206 | 143200 | 100208602800 | 20600 | 20600 | 20650 | 20550 | 3799 |
| 241 | 20231206 | 143100 | 100130308250 | 20650 | 20700 | 20700 | 20600 | 12854 |
| 242 | 20231206 | 143000 | 99865248050 | 20650 | 20650 | 20700 | 20600 | 8590 |
| 243 | 20231206 | 142900 | 99688130500 | 20600 | 20600 | 20650 | 20600 | 12812 |
| 244 | 20231206 | 142800 | 99423995050 | 20600 | 20650 | 20750 | 20600 | 6136 |
| 245 | 20231206 | 142700 | 99297228350 | 20650 | 20750 | 20750 | 20650 | 3779 |
| 246 | 20231206 | 142600 | 99218968650 | 20750 | 20700 | 20750 | 20700 | 3748 |
| 247 | 20231206 | 142500 | 99141323300 | 20750 | 20700 | 20800 | 20700 | 3267 |
| 248 | 20231206 | 142400 | 99073598000 | 20700 | 20750 | 20800 | 20700 | 3036 |
| 249 | 20231206 | 142300 | 99010677150 | 20750 | 20750 | 20800 | 20700 | 3838 |
| 250 | 20231206 | 142200 | 98931076250 | 20800 | 20750 | 20850 | 20750 | 4039 |
| 251 | 20231206 | 142100 | 98847150100 | 20750 | 20800 | 20800 | 20750 | 2990 |
| 252 | 20231206 | 142000 | 98785066750 | 20800 | 20750 | 20800 | 20750 | 3756 |
| 253 | 20231206 | 141900 | 98707054500 | 20750 | 20800 | 20850 | 20750 | 6366 |
| 254 | 20231206 | 141800 | 98574716550 | 20750 | 20750 | 20800 | 20750 | 5162 |
| 255 | 20231206 | 141700 | 98467560950 | 20750 | 20800 | 20850 | 20750 | 3639 |
| 256 | 20231206 | 141600 | 98391970400 | 20800 | 20750 | 20850 | 20750 | 3553 |
| 257 | 20231206 | 141500 | 98318163600 | 20800 | 20800 | 20800 | 20750 | 3048 |
| 258 | 20231206 | 141400 | 98254895400 | 20800 | 20800 | 20850 | 20750 | 5220 |
| 259 | 20231206 | 141300 | 98146465100 | 20800 | 20850 | 20850 | 20750 | 4492 |
| 260 | 20231206 | 141200 | 98053061800 | 20850 | 20800 | 20850 | 20750 | 11686 |
| 261 | 20231206 | 141100 | 97810000250 | 20800 | 20800 | 20850 | 20800 | 3328 |
| 262 | 20231206 | 141000 | 97740739550 | 20850 | 20850 | 20900 | 20800 | 5513 |
| 263 | 20231206 | 140900 | 97625818400 | 20850 | 20850 | 20900 | 20800 | 2815 |
| 264 | 20231206 | 140800 | 97567173150 | 20850 | 20850 | 20900 | 20800 | 3794 |
| 265 | 20231206 | 140700 | 97488053800 | 20850 | 20850 | 20900 | 20850 | 3193 |
| 266 | 20231206 | 140600 | 97421423850 | 20900 | 20850 | 20900 | 20800 | 2651 |
| 267 | 20231206 | 140500 | 97366143750 | 20800 | 20850 | 20900 | 20800 | 2089 |
| 268 | 20231206 | 140400 | 97322628300 | 20850 | 20800 | 20900 | 20800 | 3139 |
| 269 | 20231206 | 140300 | 97257262050 | 20800 | 20850 | 20900 | 20800 | 3917 |
| 270 | 20231206 | 140200 | 97175635350 | 20850 | 20850 | 20900 | 20850 | 3779 |
| 271 | 20231206 | 140100 | 97096801850 | 20850 | 20850 | 20900 | 20800 | 5586 |
| 272 | 20231206 | 140000 | 96980398000 | 20850 | 20800 | 20900 | 20750 | 18714 |
| 273 | 20231206 | 135900 | 96590440050 | 20800 | 20650 | 20800 | 20600 | 38846 |
| 274 | 20231206 | 135800 | 95785826350 | 20650 | 20550 | 20650 | 20500 | 59458 |
| 275 | 20231206 | 135700 | 94565909500 | 20550 | 20600 | 20650 | 20500 | 32508 |
| 276 | 20231206 | 135600 | 93897959850 | 20600 | 20750 | 20800 | 20550 | 91200 |
| 277 | 20231206 | 135500 | 92017175400 | 20750 | 20750 | 20800 | 20750 | 11494 |
| 278 | 20231206 | 135400 | 91778662100 | 20750 | 20800 | 20850 | 20750 | 23839 |
| 279 | 20231206 | 135300 | 91283039100 | 20800 | 20850 | 20900 | 20800 | 7814 |
| 280 | 20231206 | 135200 | 91120096950 | 20850 | 20850 | 20900 | 20850 | 3315 |
| 281 | 20231206 | 135100 | 91050978200 | 20850 | 20900 | 20900 | 20850 | 4698 |
| 282 | 20231206 | 135000 | 90952930200 | 20900 | 20950 | 20950 | 20850 | 3052 |
| 283 | 20231206 | 134900 | 90889137700 | 20900 | 20900 | 20950 | 20850 | 3434 |
| 284 | 20231206 | 134800 | 90817364450 | 20900 | 20900 | 20950 | 20800 | 10601 |
| 285 | 20231206 | 134700 | 90596136750 | 20900 | 20900 | 20950 | 20850 | 3249 |
| 286 | 20231206 | 134600 | 90528264900 | 20950 | 20900 | 20950 | 20850 | 5113 |
| 287 | 20231206 | 134500 | 90421446100 | 20900 | 20900 | 20900 | 20850 | 4104 |
| 288 | 20231206 | 134400 | 90335784000 | 20850 | 20900 | 20900 | 20850 | 5939 |
| 289 | 20231206 | 134300 | 90211924650 | 20850 | 20900 | 20900 | 20850 | 2304 |
| 290 | 20231206 | 134200 | 90163842650 | 20900 | 20850 | 20900 | 20850 | 2040 |
| 291 | 20231206 | 134100 | 90121272800 | 20850 | 20850 | 20900 | 20850 | 13190 |
| 292 | 20231206 | 134000 | 89846073500 | 20850 | 20900 | 20900 | 20850 | 2531 |
| 293 | 20231206 | 133900 | 89793271500 | 20900 | 20850 | 20900 | 20850 | 3508 |
| 294 | 20231206 | 133800 | 89720091950 | 20850 | 20900 | 20900 | 20850 | 3390 |
| 295 | 20231206 | 133700 | 89649365350 | 20900 | 20950 | 21000 | 20850 | 7326 |
| 296 | 20231206 | 133600 | 89496230800 | 20900 | 20900 | 21000 | 20850 | 10300 |
| 297 | 20231206 | 133500 | 89280682250 | 20900 | 20900 | 20950 | 20900 | 2152 |
| 298 | 20231206 | 133400 | 89235683900 | 20950 | 20950 | 21000 | 20900 | 4643 |
| 299 | 20231206 | 133300 | 89138564200 | 20950 | 20950 | 20950 | 20900 | 9254 |
| 300 | 20231206 | 133200 | 88945086800 | 20900 | 20900 | 21000 | 20900 | 4447 |
| 301 | 20231206 | 133100 | 88852042000 | 20900 | 21000 | 21050 | 20900 | 53172 |
| 302 | 20231206 | 133000 | 87736474800 | 21000 | 21000 | 21050 | 21000 | 19591 |
| 303 | 20231206 | 132900 | 87325041250 | 21000 | 21050 | 21100 | 21000 | 18734 |
| 304 | 20231206 | 132800 | 86931167600 | 21050 | 21050 | 21100 | 21050 | 6998 |
| 305 | 20231206 | 132700 | 86783854050 | 21050 | 21050 | 21100 | 21050 | 3596 |
| 306 | 20231206 | 132600 | 86708121900 | 21050 | 21050 | 21100 | 21050 | 2944 |
| 307 | 20231206 | 132500 | 86646142400 | 21050 | 21050 | 21100 | 21050 | 2900 |
| 308 | 20231206 | 132400 | 86585056700 | 21050 | 21050 | 21100 | 21050 | 6577 |
| 309 | 20231206 | 132300 | 86446608200 | 21100 | 21100 | 21100 | 21050 | 4210 |
| 310 | 20231206 | 132200 | 86357958300 | 21050 | 21050 | 21100 | 21050 | 5941 |
| 311 | 20231206 | 132100 | 86232810000 | 21050 | 21050 | 21100 | 21050 | 3197 |
| 312 | 20231206 | 132000 | 86165484900 | 21050 | 21100 | 21150 | 21050 | 5800 |
| 313 | 20231206 | 131900 | 86043138900 | 21100 | 21150 | 21200 | 21100 | 11688 |
| 314 | 20231206 | 131800 | 85796477950 | 21150 | 21100 | 21150 | 21100 | 1967 |
| 315 | 20231206 | 131700 | 85754953100 | 21100 | 21150 | 21200 | 21100 | 7797 |
| 316 | 20231206 | 131600 | 85590342600 | 21150 | 21150 | 21200 | 21100 | 2748 |
| 317 | 20231206 | 131500 | 85532244400 | 21150 | 21150 | 21200 | 21150 | 1522 |
| 318 | 20231206 | 131400 | 85500053450 | 21150 | 21150 | 21200 | 21150 | 3729 |
| 319 | 20231206 | 131300 | 85421131950 | 21150 | 21150 | 21200 | 21150 | 11182 |
| 320 | 20231206 | 131200 | 85184626100 | 21150 | 21200 | 21250 | 21150 | 5018 |
| 321 | 20231206 | 131100 | 85078224300 | 21200 | 21300 | 21300 | 21200 | 3720 |
| 322 | 20231206 | 131000 | 84999198750 | 21300 | 21250 | 21350 | 21250 | 2369 |
| 323 | 20231206 | 130900 | 84948801150 | 21300 | 21250 | 21350 | 21250 | 3167 |
| 324 | 20231206 | 130800 | 84881415650 | 21250 | 21250 | 21350 | 21250 | 2599 |
| 325 | 20231206 | 130700 | 84826134100 | 21250 | 21350 | 21350 | 21250 | 5350 |
| 326 | 20231206 | 130600 | 84712175750 | 21300 | 21300 | 21350 | 21300 | 2284 |
| 327 | 20231206 | 130500 | 84663476850 | 21300 | 21350 | 21350 | 21300 | 2416 |
| 328 | 20231206 | 130400 | 84612009700 | 21300 | 21400 | 21400 | 21300 | 2712 |
| 329 | 20231206 | 130300 | 84554160900 | 21400 | 21300 | 21400 | 21300 | 3025 |
| 330 | 20231206 | 130200 | 84489626450 | 21300 | 21400 | 21450 | 21300 | 6794 |
| 331 | 20231206 | 130100 | 84344413900 | 21400 | 21400 | 21450 | 21350 | 15289 |
| 332 | 20231206 | 130000 | 84017278600 | 21400 | 21350 | 21400 | 21300 | 3526 |
| 333 | 20231206 | 125900 | 83941994450 | 21350 | 21300 | 21350 | 21300 | 1007 |
| 334 | 20231206 | 125800 | 83920520450 | 21350 | 21300 | 21350 | 21300 | 1911 |
| 335 | 20231206 | 125700 | 83879804550 | 21300 | 21350 | 21350 | 21300 | 922 |
| 336 | 20231206 | 125600 | 83860144600 | 21350 | 21300 | 21350 | 21300 | 590 |
| 337 | 20231206 | 125500 | 83847558500 | 21350 | 21300 | 21350 | 21300 | 1048 |
| 338 | 20231206 | 125400 | 83825213700 | 21300 | 21250 | 21350 | 21250 | 2833 |
| 339 | 20231206 | 125300 | 83764857300 | 21300 | 21300 | 21350 | 21300 | 2989 |
| 340 | 20231206 | 125200 | 83701172700 | 21350 | 21300 | 21350 | 21300 | 1243 |
| 341 | 20231206 | 125100 | 83674638700 | 21300 | 21250 | 21350 | 21250 | 3336 |
| 342 | 20231206 | 125000 | 83603598300 | 21250 | 21300 | 21350 | 21250 | 4264 |
| 343 | 20231206 | 124900 | 83512753450 | 21350 | 21350 | 21350 | 21300 | 5600 |
| 344 | 20231206 | 124800 | 83393301850 | 21300 | 21350 | 21350 | 21300 | 746 |
| 345 | 20231206 | 124700 | 83377385750 | 21350 | 21350 | 21400 | 21250 | 5694 |
| 346 | 20231206 | 124600 | 83255874300 | 21350 | 21300 | 21350 | 21300 | 3998 |
| 347 | 20231206 | 124500 | 83170520800 | 21350 | 21250 | 21350 | 21250 | 15509 |
| 348 | 20231206 | 124400 | 82840196600 | 21250 | 21250 | 21300 | 21200 | 2191 |
| 349 | 20231206 | 124300 | 82793633000 | 21250 | 21250 | 21300 | 21250 | 764 |
| 350 | 20231206 | 124200 | 82777397700 | 21300 | 21200 | 21300 | 21200 | 943 |
| 351 | 20231206 | 124100 | 82757367700 | 21250 | 21250 | 21250 | 21200 | 501 |
| 352 | 20231206 | 124000 | 82746724650 | 21250 | 21200 | 21250 | 21200 | 904 |
| 353 | 20231206 | 123900 | 82727519550 | 21200 | 21250 | 21250 | 21200 | 2834 |
| 354 | 20231206 | 123800 | 82667303200 | 21250 | 21150 | 21250 | 21150 | 2008 |
| 355 | 20231206 | 123700 | 82624739800 | 21200 | 21250 | 21250 | 21200 | 1388 |
| 356 | 20231206 | 123600 | 82595307850 | 21200 | 21200 | 21250 | 21200 | 1071 |
| 357 | 20231206 | 123500 | 82572575450 | 21200 | 21250 | 21250 | 21200 | 495 |
| 358 | 20231206 | 123400 | 82562069800 | 21250 | 21250 | 21250 | 21200 | 4175 |
| 359 | 20231206 | 123300 | 82473534900 | 21250 | 21250 | 21250 | 21200 | 995 |
| 360 | 20231206 | 123200 | 82452414950 | 21250 | 21200 | 21250 | 21200 | 928 |
| 361 | 20231206 | 123100 | 82432718950 | 21250 | 21200 | 21250 | 21200 | 300 |
| 362 | 20231206 | 123000 | 82426349250 | 21250 | 21200 | 21250 | 21200 | 343 |
| 363 | 20231206 | 122900 | 82419068850 | 21250 | 21250 | 21250 | 21200 | 2842 |
| 364 | 20231206 | 122800 | 82358777750 | 21250 | 21200 | 21250 | 21200 | 1040 |
| 365 | 20231206 | 122700 | 82336683200 | 21250 | 21150 | 21250 | 21150 | 779 |
| 366 | 20231206 | 122600 | 82320168300 | 21200 | 21150 | 21200 | 21150 | 1949 |
| 367 | 20231206 | 122500 | 82278849850 | 21150 | 21200 | 21200 | 21150 | 1510 |
| 368 | 20231206 | 122400 | 82246886350 | 21200 | 21150 | 21200 | 21150 | 3207 |
| 369 | 20231206 | 122300 | 82178915300 | 21150 | 21150 | 21200 | 21150 | 2264 |
| 370 | 20231206 | 122200 | 82130936550 | 21150 | 21200 | 21200 | 21150 | 303 |
| 371 | 20231206 | 122100 | 82124515750 | 21150 | 21150 | 21200 | 21150 | 1245 |
| 372 | 20231206 | 122000 | 82098125750 | 21200 | 21150 | 21200 | 21150 | 497 |
| 373 | 20231206 | 121900 | 82087607350 | 21200 | 21200 | 21200 | 21150 | 700 |
| 374 | 20231206 | 121800 | 82072776100 | 21150 | 21150 | 21200 | 21150 | 1118 |
| 375 | 20231206 | 121700 | 82049125100 | 21150 | 21150 | 21200 | 21150 | 2544 |
| 376 | 20231206 | 121600 | 81995288950 | 21150 | 21150 | 21200 | 21100 | 807 |
| 377 | 20231206 | 121500 | 81978219250 | 21150 | 21150 | 21200 | 21150 | 2440 |
| 378 | 20231206 | 121400 | 81926608100 | 21150 | 21150 | 21200 | 21150 | 2980 |
| 379 | 20231206 | 121300 | 81863556500 | 21200 | 21150 | 21200 | 21150 | 3203 |
| 380 | 20231206 | 121200 | 81795660200 | 21150 | 21150 | 21200 | 21150 | 2185 |
| 381 | 20231206 | 121100 | 81749349300 | 21200 | 21150 | 21200 | 21150 | 2436 |
| 382 | 20231206 | 121000 | 81697723050 | 21200 | 21100 | 21200 | 21100 | 15340 |
| 383 | 20231206 | 120900 | 81372656400 | 21100 | 21050 | 21150 | 21050 | 1469 |
| 384 | 20231206 | 120800 | 81341652500 | 21050 | 21150 | 21200 | 21050 | 21613 |
| 385 | 20231206 | 120700 | 80886163850 | 21150 | 21150 | 21150 | 21100 | 954 |
| 386 | 20231206 | 120600 | 80865987300 | 21150 | 21100 | 21200 | 21100 | 1502 |
| 387 | 20231206 | 120500 | 80834238650 | 21100 | 21100 | 21150 | 21100 | 408 |
| 388 | 20231206 | 120400 | 80825614850 | 21100 | 21100 | 21150 | 21100 | 3067 |
| 389 | 20231206 | 120300 | 80760796550 | 21100 | 21150 | 21150 | 21100 | 1598 |
| 390 | 20231206 | 120200 | 80727023000 | 21150 | 21100 | 21150 | 21100 | 1478 |
| 391 | 20231206 | 120100 | 80695780150 | 21100 | 21100 | 21150 | 21100 | 2388 |
| 392 | 20231206 | 120000 | 80645372850 | 21100 | 21150 | 21200 | 21100 | 2308 |
| 393 | 20231206 | 115900 | 80596594100 | 21200 | 21050 | 21200 | 21050 | 2646 |
| 394 | 20231206 | 115800 | 80540665100 | 21100 | 21050 | 21100 | 21050 | 810 |
| 395 | 20231206 | 115700 | 80523591600 | 21050 | 21100 | 21150 | 21050 | 4032 |
| 396 | 20231206 | 115600 | 80438494200 | 21150 | 21150 | 21150 | 21100 | 815 |
| 397 | 20231206 | 115500 | 80421265450 | 21100 | 21100 | 21150 | 21100 | 1061 |
| 398 | 20231206 | 115400 | 80398855900 | 21100 | 21100 | 21150 | 21100 | 846 |
| 399 | 20231206 | 115300 | 80381004850 | 21100 | 21150 | 21150 | 21100 | 2449 |
| 400 | 20231206 | 115200 | 80329314250 | 21100 | 21100 | 21150 | 21100 | 1076 |
| 401 | 20231206 | 115100 | 80306604650 | 21100 | 21150 | 21150 | 21050 | 6208 |
| 402 | 20231206 | 115000 | 80175444350 | 21100 | 21100 | 21150 | 21050 | 5669 |
| 403 | 20231206 | 114900 | 80055927500 | 21100 | 21150 | 21150 | 21100 | 3651 |
| 404 | 20231206 | 114800 | 79978843200 | 21150 | 21100 | 21150 | 21100 | 3307 |
| 405 | 20231206 | 114700 | 79909059850 | 21100 | 21150 | 21150 | 21100 | 3655 |
| 406 | 20231206 | 114600 | 79831869050 | 21150 | 21150 | 21200 | 21100 | 7937 |
| 407 | 20231206 | 114500 | 79663995850 | 21150 | 21200 | 21250 | 21150 | 2031 |
| 408 | 20231206 | 114400 | 79620957750 | 21200 | 21200 | 21250 | 21200 | 3272 |
| 409 | 20231206 | 114300 | 79551591050 | 21250 | 21200 | 21250 | 21200 | 1672 |
| 410 | 20231206 | 114200 | 79516138950 | 21250 | 21150 | 21250 | 21150 | 3789 |
| 411 | 20231206 | 114100 | 79435838650 | 21150 | 21150 | 21200 | 21150 | 688 |
| 412 | 20231206 | 114000 | 79421281500 | 21200 | 21200 | 21200 | 21150 | 780 |
| 413 | 20231206 | 113900 | 79404751750 | 21250 | 21200 | 21250 | 21150 | 1562 |
| 414 | 20231206 | 113800 | 79371630850 | 21250 | 21200 | 21250 | 21150 | 1980 |
| 415 | 20231206 | 113700 | 79329634800 | 21200 | 21200 | 21250 | 21150 | 793 |
| 416 | 20231206 | 113600 | 79312828500 | 21200 | 21200 | 21250 | 21150 | 1392 |
| 417 | 20231206 | 113500 | 79283309400 | 21250 | 21200 | 21250 | 21150 | 1987 |
| 418 | 20231206 | 113400 | 79241210100 | 21200 | 21150 | 21250 | 21150 | 995 |
| 419 | 20231206 | 113300 | 79220114100 | 21150 | 21150 | 21200 | 21150 | 684 |
| 420 | 20231206 | 113200 | 79205634950 | 21150 | 21200 | 21200 | 21150 | 606 |
| 421 | 20231206 | 113100 | 79192796300 | 21100 | 21150 | 21200 | 21100 | 2530 |
| 422 | 20231206 | 113000 | 79139286150 | 21150 | 21150 | 21200 | 21150 | 1314 |
| 423 | 20231206 | 112900 | 79111488600 | 21200 | 21150 | 21200 | 21150 | 1432 |
| 424 | 20231206 | 112800 | 79081159450 | 21200 | 21200 | 21250 | 21150 | 1462 |
| 425 | 20231206 | 112700 | 79050215350 | 21200 | 21200 | 21250 | 21150 | 2932 |
| 426 | 20231206 | 112600 | 78988113650 | 21250 | 21250 | 21250 | 21150 | 2715 |
| 427 | 20231206 | 112500 | 78930615850 | 21250 | 21250 | 21250 | 21200 | 1959 |
| 428 | 20231206 | 112400 | 78889047150 | 21250 | 21250 | 21250 | 21200 | 1452 |
| 429 | 20231206 | 112300 | 78858213250 | 21250 | 21200 | 21250 | 21200 | 3353 |
| 430 | 20231206 | 112200 | 78787077350 | 21200 | 21250 | 21250 | 21200 | 2803 |
| 431 | 20231206 | 112100 | 78727648200 | 21200 | 21200 | 21250 | 21150 | 5448 |
| 432 | 20231206 | 112000 | 78612150850 | 21250 | 21250 | 21250 | 21200 | 1434 |
| 433 | 20231206 | 111900 | 78581690950 | 21200 | 21200 | 21250 | 21200 | 2582 |
| 434 | 20231206 | 111800 | 78526833800 | 21250 | 21200 | 21250 | 21200 | 2084 |
| 435 | 20231206 | 111700 | 78482642150 | 21200 | 21250 | 21250 | 21200 | 989 |
| 436 | 20231206 | 111600 | 78461629150 | 21250 | 21150 | 21250 | 21100 | 5766 |
| 437 | 20231206 | 111500 | 78339479100 | 21150 | 21250 | 21250 | 21150 | 9710 |
| 438 | 20231206 | 111400 | 78133703250 | 21300 | 21250 | 21300 | 21250 | 2056 |
| 439 | 20231206 | 111300 | 78089991050 | 21250 | 21250 | 21300 | 21200 | 1500 |
| 440 | 20231206 | 111200 | 78058133200 | 21250 | 21250 | 21250 | 21200 | 2034 |
| 441 | 20231206 | 111100 | 78014922100 | 21200 | 21250 | 21250 | 21200 | 281 |
| 442 | 20231206 | 111000 | 78008956150 | 21250 | 21250 | 21250 | 21200 | 4129 |
| 443 | 20231206 | 110900 | 77921242500 | 21250 | 21250 | 21250 | 21200 | 661 |
| 444 | 20231206 | 110800 | 77907197750 | 21250 | 21150 | 21250 | 21150 | 1701 |
| 445 | 20231206 | 110700 | 77871174250 | 21200 | 21150 | 21200 | 21150 | 1401 |
| 446 | 20231206 | 110600 | 77841515500 | 21200 | 21200 | 21250 | 21150 | 4275 |
| 447 | 20231206 | 110500 | 77750877950 | 21200 | 21400 | 21400 | 21200 | 14273 |
| 448 | 20231206 | 110400 | 77447004500 | 21400 | 21300 | 21400 | 21300 | 11514 |
| 449 | 20231206 | 110300 | 77200958550 | 21350 | 21300 | 21350 | 21250 | 4410 |
| 450 | 20231206 | 110200 | 77107029750 | 21250 | 21300 | 21300 | 21250 | 2167 |
| 451 | 20231206 | 110100 | 77060880850 | 21300 | 21300 | 21300 | 21250 | 2810 |
| 452 | 20231206 | 110000 | 77001080500 | 21300 | 21300 | 21300 | 21250 | 2932 |
| 453 | 20231206 | 105900 | 76938658350 | 21300 | 21300 | 21300 | 21250 | 2047 |
| 454 | 20231206 | 105800 | 76895090650 | 21300 | 21300 | 21300 | 21200 | 9490 |
| 455 | 20231206 | 105700 | 76693400050 | 21250 | 21300 | 21300 | 21250 | 1955 |
| 456 | 20231206 | 105600 | 76651821000 | 21250 | 21250 | 21300 | 21200 | 11059 |
| 457 | 20231206 | 105500 | 76416802800 | 21200 | 21150 | 21200 | 21100 | 7709 |
| 458 | 20231206 | 105400 | 76253563700 | 21150 | 21200 | 21200 | 21150 | 1715 |
| 459 | 20231206 | 105300 | 76217288800 | 21200 | 21150 | 21200 | 21100 | 2497 |
| 460 | 20231206 | 105200 | 76164508750 | 21100 | 21100 | 21150 | 21050 | 4398 |
| 461 | 20231206 | 105100 | 76071730800 | 21050 | 21100 | 21150 | 21000 | 3449 |
| 462 | 20231206 | 105000 | 75999077450 | 21100 | 21250 | 21250 | 21050 | 14385 |
| 463 | 20231206 | 104900 | 75695718150 | 21250 | 21250 | 21250 | 21150 | 1071 |
| 464 | 20231206 | 104800 | 75672986500 | 21250 | 21200 | 21250 | 21150 | 4454 |
| 465 | 20231206 | 104700 | 75578604100 | 21250 | 21250 | 21250 | 21150 | 4762 |
| 466 | 20231206 | 104600 | 75477655350 | 21200 | 21250 | 21300 | 21200 | 6707 |
| 467 | 20231206 | 104500 | 75335216650 | 21200 | 21200 | 21250 | 21200 | 1717 |
| 468 | 20231206 | 104400 | 75298777700 | 21250 | 21250 | 21250 | 21200 | 5473 |
| 469 | 20231206 | 104300 | 75182510850 | 21200 | 21250 | 21250 | 21200 | 3250 |
| 470 | 20231206 | 104200 | 75113610400 | 21200 | 21150 | 21200 | 21100 | 7926 |
| 471 | 20231206 | 104100 | 74945669650 | 21150 | 21150 | 21200 | 21150 | 1939 |
| 472 | 20231206 | 104000 | 74904659600 | 21150 | 21150 | 21150 | 21100 | 2161 |
| 473 | 20231206 | 103900 | 74858962150 | 21100 | 21100 | 21150 | 21050 | 2479 |
| 474 | 20231206 | 103800 | 74806664150 | 21100 | 21100 | 21150 | 21050 | 3206 |
| 475 | 20231206 | 103700 | 74739030450 | 21100 | 21150 | 21150 | 21100 | 6011 |
| 476 | 20231206 | 103600 | 74612081200 | 21150 | 21150 | 21200 | 21150 | 1189 |
| 477 | 20231206 | 103500 | 74586929950 | 21150 | 21250 | 21250 | 21150 | 5920 |
| 478 | 20231206 | 103400 | 74461427300 | 21250 | 21200 | 21250 | 21200 | 772 |
| 479 | 20231206 | 103300 | 74445056200 | 21250 | 21300 | 21300 | 21200 | 5955 |
| 480 | 20231206 | 103200 | 74318432850 | 21300 | 21100 | 21450 | 21100 | 56966 |
| 481 | 20231206 | 103100 | 73103077550 | 21100 | 21150 | 21200 | 21100 | 4016 |
| 482 | 20231206 | 103000 | 73018125600 | 21150 | 21050 | 21200 | 21050 | 3635 |
| 483 | 20231206 | 102900 | 72941270800 | 21050 | 21050 | 21100 | 21050 | 2023 |
| 484 | 20231206 | 102800 | 72898669400 | 21050 | 21150 | 21150 | 21050 | 7152 |
| 485 | 20231206 | 102700 | 72747858450 | 21150 | 21150 | 21200 | 21100 | 3151 |
| 486 | 20231206 | 102600 | 72681217350 | 21150 | 21150 | 21200 | 21100 | 3883 |
| 487 | 20231206 | 102500 | 72599088950 | 21150 | 21150 | 21250 | 21100 | 10058 |
| 488 | 20231206 | 102400 | 72385939650 | 21250 | 21050 | 21250 | 21050 | 23757 |
| 489 | 20231206 | 102300 | 71883743800 | 21100 | 21050 | 21100 | 21000 | 3536 |
| 490 | 20231206 | 102200 | 71809339050 | 21000 | 21000 | 21050 | 20950 | 1921 |
| 491 | 20231206 | 102100 | 71768993550 | 21000 | 20950 | 21000 | 20950 | 1446 |
| 492 | 20231206 | 102000 | 71738636100 | 21000 | 20950 | 21000 | 20950 | 7122 |
| 493 | 20231206 | 101900 | 71589353550 | 20950 | 21000 | 21000 | 20950 | 1425 |
| 494 | 20231206 | 101800 | 71559477350 | 21000 | 21000 | 21050 | 20950 | 3376 |
| 495 | 20231206 | 101700 | 71488593650 | 21000 | 21050 | 21050 | 20950 | 5260 |
| 496 | 20231206 | 101600 | 71378143000 | 21000 | 21000 | 21100 | 20950 | 2905 |
| 497 | 20231206 | 101500 | 71317025900 | 21000 | 20950 | 21050 | 20900 | 6876 |
| 498 | 20231206 | 101400 | 71172830100 | 20950 | 20950 | 21050 | 20950 | 7815 |
| 499 | 20231206 | 101300 | 71008894250 | 20950 | 21000 | 21000 | 20900 | 8317 |
| 500 | 20231206 | 101200 | 70834678050 | 20950 | 20950 | 21000 | 20950 | 3449 |
| 501 | 20231206 | 101100 | 70762396350 | 21000 | 21000 | 21050 | 20950 | 8285 |
| 502 | 20231206 | 101000 | 70588485100 | 21000 | 21000 | 21050 | 21000 | 2319 |
| 503 | 20231206 | 100900 | 70539780050 | 21050 | 21050 | 21050 | 21000 | 4171 |
| 504 | 20231206 | 100800 | 70452136000 | 21050 | 21100 | 21100 | 21000 | 5857 |
| 505 | 20231206 | 100700 | 70328837750 | 21100 | 21050 | 21100 | 21000 | 1632 |
| 506 | 20231206 | 100600 | 70294492150 | 21050 | 21050 | 21100 | 21000 | 7303 |
| 507 | 20231206 | 100500 | 70140573500 | 21100 | 21000 | 21100 | 20950 | 8256 |
| 508 | 20231206 | 100400 | 69967182650 | 20950 | 20900 | 21050 | 20850 | 18558 |
| 509 | 20231206 | 100300 | 69578575750 | 20900 | 21000 | 21050 | 20850 | 34203 |
| 510 | 20231206 | 100200 | 68863156500 | 21000 | 21100 | 21150 | 21000 | 12202 |
| 511 | 20231206 | 100100 | 68606143050 | 21100 | 21150 | 21150 | 21100 | 7985 |
| 512 | 20231206 | 100000 | 68437557050 | 21100 | 21300 | 21300 | 21100 | 12009 |
| 513 | 20231206 | 095900 | 68183261050 | 21250 | 21200 | 21300 | 21200 | 2743 |
| 514 | 20231206 | 095800 | 68125002800 | 21250 | 21250 | 21300 | 21200 | 3708 |
| 515 | 20231206 | 095700 | 68046275250 | 21250 | 21300 | 21300 | 21200 | 7152 |
| 516 | 20231206 | 095600 | 67894480650 | 21300 | 21350 | 21350 | 21300 | 3383 |
| 517 | 20231206 | 095500 | 67822357250 | 21300 | 21300 | 21350 | 21300 | 4807 |
| 518 | 20231206 | 095400 | 67719964900 | 21300 | 21300 | 21350 | 21250 | 3892 |
| 519 | 20231206 | 095300 | 67637078650 | 21300 | 21300 | 21350 | 21250 | 6370 |
| 520 | 20231206 | 095200 | 67501395500 | 21300 | 21350 | 21400 | 21300 | 6167 |
| 521 | 20231206 | 095100 | 67369770150 | 21350 | 21350 | 21400 | 21300 | 5255 |
| 522 | 20231206 | 095000 | 67257593350 | 21350 | 21150 | 21350 | 21100 | 21382 |
| 523 | 20231206 | 094900 | 66802625650 | 21100 | 21200 | 21300 | 21050 | 17525 |
| 524 | 20231206 | 094800 | 66431496900 | 21200 | 21300 | 21350 | 21100 | 7158 |
| 525 | 20231206 | 094700 | 66279702650 | 21300 | 21350 | 21400 | 21150 | 12363 |
| 526 | 20231206 | 094600 | 66016708650 | 21350 | 21250 | 21400 | 21250 | 8949 |
| 527 | 20231206 | 094500 | 65825966750 | 21250 | 21100 | 21300 | 21000 | 18702 |
| 528 | 20231206 | 094400 | 65430911750 | 21050 | 21200 | 21250 | 21050 | 26861 |
| 529 | 20231206 | 094300 | 64863561250 | 21200 | 21250 | 21350 | 21200 | 10934 |
| 530 | 20231206 | 094200 | 64630954650 | 21250 | 21300 | 21350 | 21200 | 10373 |
| 531 | 20231206 | 094100 | 64410505800 | 21350 | 21350 | 21400 | 21300 | 6717 |
| 532 | 20231206 | 094000 | 64267289800 | 21400 | 21300 | 21450 | 21300 | 24192 |
| 533 | 20231206 | 093900 | 63750179700 | 21300 | 21250 | 21350 | 21200 | 6675 |
| 534 | 20231206 | 093800 | 63608181900 | 21250 | 21300 | 21300 | 21250 | 9752 |
| 535 | 20231206 | 093700 | 63400886150 | 21300 | 21250 | 21350 | 21150 | 24472 |
| 536 | 20231206 | 093600 | 62880054250 | 21250 | 21200 | 21300 | 21150 | 9859 |
| 537 | 20231206 | 093500 | 62670792650 | 21200 | 21100 | 21250 | 21050 | 22578 |
| 538 | 20231206 | 093400 | 62194074800 | 21100 | 21250 | 21300 | 21100 | 19850 |
| 539 | 20231206 | 093300 | 61773264800 | 21300 | 21150 | 21300 | 21150 | 23447 |
| 540 | 20231206 | 093200 | 61275558750 | 21200 | 21050 | 21200 | 21050 | 24080 |
| 541 | 20231206 | 093100 | 60766516200 | 21100 | 20850 | 21150 | 20850 | 31197 |
| 542 | 20231206 | 093000 | 60112168300 | 20850 | 20950 | 21000 | 20750 | 68455 |
| 543 | 20231206 | 092900 | 58685885950 | 20950 | 21100 | 21150 | 20900 | 77217 |
| 544 | 20231206 | 092800 | 57065426800 | 21150 | 21150 | 21200 | 21050 | 50487 |
| 545 | 20231206 | 092700 | 56000336600 | 21150 | 21200 | 21300 | 21100 | 35426 |
| 546 | 20231206 | 092600 | 55250363350 | 21250 | 21400 | 21400 | 21200 | 51333 |
| 547 | 20231206 | 092500 | 54158010250 | 21350 | 21500 | 21550 | 21350 | 30023 |
| 548 | 20231206 | 092400 | 53515362950 | 21500 | 21450 | 21550 | 21450 | 11877 |
| 549 | 20231206 | 092300 | 53260004950 | 21500 | 21450 | 21500 | 21400 | 10575 |
| 550 | 20231206 | 092200 | 53033090150 | 21500 | 21400 | 21600 | 21400 | 29461 |
| 551 | 20231206 | 092100 | 52401005050 | 21500 | 21550 | 21600 | 21400 | 41165 |
| 552 | 20231206 | 092000 | 51516105850 | 21550 | 21550 | 21650 | 21550 | 24458 |
| 553 | 20231206 | 091900 | 50988527800 | 21600 | 21650 | 21700 | 21550 | 33613 |
| 554 | 20231206 | 091800 | 50262384600 | 21650 | 21800 | 21850 | 21600 | 44876 |
| 555 | 20231206 | 091700 | 49290183900 | 21800 | 21750 | 21950 | 21750 | 187856 |
| 556 | 20231206 | 091600 | 45181718650 | 21800 | 21500 | 21850 | 21500 | 97033 |
| 557 | 20231206 | 091500 | 43075087600 | 21500 | 21550 | 21600 | 21450 | 24063 |
| 558 | 20231206 | 091400 | 42557625150 | 21550 | 21550 | 21600 | 21400 | 18049 |
| 559 | 20231206 | 091300 | 42169021950 | 21550 | 21450 | 21600 | 21400 | 35167 |
| 560 | 20231206 | 091200 | 41414674350 | 21450 | 21550 | 21650 | 21400 | 54988 |
| 561 | 20231206 | 091100 | 40230040200 | 21550 | 21650 | 21800 | 21550 | 79065 |
| 562 | 20231206 | 091000 | 38514027850 | 21700 | 21450 | 21700 | 21350 | 60941 |
| 563 | 20231206 | 090900 | 37203340450 | 21500 | 21400 | 21600 | 21400 | 33394 |
| 564 | 20231206 | 090800 | 36485462250 | 21400 | 21400 | 21700 | 21350 | 109738 |
| 565 | 20231206 | 090700 | 34126154900 | 21400 | 21100 | 21450 | 21050 | 58193 |
| 566 | 20231206 | 090600 | 32887080950 | 21100 | 21300 | 21400 | 21000 | 74245 |
| 567 | 20231206 | 090500 | 31313342250 | 21300 | 21650 | 21750 | 21250 | 189119 |
| 568 | 20231206 | 090400 | 27257836650 | 21700 | 21600 | 21900 | 21600 | 193764 |
| 569 | 20231206 | 090300 | 23040774900 | 21600 | 21550 | 21750 | 21500 | 130574 |
| 570 | 20231206 | 090200 | 20217534400 | 21550 | 21600 | 21750 | 21400 | 154600 |
| 571 | 20231206 | 090100 | 16877912250 | 21600 | 21400 | 21650 | 21100 | 246367 |
| 572 | 20231206 | 090000 | 11604168000 | 21400 | 21200 | 21500 | 20800 | 548172 |