32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 184900 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 24670 |
| 3 | 20231213 | 184800 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20231213 | 184700 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20231213 | 184600 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20231213 | 184500 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20231213 | 184400 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20231213 | 184300 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20231213 | 184200 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20231213 | 184100 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20231213 | 184000 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20231213 | 183900 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20231213 | 183800 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20231213 | 183700 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20231213 | 183600 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20231213 | 183500 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20231213 | 183400 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20231213 | 183300 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20231213 | 183200 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20231213 | 183100 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20231213 | 183000 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20231213 | 182900 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20231213 | 182800 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20231213 | 182700 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20231213 | 182600 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20231213 | 182500 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20231213 | 182400 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20231213 | 182300 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20231213 | 182200 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20231213 | 182100 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20231213 | 182000 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20231213 | 181900 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 24670 |
| 33 | 20231213 | 181800 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20231213 | 181700 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20231213 | 181600 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20231213 | 181500 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20231213 | 181400 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20231213 | 181300 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20231213 | 181200 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20231213 | 181100 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20231213 | 181000 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20231213 | 180900 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20231213 | 180800 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20231213 | 180700 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20231213 | 180600 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20231213 | 180500 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20231213 | 180400 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20231213 | 180300 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20231213 | 180200 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20231213 | 180100 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20231213 | 180000 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20231213 | 175900 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20231213 | 175800 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20231213 | 175700 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20231213 | 175600 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20231213 | 175500 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20231213 | 175400 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20231213 | 175300 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20231213 | 175200 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20231213 | 175100 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20231213 | 175000 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20231213 | 174900 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 24670 |
| 63 | 20231213 | 174800 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20231213 | 174700 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20231213 | 174600 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20231213 | 174500 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20231213 | 174400 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20231213 | 174300 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20231213 | 174200 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20231213 | 174100 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20231213 | 174000 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20231213 | 173900 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20231213 | 173800 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20231213 | 173700 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20231213 | 173600 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20231213 | 173500 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20231213 | 173400 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20231213 | 173300 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20231213 | 173200 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20231213 | 173100 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20231213 | 173000 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20231213 | 172900 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20231213 | 172800 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20231213 | 172700 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20231213 | 172600 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20231213 | 172500 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20231213 | 172400 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20231213 | 172300 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20231213 | 172200 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20231213 | 172100 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20231213 | 172000 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20231213 | 171900 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 24670 |
| 93 | 20231213 | 171800 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20231213 | 171700 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20231213 | 171600 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20231213 | 171500 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20231213 | 171400 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20231213 | 171300 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20231213 | 171200 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20231213 | 171100 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20231213 | 171000 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20231213 | 170900 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20231213 | 170800 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20231213 | 170700 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20231213 | 170600 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20231213 | 170500 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20231213 | 170400 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20231213 | 170300 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20231213 | 170200 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20231213 | 170100 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20231213 | 170000 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20231213 | 165900 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20231213 | 165800 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20231213 | 165700 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20231213 | 165600 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20231213 | 165500 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20231213 | 165400 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20231213 | 165300 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20231213 | 165200 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20231213 | 165100 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20231213 | 165000 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20231213 | 164900 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 24670 |
| 123 | 20231213 | 164800 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20231213 | 164700 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20231213 | 164600 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20231213 | 164500 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20231213 | 164400 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20231213 | 164300 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20231213 | 164200 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20231213 | 164100 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20231213 | 164000 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20231213 | 163900 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20231213 | 163800 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20231213 | 163700 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20231213 | 163600 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20231213 | 163500 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20231213 | 163400 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20231213 | 163300 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20231213 | 163200 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20231213 | 163100 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20231213 | 163000 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20231213 | 162900 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20231213 | 162800 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20231213 | 162700 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20231213 | 162600 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20231213 | 162500 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20231213 | 162400 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20231213 | 162300 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20231213 | 162200 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20231213 | 162100 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20231213 | 162000 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20231213 | 161900 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 24670 |
| 153 | 20231213 | 161800 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20231213 | 161700 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20231213 | 161600 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20231213 | 161500 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20231213 | 161400 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20231213 | 161300 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20231213 | 161200 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20231213 | 161100 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20231213 | 161000 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20231213 | 160900 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20231213 | 160800 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20231213 | 160700 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20231213 | 160600 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20231213 | 160500 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20231213 | 160400 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20231213 | 160300 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20231213 | 160200 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20231213 | 160100 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20231213 | 160000 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20231213 | 155900 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20231213 | 155800 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20231213 | 155700 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20231213 | 155600 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20231213 | 155500 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20231213 | 155400 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20231213 | 155300 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20231213 | 155200 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20231213 | 155100 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20231213 | 155000 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20231213 | 154900 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 24670 |
| 183 | 20231213 | 154800 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20231213 | 154700 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20231213 | 154600 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20231213 | 154500 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20231213 | 154400 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20231213 | 154300 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20231213 | 154200 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20231213 | 154100 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20231213 | 154000 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20231213 | 153900 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20231213 | 153800 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20231213 | 153700 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20231213 | 153600 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20231213 | 153500 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20231213 | 153400 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20231213 | 153300 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20231213 | 153200 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20231213 | 153100 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20231213 | 153000 | 84025384550 | 29900 | 29900 | 29900 | 29900 | 24670 |
| 202 | 20231213 | 152900 | 83287751550 | 29750 | 29750 | 29750 | 29750 | 0 |
| 203 | 20231213 | 152800 | 83287751550 | 29750 | 29750 | 29750 | 29750 | 0 |
| 204 | 20231213 | 152700 | 83287751550 | 29750 | 29750 | 29750 | 29750 | 0 |
| 205 | 20231213 | 152600 | 83287751550 | 29750 | 29750 | 29750 | 29750 | 0 |
| 206 | 20231213 | 152500 | 83287751550 | 29750 | 29750 | 29750 | 29750 | 0 |
| 207 | 20231213 | 152400 | 83287751550 | 29750 | 29750 | 29750 | 29750 | 0 |
| 208 | 20231213 | 152300 | 83287751550 | 29750 | 29750 | 29750 | 29750 | 0 |
| 209 | 20231213 | 152200 | 83287751550 | 29750 | 29750 | 29750 | 29750 | 0 |
| 210 | 20231213 | 152100 | 83287751550 | 29750 | 29750 | 29750 | 29750 | 0 |
| 211 | 20231213 | 152000 | 83287751550 | 29750 | 29750 | 29750 | 29750 | 0 |
| 212 | 20231213 | 151900 | 83287751550 | 29750 | 29750 | 29800 | 29700 | 8704 |
| 213 | 20231213 | 151800 | 83028852100 | 29750 | 29750 | 29850 | 29700 | 12605 |
| 214 | 20231213 | 151700 | 82653718550 | 29750 | 29800 | 29850 | 29750 | 6850 |
| 215 | 20231213 | 151600 | 82449766150 | 29850 | 29800 | 29850 | 29750 | 8097 |
| 216 | 20231213 | 151500 | 82208631950 | 29800 | 29750 | 29850 | 29750 | 5820 |
| 217 | 20231213 | 151400 | 82035269600 | 29800 | 29800 | 29850 | 29750 | 4607 |
| 218 | 20231213 | 151300 | 81898030200 | 29800 | 29800 | 29850 | 29750 | 6717 |
| 219 | 20231213 | 151200 | 81697939200 | 29800 | 29900 | 29900 | 29800 | 36127 |
| 220 | 20231213 | 151100 | 80620551250 | 29900 | 29900 | 29950 | 29850 | 11424 |
| 221 | 20231213 | 151000 | 80279042300 | 29950 | 29950 | 29950 | 29900 | 5980 |
| 222 | 20231213 | 150900 | 80100211550 | 29950 | 29950 | 30000 | 29900 | 4211 |
| 223 | 20231213 | 150800 | 79974123250 | 29950 | 29950 | 30000 | 29900 | 4752 |
| 224 | 20231213 | 150700 | 79831876650 | 29950 | 29950 | 30000 | 29900 | 3327 |
| 225 | 20231213 | 150600 | 79732272000 | 29950 | 29950 | 30000 | 29900 | 3560 |
| 226 | 20231213 | 150500 | 79625649950 | 29950 | 30000 | 30000 | 29900 | 2110 |
| 227 | 20231213 | 150400 | 79562447400 | 29950 | 30000 | 30000 | 29950 | 9262 |
| 228 | 20231213 | 150300 | 79285010650 | 30000 | 30000 | 30050 | 29950 | 3412 |
| 229 | 20231213 | 150200 | 79182677500 | 30000 | 30050 | 30050 | 30000 | 4348 |
| 230 | 20231213 | 150100 | 79052203500 | 30050 | 29950 | 30050 | 29950 | 4297 |
| 231 | 20231213 | 150000 | 78923297100 | 29950 | 30000 | 30050 | 29950 | 2373 |
| 232 | 20231213 | 145900 | 78852143300 | 29950 | 30100 | 30100 | 29950 | 7926 |
| 233 | 20231213 | 145800 | 78614332650 | 30100 | 30050 | 30150 | 30000 | 5220 |
| 234 | 20231213 | 145700 | 78457306700 | 30000 | 30100 | 30150 | 30000 | 6439 |
| 235 | 20231213 | 145600 | 78263614350 | 30100 | 30100 | 30100 | 30050 | 4926 |
| 236 | 20231213 | 145500 | 78115426900 | 30100 | 30100 | 30100 | 30050 | 1259 |
| 237 | 20231213 | 145400 | 78077563700 | 30100 | 30050 | 30100 | 30000 | 2740 |
| 238 | 20231213 | 145300 | 77995226250 | 30050 | 30050 | 30050 | 30000 | 3395 |
| 239 | 20231213 | 145200 | 77893270050 | 30000 | 30000 | 30000 | 29950 | 7069 |
| 240 | 20231213 | 145100 | 77681273650 | 29950 | 29950 | 30000 | 29950 | 5497 |
| 241 | 20231213 | 145000 | 77516611050 | 30000 | 30000 | 30000 | 29950 | 1744 |
| 242 | 20231213 | 144900 | 77464358050 | 30000 | 30000 | 30000 | 29950 | 2466 |
| 243 | 20231213 | 144800 | 77390481950 | 29950 | 29950 | 30000 | 29950 | 5205 |
| 244 | 20231213 | 144700 | 77234572100 | 30000 | 30000 | 30000 | 29950 | 3768 |
| 245 | 20231213 | 144600 | 77121673100 | 30000 | 30100 | 30100 | 29950 | 6611 |
| 246 | 20231213 | 144500 | 76923283750 | 30050 | 30100 | 30100 | 30050 | 2582 |
| 247 | 20231213 | 144400 | 76845667600 | 30050 | 30000 | 30100 | 30000 | 2446 |
| 248 | 20231213 | 144300 | 76772111700 | 30050 | 30000 | 30150 | 30000 | 13791 |
| 249 | 20231213 | 144200 | 76358022100 | 30050 | 30150 | 30150 | 30000 | 11976 |
| 250 | 20231213 | 144100 | 75998000400 | 30150 | 30200 | 30200 | 30100 | 3142 |
| 251 | 20231213 | 144000 | 75903312200 | 30150 | 30200 | 30250 | 30150 | 5205 |
| 252 | 20231213 | 143900 | 75746260850 | 30200 | 30300 | 30300 | 30150 | 8830 |
| 253 | 20231213 | 143800 | 75479454900 | 30300 | 30300 | 30300 | 30250 | 4303 |
| 254 | 20231213 | 143700 | 75349193150 | 30250 | 30300 | 30300 | 30250 | 1063 |
| 255 | 20231213 | 143600 | 75317012750 | 30300 | 30250 | 30300 | 30200 | 3511 |
| 256 | 20231213 | 143500 | 75210795800 | 30300 | 30300 | 30300 | 30250 | 2569 |
| 257 | 20231213 | 143400 | 75133050550 | 30250 | 30250 | 30300 | 30200 | 3195 |
| 258 | 20231213 | 143300 | 75036419350 | 30200 | 30250 | 30250 | 30200 | 5013 |
| 259 | 20231213 | 143200 | 74885013400 | 30250 | 30250 | 30300 | 30200 | 1520 |
| 260 | 20231213 | 143100 | 74839059000 | 30250 | 30300 | 30300 | 30200 | 5742 |
| 261 | 20231213 | 143000 | 74665428450 | 30300 | 30300 | 30300 | 30250 | 2028 |
| 262 | 20231213 | 142900 | 74604062550 | 30250 | 30300 | 30300 | 30250 | 2718 |
| 263 | 20231213 | 142800 | 74521808950 | 30300 | 30200 | 30300 | 30200 | 5471 |
| 264 | 20231213 | 142700 | 74356242450 | 30200 | 30300 | 30300 | 30200 | 7963 |
| 265 | 20231213 | 142600 | 74115597250 | 30300 | 30300 | 30300 | 30250 | 3500 |
| 266 | 20231213 | 142500 | 74009669500 | 30250 | 30400 | 30400 | 30200 | 13860 |
| 267 | 20231213 | 142400 | 73590028950 | 30400 | 30450 | 30450 | 30350 | 8749 |
| 268 | 20231213 | 142300 | 73324106950 | 30450 | 30450 | 30500 | 30400 | 6962 |
| 269 | 20231213 | 142200 | 73112149900 | 30450 | 30450 | 30450 | 30400 | 6063 |
| 270 | 20231213 | 142100 | 72927626700 | 30450 | 30600 | 30600 | 30400 | 20209 |
| 271 | 20231213 | 142000 | 72311750700 | 30550 | 30600 | 30650 | 30550 | 21617 |
| 272 | 20231213 | 141900 | 71650672650 | 30600 | 30600 | 30600 | 30550 | 24162 |
| 273 | 20231213 | 141800 | 70911426400 | 30550 | 30550 | 30600 | 30500 | 20294 |
| 274 | 20231213 | 141700 | 70291466300 | 30550 | 30500 | 30550 | 30450 | 31034 |
| 275 | 20231213 | 141600 | 69344995450 | 30500 | 30500 | 30500 | 30450 | 12525 |
| 276 | 20231213 | 141500 | 68963044300 | 30500 | 30500 | 30500 | 30450 | 8091 |
| 277 | 20231213 | 141400 | 68716324600 | 30500 | 30450 | 30500 | 30450 | 8373 |
| 278 | 20231213 | 141300 | 68461022200 | 30500 | 30450 | 30500 | 30400 | 11144 |
| 279 | 20231213 | 141200 | 68121703350 | 30450 | 30450 | 30450 | 30400 | 7157 |
| 280 | 20231213 | 141100 | 67903856400 | 30400 | 30450 | 30500 | 30400 | 15616 |
| 281 | 20231213 | 141000 | 67428731350 | 30500 | 30450 | 30500 | 30400 | 17409 |
| 282 | 20231213 | 140900 | 66898629500 | 30450 | 30400 | 30450 | 30400 | 11979 |
| 283 | 20231213 | 140800 | 66533903050 | 30450 | 30400 | 30450 | 30350 | 29443 |
| 284 | 20231213 | 140700 | 65638550900 | 30400 | 30300 | 30400 | 30250 | 31411 |
| 285 | 20231213 | 140600 | 64685879750 | 30300 | 30300 | 30300 | 30250 | 1005 |
| 286 | 20231213 | 140500 | 64655448650 | 30250 | 30250 | 30300 | 30200 | 9980 |
| 287 | 20231213 | 140400 | 64353505000 | 30250 | 30250 | 30250 | 30200 | 1668 |
| 288 | 20231213 | 140300 | 64303092850 | 30200 | 30200 | 30250 | 30150 | 4717 |
| 289 | 20231213 | 140200 | 64160632250 | 30150 | 30200 | 30200 | 30150 | 1594 |
| 290 | 20231213 | 140100 | 64112541150 | 30200 | 30250 | 30250 | 30150 | 2666 |
| 291 | 20231213 | 140000 | 64032047200 | 30200 | 30250 | 30300 | 30200 | 5166 |
| 292 | 20231213 | 135900 | 63875854850 | 30300 | 30300 | 30300 | 30250 | 2430 |
| 293 | 20231213 | 135800 | 63802324550 | 30300 | 30300 | 30300 | 30250 | 1932 |
| 294 | 20231213 | 135700 | 63743793300 | 30300 | 30250 | 30300 | 30200 | 3289 |
| 295 | 20231213 | 135600 | 63644285650 | 30250 | 30200 | 30250 | 30150 | 3521 |
| 296 | 20231213 | 135500 | 63537907550 | 30200 | 30200 | 30200 | 30150 | 1369 |
| 297 | 20231213 | 135400 | 63496567050 | 30200 | 30150 | 30200 | 30100 | 3214 |
| 298 | 20231213 | 135300 | 63399666600 | 30100 | 30150 | 30150 | 30100 | 1185 |
| 299 | 20231213 | 135200 | 63363975800 | 30150 | 30150 | 30150 | 30100 | 1928 |
| 300 | 20231213 | 135100 | 63305912200 | 30150 | 30150 | 30150 | 30100 | 1471 |
| 301 | 20231213 | 135000 | 63261606400 | 30150 | 30150 | 30150 | 30100 | 1882 |
| 302 | 20231213 | 134900 | 63204929750 | 30150 | 30100 | 30150 | 30050 | 2820 |
| 303 | 20231213 | 134800 | 63120055950 | 30100 | 30100 | 30100 | 30050 | 408 |
| 304 | 20231213 | 134700 | 63107787000 | 30100 | 30050 | 30100 | 30050 | 1739 |
| 305 | 20231213 | 134600 | 63055514900 | 30050 | 30150 | 30150 | 30050 | 1652 |
| 306 | 20231213 | 134500 | 63005774350 | 30150 | 30150 | 30200 | 30100 | 1630 |
| 307 | 20231213 | 134400 | 62956639650 | 30150 | 30300 | 30300 | 30000 | 17046 |
| 308 | 20231213 | 134300 | 62443370750 | 30250 | 30250 | 30300 | 30200 | 19066 |
| 309 | 20231213 | 134200 | 61866540550 | 30250 | 30200 | 30250 | 30200 | 1599 |
| 310 | 20231213 | 134100 | 61818198050 | 30250 | 30200 | 30250 | 30150 | 10849 |
| 311 | 20231213 | 134000 | 61490501250 | 30200 | 30200 | 30200 | 30150 | 2799 |
| 312 | 20231213 | 133900 | 61406005500 | 30200 | 30200 | 30200 | 30150 | 1100 |
| 313 | 20231213 | 133800 | 61372792200 | 30150 | 30200 | 30200 | 30150 | 3618 |
| 314 | 20231213 | 133700 | 61263574350 | 30200 | 30100 | 30200 | 30050 | 18066 |
| 315 | 20231213 | 133600 | 60719335650 | 30100 | 30100 | 30100 | 30050 | 1828 |
| 316 | 20231213 | 133500 | 60664363700 | 30050 | 30100 | 30100 | 30050 | 887 |
| 317 | 20231213 | 133400 | 60637671000 | 30100 | 30050 | 30100 | 30050 | 1470 |
| 318 | 20231213 | 133300 | 60593454650 | 30100 | 30100 | 30100 | 30050 | 1383 |
| 319 | 20231213 | 133200 | 60551856650 | 30100 | 30100 | 30100 | 30050 | 1992 |
| 320 | 20231213 | 133100 | 60491909700 | 30050 | 30050 | 30100 | 30050 | 1274 |
| 321 | 20231213 | 133000 | 60453604050 | 30100 | 30100 | 30100 | 30050 | 1197 |
| 322 | 20231213 | 132900 | 60417588150 | 30100 | 30050 | 30100 | 30050 | 1673 |
| 323 | 20231213 | 132800 | 60367256600 | 30100 | 30050 | 30100 | 30000 | 4437 |
| 324 | 20231213 | 132700 | 60233913250 | 30050 | 30050 | 30050 | 30000 | 2385 |
| 325 | 20231213 | 132600 | 60162317600 | 30050 | 30000 | 30050 | 30000 | 1128 |
| 326 | 20231213 | 132500 | 60128446700 | 30000 | 30000 | 30050 | 30000 | 841 |
| 327 | 20231213 | 132400 | 60103200050 | 30000 | 30000 | 30050 | 29950 | 3649 |
| 328 | 20231213 | 132300 | 59993740100 | 30000 | 30050 | 30050 | 30000 | 1488 |
| 329 | 20231213 | 132200 | 59949077850 | 30050 | 30050 | 30050 | 30000 | 860 |
| 330 | 20231213 | 132100 | 59923254300 | 30050 | 30000 | 30050 | 30000 | 3063 |
| 331 | 20231213 | 132000 | 59831327350 | 30000 | 30100 | 30100 | 30000 | 1126 |
| 332 | 20231213 | 131900 | 59797505250 | 30100 | 30100 | 30100 | 30000 | 6129 |
| 333 | 20231213 | 131800 | 59613310600 | 30100 | 30100 | 30100 | 30050 | 258 |
| 334 | 20231213 | 131700 | 59605547750 | 30100 | 30000 | 30100 | 30000 | 698 |
| 335 | 20231213 | 131600 | 59584557250 | 30050 | 30000 | 30050 | 30000 | 1342 |
| 336 | 20231213 | 131500 | 59544254850 | 30050 | 30050 | 30050 | 30000 | 1193 |
| 337 | 20231213 | 131400 | 59508409350 | 30000 | 30050 | 30050 | 30000 | 1724 |
| 338 | 20231213 | 131300 | 59456628050 | 30000 | 30000 | 30050 | 29950 | 2259 |
| 339 | 20231213 | 131200 | 59388859800 | 30000 | 30000 | 30000 | 29950 | 1818 |
| 340 | 20231213 | 131100 | 59334322150 | 30000 | 29950 | 30000 | 29900 | 1650 |
| 341 | 20231213 | 131000 | 59284911450 | 29950 | 29900 | 29950 | 29900 | 2587 |
| 342 | 20231213 | 130900 | 59207527400 | 29900 | 29900 | 29900 | 29850 | 792 |
| 343 | 20231213 | 130800 | 59183866700 | 29900 | 29900 | 29900 | 29850 | 2481 |
| 344 | 20231213 | 130700 | 59109784900 | 29900 | 29900 | 29950 | 29900 | 3607 |
| 345 | 20231213 | 130600 | 59001926050 | 29950 | 29950 | 29950 | 29900 | 1211 |
| 346 | 20231213 | 130500 | 58965706200 | 29900 | 29950 | 29950 | 29900 | 3636 |
| 347 | 20231213 | 130400 | 58856958250 | 29950 | 29950 | 29950 | 29900 | 1461 |
| 348 | 20231213 | 130300 | 58813246900 | 29950 | 30050 | 30050 | 29950 | 6102 |
| 349 | 20231213 | 130200 | 58630395550 | 30000 | 30050 | 30050 | 30000 | 1234 |
| 350 | 20231213 | 130100 | 58593322250 | 30100 | 30100 | 30100 | 30050 | 987 |
| 351 | 20231213 | 130000 | 58563657500 | 30050 | 30100 | 30100 | 30050 | 1683 |
| 352 | 20231213 | 125900 | 58513075200 | 30100 | 30150 | 30150 | 30050 | 4021 |
| 353 | 20231213 | 125800 | 58392020750 | 30100 | 30150 | 30150 | 30100 | 607 |
| 354 | 20231213 | 125700 | 58373738750 | 30100 | 30150 | 30150 | 30100 | 845 |
| 355 | 20231213 | 125600 | 58348267250 | 30150 | 30150 | 30200 | 30100 | 3674 |
| 356 | 20231213 | 125500 | 58237493100 | 30150 | 30150 | 30200 | 30100 | 2684 |
| 357 | 20231213 | 125400 | 58156566700 | 30150 | 30150 | 30150 | 30100 | 2194 |
| 358 | 20231213 | 125300 | 58090430000 | 30150 | 30150 | 30150 | 30100 | 1539 |
| 359 | 20231213 | 125200 | 58044030600 | 30100 | 30150 | 30150 | 30100 | 2608 |
| 360 | 20231213 | 125100 | 57965400500 | 30150 | 30150 | 30200 | 30100 | 3217 |
| 361 | 20231213 | 125000 | 57868387700 | 30150 | 30150 | 30200 | 30100 | 12414 |
| 362 | 20231213 | 124900 | 57494044650 | 30150 | 30100 | 30150 | 30050 | 6152 |
| 363 | 20231213 | 124800 | 57308837000 | 30100 | 30100 | 30100 | 30050 | 2722 |
| 364 | 20231213 | 124700 | 57226911800 | 30050 | 30050 | 30100 | 30000 | 3030 |
| 365 | 20231213 | 124600 | 57135861000 | 30050 | 30050 | 30050 | 30000 | 427 |
| 366 | 20231213 | 124500 | 57123032500 | 30050 | 30000 | 30050 | 29950 | 2523 |
| 367 | 20231213 | 124400 | 57047340700 | 30000 | 30000 | 30000 | 29950 | 564 |
| 368 | 20231213 | 124300 | 57030421500 | 30000 | 29950 | 30050 | 29950 | 3060 |
| 369 | 20231213 | 124200 | 56938620300 | 29950 | 30000 | 30000 | 29950 | 685 |
| 370 | 20231213 | 124100 | 56918078650 | 30000 | 30000 | 30000 | 29950 | 873 |
| 371 | 20231213 | 124000 | 56891893750 | 30000 | 29950 | 30000 | 29950 | 1782 |
| 372 | 20231213 | 123900 | 56838440000 | 30000 | 29950 | 30000 | 29950 | 1068 |
| 373 | 20231213 | 123800 | 56806440100 | 30000 | 30000 | 30000 | 29950 | 946 |
| 374 | 20231213 | 123700 | 56778073900 | 30000 | 30000 | 30000 | 29950 | 431 |
| 375 | 20231213 | 123600 | 56765156100 | 30000 | 29950 | 30000 | 29950 | 2702 |
| 376 | 20231213 | 123500 | 56684220350 | 29900 | 29950 | 29950 | 29900 | 3244 |
| 377 | 20231213 | 123400 | 56587164050 | 29950 | 30000 | 30000 | 29900 | 3504 |
| 378 | 20231213 | 123300 | 56482217100 | 30000 | 30000 | 30000 | 29950 | 353 |
| 379 | 20231213 | 123200 | 56471628000 | 30000 | 29950 | 30000 | 29950 | 689 |
| 380 | 20231213 | 123100 | 56450981400 | 30000 | 30000 | 30000 | 29950 | 569 |
| 381 | 20231213 | 123000 | 56433932450 | 29950 | 29950 | 30000 | 29950 | 1536 |
| 382 | 20231213 | 122900 | 56387872300 | 29950 | 29900 | 29950 | 29900 | 2048 |
| 383 | 20231213 | 122800 | 56326607150 | 29900 | 30000 | 30000 | 29900 | 1903 |
| 384 | 20231213 | 122700 | 56269611700 | 30000 | 30000 | 30000 | 29950 | 1322 |
| 385 | 20231213 | 122600 | 56229988750 | 29950 | 29950 | 30000 | 29950 | 360 |
| 386 | 20231213 | 122500 | 56219197750 | 30000 | 29950 | 30000 | 29900 | 968 |
| 387 | 20231213 | 122400 | 56190200050 | 29950 | 30000 | 30000 | 29900 | 7642 |
| 388 | 20231213 | 122300 | 55961235500 | 30000 | 30000 | 30000 | 29950 | 608 |
| 389 | 20231213 | 122200 | 55943005950 | 30000 | 30000 | 30050 | 30000 | 3169 |
| 390 | 20231213 | 122100 | 55847926600 | 30000 | 30000 | 30000 | 29950 | 8293 |
| 391 | 20231213 | 122000 | 55599142550 | 30000 | 30000 | 30000 | 29950 | 2614 |
| 392 | 20231213 | 121900 | 55520749150 | 30000 | 30000 | 30000 | 29950 | 788 |
| 393 | 20231213 | 121800 | 55497122250 | 30000 | 29950 | 30000 | 29950 | 995 |
| 394 | 20231213 | 121700 | 55467307700 | 29900 | 29950 | 29950 | 29900 | 2965 |
| 395 | 20231213 | 121600 | 55378524750 | 29950 | 30000 | 30000 | 29900 | 4125 |
| 396 | 20231213 | 121500 | 55254976750 | 29950 | 29950 | 30000 | 29950 | 2531 |
| 397 | 20231213 | 121400 | 55179156900 | 29950 | 29950 | 29950 | 29900 | 894 |
| 398 | 20231213 | 121300 | 55152381650 | 29950 | 29950 | 30000 | 29900 | 4995 |
| 399 | 20231213 | 121200 | 55002745600 | 29950 | 30000 | 30000 | 29950 | 1414 |
| 400 | 20231213 | 121100 | 54960376950 | 29950 | 29950 | 30000 | 29950 | 1077 |
| 401 | 20231213 | 121000 | 54928097300 | 29950 | 29950 | 30000 | 29900 | 1606 |
| 402 | 20231213 | 120900 | 54880018800 | 29950 | 29950 | 30000 | 29900 | 1506 |
| 403 | 20231213 | 120800 | 54834918250 | 29950 | 30000 | 30000 | 29950 | 346 |
| 404 | 20231213 | 120700 | 54824549050 | 29950 | 29950 | 29950 | 29900 | 4194 |
| 405 | 20231213 | 120600 | 54698957450 | 29900 | 29900 | 29950 | 29900 | 1385 |
| 406 | 20231213 | 120500 | 54657484550 | 29950 | 29900 | 29950 | 29900 | 297 |
| 407 | 20231213 | 120400 | 54648596400 | 29950 | 29950 | 29950 | 29900 | 327 |
| 408 | 20231213 | 120300 | 54638805550 | 29950 | 29900 | 29950 | 29900 | 1141 |
| 409 | 20231213 | 120200 | 54604658700 | 29900 | 29900 | 29950 | 29850 | 3261 |
| 410 | 20231213 | 120100 | 54507185750 | 29900 | 29900 | 29900 | 29850 | 3791 |
| 411 | 20231213 | 120000 | 54393858800 | 29900 | 29900 | 29950 | 29850 | 3904 |
| 412 | 20231213 | 115900 | 54277149650 | 29950 | 29950 | 29950 | 29900 | 1453 |
| 413 | 20231213 | 115800 | 54233691150 | 29950 | 29900 | 30000 | 29900 | 3433 |
| 414 | 20231213 | 115700 | 54130870900 | 29950 | 30000 | 30000 | 29900 | 21567 |
| 415 | 20231213 | 115600 | 53485441150 | 30000 | 29950 | 30000 | 29950 | 729 |
| 416 | 20231213 | 115500 | 53463589250 | 30000 | 30000 | 30000 | 29950 | 825 |
| 417 | 20231213 | 115400 | 53438866800 | 30000 | 30000 | 30000 | 29950 | 2586 |
| 418 | 20231213 | 115300 | 53361385800 | 29950 | 30000 | 30000 | 29950 | 562 |
| 419 | 20231213 | 115200 | 53344535300 | 30000 | 29950 | 30000 | 29950 | 925 |
| 420 | 20231213 | 115100 | 53316822350 | 30000 | 30000 | 30000 | 29950 | 529 |
| 421 | 20231213 | 115000 | 53300964950 | 30000 | 29950 | 30000 | 29900 | 1751 |
| 422 | 20231213 | 114900 | 53248526900 | 29950 | 30000 | 30000 | 29900 | 8808 |
| 423 | 20231213 | 114800 | 52984745100 | 29950 | 30000 | 30000 | 29950 | 618 |
| 424 | 20231213 | 114700 | 52966227700 | 29950 | 30000 | 30000 | 29950 | 571 |
| 425 | 20231213 | 114600 | 52949105750 | 30000 | 29950 | 30000 | 29950 | 1847 |
| 426 | 20231213 | 114500 | 52893783750 | 29950 | 30000 | 30000 | 29950 | 1073 |
| 427 | 20231213 | 114400 | 52861615350 | 30000 | 29950 | 30000 | 29900 | 1930 |
| 428 | 20231213 | 114300 | 52803810400 | 29950 | 29900 | 29950 | 29900 | 2869 |
| 429 | 20231213 | 114200 | 52717997450 | 29950 | 29950 | 30000 | 29900 | 3953 |
| 430 | 20231213 | 114100 | 52599601100 | 29950 | 30000 | 30000 | 29950 | 4019 |
| 431 | 20231213 | 114000 | 52479191150 | 29950 | 29950 | 30000 | 29950 | 1522 |
| 432 | 20231213 | 113900 | 52433592500 | 30000 | 29950 | 30000 | 29950 | 1250 |
| 433 | 20231213 | 113800 | 52396137000 | 29950 | 29950 | 30000 | 29950 | 2030 |
| 434 | 20231213 | 113700 | 52335322900 | 29950 | 29950 | 30000 | 29950 | 1995 |
| 435 | 20231213 | 113600 | 52275557800 | 29950 | 30000 | 30000 | 29950 | 1142 |
| 436 | 20231213 | 113500 | 52241341950 | 30000 | 30050 | 30050 | 30000 | 2368 |
| 437 | 20231213 | 113400 | 52170296100 | 30050 | 30050 | 30050 | 30000 | 1520 |
| 438 | 20231213 | 113300 | 52124678500 | 30050 | 30100 | 30100 | 30050 | 712 |
| 439 | 20231213 | 113200 | 52103279500 | 30100 | 30100 | 30100 | 30000 | 3049 |
| 440 | 20231213 | 113100 | 52011648550 | 30100 | 30050 | 30100 | 30050 | 1984 |
| 441 | 20231213 | 113000 | 51952001250 | 30050 | 30050 | 30050 | 30000 | 3592 |
| 442 | 20231213 | 112900 | 51844120150 | 30050 | 30100 | 30100 | 30000 | 5051 |
| 443 | 20231213 | 112800 | 51692405950 | 30100 | 30150 | 30150 | 30100 | 5800 |
| 444 | 20231213 | 112700 | 51517797350 | 30150 | 30150 | 30150 | 30100 | 712 |
| 445 | 20231213 | 112600 | 51496336600 | 30150 | 30100 | 30150 | 30100 | 3267 |
| 446 | 20231213 | 112500 | 51397853350 | 30100 | 30100 | 30150 | 30100 | 1510 |
| 447 | 20231213 | 112400 | 51352355850 | 30150 | 30150 | 30150 | 30100 | 4352 |
| 448 | 20231213 | 112300 | 51221190500 | 30100 | 30150 | 30150 | 30100 | 512 |
| 449 | 20231213 | 112200 | 51205763800 | 30100 | 30150 | 30150 | 30100 | 624 |
| 450 | 20231213 | 112100 | 51186974150 | 30150 | 30150 | 30150 | 30100 | 847 |
| 451 | 20231213 | 112000 | 51161456550 | 30150 | 30100 | 30150 | 30100 | 4381 |
| 452 | 20231213 | 111900 | 51029534350 | 30100 | 30100 | 30100 | 30050 | 1830 |
| 453 | 20231213 | 111800 | 50974462200 | 30050 | 30050 | 30100 | 30050 | 1008 |
| 454 | 20231213 | 111700 | 50944142350 | 30100 | 30100 | 30100 | 30050 | 2561 |
| 455 | 20231213 | 111600 | 50867135200 | 30100 | 30050 | 30100 | 30050 | 1141 |
| 456 | 20231213 | 111500 | 50832838100 | 30050 | 30050 | 30100 | 30050 | 914 |
| 457 | 20231213 | 111400 | 50805347600 | 30050 | 29950 | 30100 | 29900 | 10148 |
| 458 | 20231213 | 111300 | 50500878450 | 29950 | 30050 | 30050 | 29950 | 5944 |
| 459 | 20231213 | 111200 | 50322704300 | 30050 | 30000 | 30050 | 29950 | 9537 |
| 460 | 20231213 | 111100 | 50036769750 | 30050 | 30050 | 30050 | 30000 | 891 |
| 461 | 20231213 | 111000 | 50010016500 | 30100 | 30100 | 30150 | 30000 | 6909 |
| 462 | 20231213 | 110900 | 49802218750 | 30150 | 30100 | 30150 | 30100 | 921 |
| 463 | 20231213 | 110800 | 49774475350 | 30150 | 30100 | 30150 | 30100 | 949 |
| 464 | 20231213 | 110700 | 49745876050 | 30150 | 30100 | 30150 | 30100 | 1579 |
| 465 | 20231213 | 110600 | 49698312300 | 30100 | 30150 | 30200 | 30100 | 3957 |
| 466 | 20231213 | 110500 | 49579126050 | 30100 | 30150 | 30200 | 30100 | 5682 |
| 467 | 20231213 | 110400 | 49407778700 | 30150 | 30100 | 30150 | 30100 | 2739 |
| 468 | 20231213 | 110300 | 49325239550 | 30100 | 30100 | 30100 | 30050 | 5487 |
| 469 | 20231213 | 110200 | 49160109850 | 30100 | 30100 | 30100 | 30050 | 2361 |
| 470 | 20231213 | 110100 | 49089063150 | 30100 | 30050 | 30100 | 30000 | 3042 |
| 471 | 20231213 | 110000 | 48997627150 | 30000 | 30050 | 30050 | 30000 | 2424 |
| 472 | 20231213 | 105900 | 48924832300 | 30000 | 30050 | 30050 | 30000 | 3501 |
| 473 | 20231213 | 105800 | 48819770200 | 30050 | 30050 | 30100 | 30000 | 3618 |
| 474 | 20231213 | 105700 | 48711055000 | 30050 | 29900 | 30050 | 29900 | 7357 |
| 475 | 20231213 | 105600 | 48490470600 | 29950 | 30050 | 30050 | 29900 | 19697 |
| 476 | 20231213 | 105500 | 47900356050 | 30000 | 30050 | 30100 | 30000 | 24879 |
| 477 | 20231213 | 105400 | 47153133450 | 30050 | 30200 | 30200 | 30050 | 13857 |
| 478 | 20231213 | 105300 | 46735713450 | 30150 | 30150 | 30200 | 30150 | 5365 |
| 479 | 20231213 | 105200 | 46573938800 | 30150 | 30200 | 30250 | 30100 | 20348 |
| 480 | 20231213 | 105100 | 45960138850 | 30200 | 30200 | 30250 | 30200 | 1580 |
| 481 | 20231213 | 105000 | 45912398900 | 30200 | 30300 | 30300 | 30200 | 6200 |
| 482 | 20231213 | 104900 | 45724870500 | 30300 | 30250 | 30300 | 30250 | 4002 |
| 483 | 20231213 | 104800 | 45603711650 | 30250 | 30250 | 30300 | 30200 | 6760 |
| 484 | 20231213 | 104700 | 45399224800 | 30250 | 30200 | 30250 | 30200 | 4226 |
| 485 | 20231213 | 104600 | 45271562100 | 30250 | 30200 | 30250 | 30200 | 1706 |
| 486 | 20231213 | 104500 | 45220006550 | 30200 | 30200 | 30250 | 30150 | 9009 |
| 487 | 20231213 | 104400 | 44948093850 | 30200 | 30300 | 30350 | 30100 | 32812 |
| 488 | 20231213 | 104300 | 43956658000 | 30300 | 30300 | 30350 | 30300 | 3416 |
| 489 | 20231213 | 104200 | 43853031950 | 30350 | 30350 | 30350 | 30300 | 3552 |
| 490 | 20231213 | 104100 | 43745250450 | 30350 | 30350 | 30400 | 30300 | 9646 |
| 491 | 20231213 | 104000 | 43452442000 | 30400 | 30400 | 30400 | 30300 | 7655 |
| 492 | 20231213 | 103900 | 43220045750 | 30400 | 30350 | 30400 | 30300 | 9414 |
| 493 | 20231213 | 103800 | 42934327100 | 30350 | 30350 | 30400 | 30300 | 10893 |
| 494 | 20231213 | 103700 | 42603721450 | 30350 | 30450 | 30500 | 30300 | 14162 |
| 495 | 20231213 | 103600 | 42173342150 | 30400 | 30500 | 30550 | 30400 | 31968 |
| 496 | 20231213 | 103500 | 41198156450 | 30500 | 30250 | 30500 | 30250 | 86261 |
| 497 | 20231213 | 103400 | 38572896000 | 30300 | 30300 | 30350 | 30250 | 6880 |
| 498 | 20231213 | 103300 | 38364407250 | 30350 | 30350 | 30350 | 30300 | 6440 |
| 499 | 20231213 | 103200 | 38168985200 | 30350 | 30300 | 30350 | 30250 | 5168 |
| 500 | 20231213 | 103100 | 38012329550 | 30300 | 30250 | 30350 | 30250 | 9336 |
| 501 | 20231213 | 103000 | 37729418350 | 30300 | 30150 | 30300 | 30150 | 15207 |
| 502 | 20231213 | 102900 | 37270409800 | 30150 | 30200 | 30200 | 30150 | 3079 |
| 503 | 20231213 | 102800 | 37177493300 | 30150 | 30150 | 30200 | 30150 | 5866 |
| 504 | 20231213 | 102700 | 37000515250 | 30150 | 30100 | 30200 | 30100 | 5735 |
| 505 | 20231213 | 102600 | 36827625250 | 30150 | 30150 | 30200 | 30100 | 10911 |
| 506 | 20231213 | 102500 | 36498540700 | 30150 | 30200 | 30250 | 30150 | 7220 |
| 507 | 20231213 | 102400 | 36280697850 | 30200 | 30150 | 30250 | 30150 | 8003 |
| 508 | 20231213 | 102300 | 36038916700 | 30200 | 30200 | 30300 | 30150 | 14691 |
| 509 | 20231213 | 102200 | 35595023800 | 30200 | 30350 | 30400 | 30200 | 15457 |
| 510 | 20231213 | 102100 | 35127049300 | 30350 | 30400 | 30400 | 30300 | 13264 |
| 511 | 20231213 | 102000 | 34724614200 | 30400 | 30400 | 30450 | 30350 | 31910 |
| 512 | 20231213 | 101900 | 33754879000 | 30400 | 30250 | 30400 | 30200 | 33064 |
| 513 | 20231213 | 101800 | 32752469850 | 30250 | 30200 | 30250 | 30200 | 8563 |
| 514 | 20231213 | 101700 | 32493664900 | 30200 | 30200 | 30250 | 30200 | 5335 |
| 515 | 20231213 | 101600 | 32332366050 | 30200 | 30200 | 30250 | 30150 | 8584 |
| 516 | 20231213 | 101500 | 32073033600 | 30150 | 30250 | 30250 | 30150 | 14917 |
| 517 | 20231213 | 101400 | 31622762900 | 30250 | 30400 | 30400 | 30200 | 29236 |
| 518 | 20231213 | 101300 | 30735897750 | 30350 | 30300 | 30400 | 30250 | 24631 |
| 519 | 20231213 | 101200 | 29988835750 | 30300 | 30200 | 30300 | 30150 | 14582 |
| 520 | 20231213 | 101100 | 29548044400 | 30200 | 30150 | 30250 | 30100 | 15469 |
| 521 | 20231213 | 101000 | 29080877300 | 30100 | 30150 | 30300 | 30100 | 25758 |
| 522 | 20231213 | 100900 | 28303284500 | 30150 | 30400 | 30400 | 30150 | 35180 |
| 523 | 20231213 | 100800 | 27236733250 | 30400 | 30350 | 30400 | 30250 | 42504 |
| 524 | 20231213 | 100700 | 25946664800 | 30350 | 30250 | 30450 | 30250 | 75190 |
| 525 | 20231213 | 100600 | 23663093700 | 30300 | 29950 | 30300 | 29900 | 124965 |
| 526 | 20231213 | 100500 | 19903802250 | 29900 | 29950 | 29950 | 29850 | 21518 |
| 527 | 20231213 | 100400 | 19260113400 | 29950 | 29900 | 29950 | 29850 | 22936 |
| 528 | 20231213 | 100300 | 18573945100 | 29900 | 29800 | 29900 | 29750 | 28938 |
| 529 | 20231213 | 100200 | 17710557450 | 29800 | 29700 | 29800 | 29650 | 17080 |
| 530 | 20231213 | 100100 | 17202437700 | 29700 | 29700 | 29700 | 29650 | 19859 |
| 531 | 20231213 | 100000 | 16612658550 | 29700 | 29600 | 29700 | 29600 | 18670 |
| 532 | 20231213 | 095900 | 16059117050 | 29650 | 29600 | 29650 | 29550 | 9955 |
| 533 | 20231213 | 095800 | 15764400750 | 29600 | 29500 | 29600 | 29500 | 5140 |
| 534 | 20231213 | 095700 | 15612295400 | 29600 | 29550 | 29600 | 29500 | 7329 |
| 535 | 20231213 | 095600 | 15395836450 | 29550 | 29550 | 29600 | 29500 | 4838 |
| 536 | 20231213 | 095500 | 15252846550 | 29550 | 29550 | 29600 | 29500 | 3332 |
| 537 | 20231213 | 095400 | 15154394800 | 29550 | 29550 | 29550 | 29450 | 7264 |
| 538 | 20231213 | 095300 | 14940122600 | 29550 | 29550 | 29600 | 29500 | 5348 |
| 539 | 20231213 | 095200 | 14782085750 | 29550 | 29500 | 29550 | 29450 | 3398 |
| 540 | 20231213 | 095100 | 14681756350 | 29500 | 29500 | 29550 | 29450 | 4085 |
| 541 | 20231213 | 095000 | 14561286100 | 29450 | 29600 | 29600 | 29450 | 21673 |
| 542 | 20231213 | 094900 | 13921924150 | 29600 | 29650 | 29700 | 29550 | 20158 |
| 543 | 20231213 | 094800 | 13324870950 | 29650 | 29550 | 29700 | 29550 | 23968 |
| 544 | 20231213 | 094700 | 12614966000 | 29600 | 29450 | 29600 | 29450 | 40291 |
| 545 | 20231213 | 094600 | 11425771900 | 29450 | 29400 | 29450 | 29400 | 5420 |
| 546 | 20231213 | 094500 | 11266176000 | 29400 | 29350 | 29450 | 29350 | 11735 |
| 547 | 20231213 | 094400 | 10921191550 | 29350 | 29300 | 29350 | 29300 | 6263 |
| 548 | 20231213 | 094300 | 10737392300 | 29300 | 29350 | 29350 | 29300 | 2783 |
| 549 | 20231213 | 094200 | 10655723450 | 29350 | 29350 | 29400 | 29250 | 15776 |
| 550 | 20231213 | 094100 | 10192963900 | 29350 | 29250 | 29350 | 29250 | 6746 |
| 551 | 20231213 | 094000 | 9995236200 | 29300 | 29150 | 29300 | 29150 | 8631 |
| 552 | 20231213 | 093900 | 9742927350 | 29150 | 29100 | 29150 | 29050 | 3359 |
| 553 | 20231213 | 093800 | 9645180500 | 29150 | 29100 | 29150 | 29050 | 5990 |
| 554 | 20231213 | 093700 | 9470926450 | 29050 | 29100 | 29100 | 29050 | 1102 |
| 555 | 20231213 | 093600 | 9438883100 | 29100 | 28950 | 29100 | 28950 | 3319 |
| 556 | 20231213 | 093500 | 9342562400 | 28950 | 29000 | 29000 | 28950 | 1888 |
| 557 | 20231213 | 093400 | 9287850900 | 29000 | 28950 | 29000 | 28950 | 2138 |
| 558 | 20231213 | 093300 | 9225926950 | 29000 | 28950 | 29000 | 28900 | 4659 |
| 559 | 20231213 | 093200 | 9090989450 | 28950 | 29050 | 29050 | 28900 | 12973 |
| 560 | 20231213 | 093100 | 8715106600 | 29050 | 29100 | 29100 | 29000 | 3620 |
| 561 | 20231213 | 093000 | 8609936700 | 29100 | 29000 | 29100 | 29000 | 5634 |
| 562 | 20231213 | 092900 | 8446313800 | 29000 | 29050 | 29100 | 29000 | 4677 |
| 563 | 20231213 | 092800 | 8310465300 | 29050 | 29100 | 29150 | 29000 | 12801 |
| 564 | 20231213 | 092700 | 7938660450 | 29100 | 29050 | 29150 | 29050 | 10383 |
| 565 | 20231213 | 092600 | 7636742650 | 29050 | 29200 | 29200 | 29050 | 15809 |
| 566 | 20231213 | 092500 | 7176906700 | 29200 | 29150 | 29200 | 29100 | 8697 |
| 567 | 20231213 | 092400 | 6923595350 | 29150 | 29250 | 29300 | 29150 | 9215 |
| 568 | 20231213 | 092300 | 6654420650 | 29300 | 29250 | 29300 | 29250 | 4078 |
| 569 | 20231213 | 092200 | 6535098100 | 29250 | 29250 | 29300 | 29200 | 3061 |
| 570 | 20231213 | 092100 | 6445607200 | 29250 | 29250 | 29300 | 29200 | 2054 |
| 571 | 20231213 | 092000 | 6385546050 | 29200 | 29200 | 29300 | 29150 | 4420 |
| 572 | 20231213 | 091900 | 6256400900 | 29150 | 29250 | 29250 | 29150 | 8510 |
| 573 | 20231213 | 091800 | 6008115100 | 29250 | 29300 | 29300 | 29200 | 5954 |
| 574 | 20231213 | 091700 | 5833904500 | 29300 | 29400 | 29400 | 29250 | 5302 |
| 575 | 20231213 | 091600 | 5678503700 | 29400 | 29400 | 29450 | 29350 | 5669 |
| 576 | 20231213 | 091500 | 5511884350 | 29400 | 29450 | 29450 | 29350 | 4889 |
| 577 | 20231213 | 091400 | 5368120050 | 29450 | 29300 | 29450 | 29200 | 12317 |
| 578 | 20231213 | 091300 | 5006559500 | 29300 | 29300 | 29350 | 29200 | 3464 |
| 579 | 20231213 | 091200 | 4905176750 | 29300 | 29200 | 29350 | 29150 | 10043 |
| 580 | 20231213 | 091100 | 4611295600 | 29200 | 29250 | 29250 | 29100 | 9413 |
| 581 | 20231213 | 091000 | 4336656800 | 29200 | 29300 | 29300 | 29200 | 5196 |
| 582 | 20231213 | 090900 | 4184751400 | 29300 | 29300 | 29350 | 29250 | 4663 |
| 583 | 20231213 | 090800 | 4048147750 | 29300 | 29300 | 29350 | 29250 | 5076 |
| 584 | 20231213 | 090700 | 3899481950 | 29350 | 29300 | 29350 | 29250 | 3733 |
| 585 | 20231213 | 090600 | 3790089000 | 29300 | 29300 | 29400 | 29300 | 13524 |
| 586 | 20231213 | 090500 | 3393584250 | 29300 | 29150 | 29300 | 29100 | 6520 |
| 587 | 20231213 | 090400 | 3203235100 | 29150 | 29250 | 29250 | 29100 | 10292 |
| 588 | 20231213 | 090300 | 2903372800 | 29200 | 29250 | 29300 | 29150 | 12763 |
| 589 | 20231213 | 090200 | 2530634400 | 29250 | 29250 | 29300 | 29200 | 15035 |
| 590 | 20231213 | 090100 | 2091281350 | 29250 | 29350 | 29350 | 29200 | 20796 |
| 591 | 20231213 | 090000 | 1482888800 | 29300 | 29450 | 29500 | 29250 | 50402 |