36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 191800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 7013 |
| 3 | 20231207 | 191700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 4 | 20231207 | 191600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 5 | 20231207 | 191500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 6 | 20231207 | 191400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 7 | 20231207 | 191300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 8 | 20231207 | 191200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 9 | 20231207 | 191100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 10 | 20231207 | 191000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 11 | 20231207 | 190900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 12 | 20231207 | 190800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 13 | 20231207 | 190700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 14 | 20231207 | 190600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 15 | 20231207 | 190500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 16 | 20231207 | 190400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 17 | 20231207 | 190300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 18 | 20231207 | 190200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 19 | 20231207 | 190100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 20 | 20231207 | 190000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 21 | 20231207 | 185900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 22 | 20231207 | 185800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 23 | 20231207 | 185700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 24 | 20231207 | 185600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 25 | 20231207 | 185500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 26 | 20231207 | 185400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 27 | 20231207 | 185300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 28 | 20231207 | 185200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 29 | 20231207 | 185100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 30 | 20231207 | 185000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 31 | 20231207 | 184900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 32 | 20231207 | 184800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 7013 |
| 33 | 20231207 | 184700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 34 | 20231207 | 184600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 35 | 20231207 | 184500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 36 | 20231207 | 184400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 37 | 20231207 | 184300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 38 | 20231207 | 184200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 39 | 20231207 | 184100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 40 | 20231207 | 184000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 41 | 20231207 | 183900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 42 | 20231207 | 183800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 43 | 20231207 | 183700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 44 | 20231207 | 183600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 45 | 20231207 | 183500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 46 | 20231207 | 183400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 47 | 20231207 | 183300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 48 | 20231207 | 183200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 49 | 20231207 | 183100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 50 | 20231207 | 183000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 51 | 20231207 | 182900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 52 | 20231207 | 182800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 53 | 20231207 | 182700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 54 | 20231207 | 182600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 55 | 20231207 | 182500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 56 | 20231207 | 182400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 57 | 20231207 | 182300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 58 | 20231207 | 182200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 59 | 20231207 | 182100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 60 | 20231207 | 182000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 61 | 20231207 | 181900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 62 | 20231207 | 181800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 7013 |
| 63 | 20231207 | 181700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 64 | 20231207 | 181600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 65 | 20231207 | 181500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 66 | 20231207 | 181400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 67 | 20231207 | 181300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 68 | 20231207 | 181200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 69 | 20231207 | 181100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 70 | 20231207 | 181000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 71 | 20231207 | 180900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 72 | 20231207 | 180800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 73 | 20231207 | 180700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 74 | 20231207 | 180600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 75 | 20231207 | 180500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 76 | 20231207 | 180400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 77 | 20231207 | 180300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 78 | 20231207 | 180200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 79 | 20231207 | 180100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 80 | 20231207 | 180000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 81 | 20231207 | 175900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 82 | 20231207 | 175800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 83 | 20231207 | 175700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 84 | 20231207 | 175600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 85 | 20231207 | 175500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 86 | 20231207 | 175400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 87 | 20231207 | 175300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 88 | 20231207 | 175200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 89 | 20231207 | 175100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 90 | 20231207 | 175000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 91 | 20231207 | 174900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 92 | 20231207 | 174800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 7013 |
| 93 | 20231207 | 174700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 94 | 20231207 | 174600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 95 | 20231207 | 174500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 96 | 20231207 | 174400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 97 | 20231207 | 174300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 98 | 20231207 | 174200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 99 | 20231207 | 174100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 100 | 20231207 | 174000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 101 | 20231207 | 173900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 102 | 20231207 | 173800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 103 | 20231207 | 173700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 104 | 20231207 | 173600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 105 | 20231207 | 173500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 106 | 20231207 | 173400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 107 | 20231207 | 173300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 108 | 20231207 | 173200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 109 | 20231207 | 173100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 110 | 20231207 | 173000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 111 | 20231207 | 172900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 112 | 20231207 | 172800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 113 | 20231207 | 172700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 114 | 20231207 | 172600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 115 | 20231207 | 172500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 116 | 20231207 | 172400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 117 | 20231207 | 172300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 118 | 20231207 | 172200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 119 | 20231207 | 172100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 120 | 20231207 | 172000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 121 | 20231207 | 171900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 122 | 20231207 | 171800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 7013 |
| 123 | 20231207 | 171700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 124 | 20231207 | 171600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 125 | 20231207 | 171500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 126 | 20231207 | 171400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 127 | 20231207 | 171300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 128 | 20231207 | 171200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 129 | 20231207 | 171100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 130 | 20231207 | 171000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 131 | 20231207 | 170900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 132 | 20231207 | 170800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 133 | 20231207 | 170700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 134 | 20231207 | 170600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 135 | 20231207 | 170500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 136 | 20231207 | 170400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 137 | 20231207 | 170300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 138 | 20231207 | 170200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 139 | 20231207 | 170100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 140 | 20231207 | 170000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 141 | 20231207 | 165900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 142 | 20231207 | 165800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 143 | 20231207 | 165700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 144 | 20231207 | 165600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 145 | 20231207 | 165500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 146 | 20231207 | 165400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 147 | 20231207 | 165300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 148 | 20231207 | 165200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 149 | 20231207 | 165100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 150 | 20231207 | 165000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 151 | 20231207 | 164900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 152 | 20231207 | 164800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 7013 |
| 153 | 20231207 | 164700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 154 | 20231207 | 164600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 155 | 20231207 | 164500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 156 | 20231207 | 164400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 157 | 20231207 | 164300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 158 | 20231207 | 164200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 159 | 20231207 | 164100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 160 | 20231207 | 164000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 161 | 20231207 | 163900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 162 | 20231207 | 163800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 163 | 20231207 | 163700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 164 | 20231207 | 163600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 165 | 20231207 | 163500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 166 | 20231207 | 163400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 167 | 20231207 | 163300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 168 | 20231207 | 163200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 169 | 20231207 | 163100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 170 | 20231207 | 163000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 171 | 20231207 | 162900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 172 | 20231207 | 162800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 173 | 20231207 | 162700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 174 | 20231207 | 162600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 175 | 20231207 | 162500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 176 | 20231207 | 162400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 177 | 20231207 | 162300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 178 | 20231207 | 162200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 179 | 20231207 | 162100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 180 | 20231207 | 162000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 181 | 20231207 | 161900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 182 | 20231207 | 161800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 7013 |
| 183 | 20231207 | 161700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 184 | 20231207 | 161600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 185 | 20231207 | 161500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 186 | 20231207 | 161400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 187 | 20231207 | 161300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 188 | 20231207 | 161200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 189 | 20231207 | 161100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 190 | 20231207 | 161000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 191 | 20231207 | 160900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 192 | 20231207 | 160800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 193 | 20231207 | 160700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 194 | 20231207 | 160600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 195 | 20231207 | 160500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 196 | 20231207 | 160400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 197 | 20231207 | 160300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 198 | 20231207 | 160200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 199 | 20231207 | 160100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 200 | 20231207 | 160000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 201 | 20231207 | 155900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 202 | 20231207 | 155800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 203 | 20231207 | 155700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 204 | 20231207 | 155600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 205 | 20231207 | 155500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 206 | 20231207 | 155400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 207 | 20231207 | 155300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 208 | 20231207 | 155200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 209 | 20231207 | 155100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 210 | 20231207 | 155000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 211 | 20231207 | 154900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 212 | 20231207 | 154800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 7013 |
| 213 | 20231207 | 154700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 214 | 20231207 | 154600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 215 | 20231207 | 154500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 216 | 20231207 | 154400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 217 | 20231207 | 154300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 218 | 20231207 | 154200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 219 | 20231207 | 154100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 220 | 20231207 | 154000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 221 | 20231207 | 153900 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 222 | 20231207 | 153800 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 223 | 20231207 | 153700 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 224 | 20231207 | 153600 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 225 | 20231207 | 153500 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 226 | 20231207 | 153400 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 227 | 20231207 | 153300 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 228 | 20231207 | 153200 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 229 | 20231207 | 153100 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 0 |
| 230 | 20231207 | 153000 | 50178198000 | 261500 | 261500 | 261500 | 261500 | 7013 |
| 231 | 20231207 | 152900 | 48344298500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 232 | 20231207 | 152800 | 48344298500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 233 | 20231207 | 152700 | 48344298500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 234 | 20231207 | 152600 | 48344298500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 235 | 20231207 | 152500 | 48344298500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 236 | 20231207 | 152400 | 48344298500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 237 | 20231207 | 152300 | 48344298500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 238 | 20231207 | 152200 | 48344298500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 239 | 20231207 | 152100 | 48344298500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 240 | 20231207 | 152000 | 48344298500 | 262500 | 262500 | 262500 | 262500 | 0 |
| 241 | 20231207 | 151900 | 48344298500 | 262500 | 262000 | 262500 | 261500 | 903 |
| 242 | 20231207 | 151800 | 48107839000 | 262000 | 262500 | 263000 | 261000 | 565 |
| 243 | 20231207 | 151700 | 47959683500 | 262500 | 262000 | 262500 | 262000 | 489 |
| 244 | 20231207 | 151600 | 47831402000 | 262000 | 261000 | 262000 | 261000 | 1440 |
| 245 | 20231207 | 151500 | 47454889000 | 261500 | 261000 | 261500 | 261000 | 271 |
| 246 | 20231207 | 151400 | 47384152000 | 261000 | 261500 | 261500 | 261000 | 684 |
| 247 | 20231207 | 151300 | 47205593000 | 261500 | 261500 | 261500 | 261000 | 766 |
| 248 | 20231207 | 151200 | 47005573500 | 261500 | 261000 | 261500 | 261000 | 183 |
| 249 | 20231207 | 151100 | 46957761000 | 261500 | 261000 | 261500 | 261000 | 504 |
| 250 | 20231207 | 151000 | 46826020500 | 261000 | 261000 | 261500 | 261000 | 296 |
| 251 | 20231207 | 150900 | 46748666000 | 261000 | 261000 | 261500 | 261000 | 185 |
| 252 | 20231207 | 150800 | 46700360000 | 261000 | 261500 | 261500 | 261000 | 176 |
| 253 | 20231207 | 150700 | 46654385000 | 261500 | 261500 | 262000 | 261500 | 646 |
| 254 | 20231207 | 150600 | 46485441500 | 261500 | 261500 | 262000 | 261500 | 133 |
| 255 | 20231207 | 150500 | 46450652500 | 262000 | 261500 | 262000 | 261500 | 295 |
| 256 | 20231207 | 150400 | 46373486500 | 261000 | 261000 | 261500 | 261000 | 790 |
| 257 | 20231207 | 150300 | 46166970000 | 261000 | 261500 | 261500 | 261000 | 375 |
| 258 | 20231207 | 150200 | 46068969000 | 261000 | 261500 | 261500 | 261000 | 302 |
| 259 | 20231207 | 150100 | 45990116000 | 261500 | 261000 | 261500 | 261000 | 331 |
| 260 | 20231207 | 150000 | 45903659000 | 261500 | 261000 | 261500 | 261000 | 414 |
| 261 | 20231207 | 145900 | 45795541000 | 261500 | 261500 | 261500 | 261000 | 263 |
| 262 | 20231207 | 145800 | 45726844000 | 261500 | 261000 | 261500 | 261000 | 276 |
| 263 | 20231207 | 145700 | 45654742000 | 261000 | 261000 | 261500 | 261000 | 232 |
| 264 | 20231207 | 145600 | 45594140000 | 261000 | 261000 | 261500 | 261000 | 275 |
| 265 | 20231207 | 145500 | 45522351500 | 261000 | 261000 | 261500 | 261000 | 224 |
| 266 | 20231207 | 145400 | 45463862500 | 261000 | 260500 | 261500 | 260500 | 1101 |
| 267 | 20231207 | 145300 | 45176550000 | 261000 | 261000 | 261000 | 260500 | 282 |
| 268 | 20231207 | 145200 | 45103020000 | 261000 | 261000 | 261000 | 260500 | 192 |
| 269 | 20231207 | 145100 | 45052958000 | 261000 | 260500 | 261000 | 260500 | 271 |
| 270 | 20231207 | 145000 | 44982345500 | 261000 | 261000 | 261000 | 260500 | 182 |
| 271 | 20231207 | 144900 | 44934916500 | 261000 | 260500 | 261000 | 260500 | 281 |
| 272 | 20231207 | 144800 | 44861682500 | 260500 | 260500 | 261000 | 260500 | 306 |
| 273 | 20231207 | 144700 | 44781948500 | 260500 | 261000 | 261000 | 260500 | 198 |
| 274 | 20231207 | 144600 | 44730356000 | 260500 | 260500 | 261000 | 260500 | 276 |
| 275 | 20231207 | 144500 | 44658433500 | 261000 | 260500 | 261000 | 260500 | 265 |
| 276 | 20231207 | 144400 | 44589355500 | 261000 | 261000 | 261500 | 260500 | 505 |
| 277 | 20231207 | 144300 | 44457528000 | 261500 | 261000 | 261500 | 261000 | 157 |
| 278 | 20231207 | 144200 | 44416542500 | 261000 | 261500 | 261500 | 261000 | 291 |
| 279 | 20231207 | 144100 | 44340533500 | 261500 | 261500 | 261500 | 260500 | 604 |
| 280 | 20231207 | 144000 | 44182853000 | 260500 | 261500 | 262000 | 260500 | 610 |
| 281 | 20231207 | 143900 | 44023498500 | 262000 | 262000 | 262000 | 261500 | 387 |
| 282 | 20231207 | 143800 | 43922244500 | 262000 | 261500 | 262000 | 261500 | 213 |
| 283 | 20231207 | 143700 | 43866514000 | 262000 | 262000 | 262000 | 261500 | 238 |
| 284 | 20231207 | 143600 | 43804228500 | 262000 | 261500 | 262000 | 261500 | 1748 |
| 285 | 20231207 | 143500 | 43347114500 | 261500 | 262500 | 262500 | 261500 | 795 |
| 286 | 20231207 | 143400 | 43138815000 | 262000 | 262500 | 262500 | 262000 | 148 |
| 287 | 20231207 | 143300 | 43100003000 | 262500 | 262500 | 262500 | 262000 | 333 |
| 288 | 20231207 | 143200 | 43012623500 | 262000 | 262500 | 262500 | 262000 | 217 |
| 289 | 20231207 | 143100 | 42955746000 | 262500 | 262500 | 262500 | 262000 | 92 |
| 290 | 20231207 | 143000 | 42931616000 | 262500 | 262500 | 262500 | 262000 | 220 |
| 291 | 20231207 | 142900 | 42873891000 | 262000 | 262500 | 262500 | 262000 | 239 |
| 292 | 20231207 | 142800 | 42811197000 | 262500 | 263000 | 263000 | 262000 | 521 |
| 293 | 20231207 | 142700 | 42674463000 | 263000 | 262500 | 263000 | 262500 | 136 |
| 294 | 20231207 | 142600 | 42638728500 | 263000 | 262000 | 263000 | 262000 | 282 |
| 295 | 20231207 | 142500 | 42564702000 | 262500 | 262000 | 263000 | 262000 | 188 |
| 296 | 20231207 | 142400 | 42515393500 | 263000 | 262500 | 263000 | 262000 | 856 |
| 297 | 20231207 | 142300 | 42290398000 | 262500 | 262000 | 262500 | 261500 | 894 |
| 298 | 20231207 | 142200 | 42056121500 | 262000 | 261500 | 262000 | 261500 | 192 |
| 299 | 20231207 | 142100 | 42005861000 | 262000 | 261500 | 262000 | 261500 | 70 |
| 300 | 20231207 | 142000 | 41987539000 | 262000 | 261500 | 262500 | 261500 | 108 |
| 301 | 20231207 | 141900 | 41959263500 | 262500 | 263500 | 263500 | 262000 | 974 |
| 302 | 20231207 | 141800 | 41703416500 | 263500 | 261000 | 263500 | 261000 | 2126 |
| 303 | 20231207 | 141700 | 41146426000 | 261000 | 261000 | 261500 | 260500 | 847 |
| 304 | 20231207 | 141600 | 40925358000 | 261000 | 261000 | 261000 | 260500 | 227 |
| 305 | 20231207 | 141500 | 40866157000 | 260500 | 260500 | 261000 | 260500 | 142 |
| 306 | 20231207 | 141400 | 40829145500 | 261000 | 260500 | 261000 | 260500 | 230 |
| 307 | 20231207 | 141300 | 40769145500 | 261000 | 260500 | 261000 | 260500 | 172 |
| 308 | 20231207 | 141200 | 40724318000 | 260500 | 260500 | 260500 | 260000 | 421 |
| 309 | 20231207 | 141100 | 40614656000 | 260000 | 260500 | 260500 | 259500 | 839 |
| 310 | 20231207 | 141000 | 40396379000 | 260000 | 260000 | 260500 | 260000 | 249 |
| 311 | 20231207 | 140900 | 40331604000 | 260000 | 260000 | 260500 | 259500 | 272 |
| 312 | 20231207 | 140800 | 40260871000 | 260500 | 260500 | 260500 | 260000 | 132 |
| 313 | 20231207 | 140700 | 40226517000 | 260000 | 259500 | 260500 | 259500 | 588 |
| 314 | 20231207 | 140600 | 40073621000 | 260000 | 260000 | 260000 | 259500 | 294 |
| 315 | 20231207 | 140500 | 39997211000 | 259500 | 260000 | 260000 | 259500 | 116 |
| 316 | 20231207 | 140400 | 39967066500 | 260000 | 260000 | 260000 | 259500 | 544 |
| 317 | 20231207 | 140300 | 39825633500 | 260000 | 260500 | 260500 | 259500 | 288 |
| 318 | 20231207 | 140200 | 39750775000 | 260000 | 260500 | 260500 | 259500 | 157 |
| 319 | 20231207 | 140100 | 39709941000 | 260000 | 260500 | 260500 | 260000 | 1118 |
| 320 | 20231207 | 140000 | 39419248000 | 260500 | 260000 | 260500 | 260000 | 144 |
| 321 | 20231207 | 135900 | 39381781500 | 260500 | 260000 | 260500 | 260000 | 202 |
| 322 | 20231207 | 135800 | 39329232000 | 260000 | 260000 | 260500 | 260000 | 535 |
| 323 | 20231207 | 135700 | 39190121500 | 260000 | 260500 | 260500 | 260000 | 242 |
| 324 | 20231207 | 135600 | 39127171000 | 260500 | 260500 | 260500 | 260000 | 182 |
| 325 | 20231207 | 135500 | 39079771500 | 260000 | 260000 | 260500 | 260000 | 108 |
| 326 | 20231207 | 135400 | 39051672500 | 260500 | 260000 | 260500 | 260000 | 127 |
| 327 | 20231207 | 135300 | 39018630000 | 260500 | 260500 | 260500 | 260000 | 93 |
| 328 | 20231207 | 135200 | 38994413500 | 260000 | 260000 | 260500 | 260000 | 198 |
| 329 | 20231207 | 135100 | 38942897000 | 260500 | 260500 | 260500 | 260000 | 93 |
| 330 | 20231207 | 135000 | 38918675500 | 260500 | 260500 | 260500 | 260000 | 231 |
| 331 | 20231207 | 134900 | 38858535000 | 260500 | 260000 | 260500 | 260000 | 179 |
| 332 | 20231207 | 134800 | 38811919000 | 260000 | 260000 | 260500 | 260000 | 59 |
| 333 | 20231207 | 134700 | 38796560500 | 260000 | 260500 | 260500 | 260000 | 104 |
| 334 | 20231207 | 134600 | 38769501000 | 260500 | 260500 | 260500 | 260000 | 80 |
| 335 | 20231207 | 134500 | 38748672000 | 260000 | 260500 | 260500 | 260000 | 25 |
| 336 | 20231207 | 134400 | 38742167500 | 260000 | 260500 | 260500 | 260000 | 109 |
| 337 | 20231207 | 134300 | 38713778500 | 261000 | 260500 | 261000 | 260000 | 268 |
| 338 | 20231207 | 134200 | 38643974500 | 260500 | 260000 | 260500 | 260000 | 53 |
| 339 | 20231207 | 134100 | 38630176000 | 260500 | 260500 | 260500 | 260000 | 331 |
| 340 | 20231207 | 134000 | 38543976500 | 260500 | 260000 | 260500 | 260000 | 280 |
| 341 | 20231207 | 133900 | 38471098500 | 260000 | 260500 | 260500 | 260000 | 62 |
| 342 | 20231207 | 133800 | 38454964500 | 260500 | 260000 | 260500 | 260000 | 208 |
| 343 | 20231207 | 133700 | 38400813000 | 260500 | 260500 | 261000 | 260500 | 294 |
| 344 | 20231207 | 133600 | 38324208000 | 260500 | 261000 | 261000 | 260500 | 57 |
| 345 | 20231207 | 133500 | 38309354000 | 261000 | 260500 | 261000 | 260500 | 216 |
| 346 | 20231207 | 133400 | 38253080000 | 260500 | 261000 | 261000 | 260500 | 105 |
| 347 | 20231207 | 133300 | 38225710500 | 261000 | 261000 | 261000 | 260500 | 51 |
| 348 | 20231207 | 133200 | 38212412000 | 260500 | 261000 | 261000 | 260500 | 71 |
| 349 | 20231207 | 133100 | 38193905500 | 260500 | 260500 | 261000 | 260500 | 130 |
| 350 | 20231207 | 133000 | 38160019500 | 260500 | 260500 | 261000 | 260500 | 59 |
| 351 | 20231207 | 132900 | 38144640000 | 261000 | 261000 | 261000 | 260500 | 24 |
| 352 | 20231207 | 132800 | 38138381000 | 260500 | 260000 | 261000 | 260000 | 827 |
| 353 | 20231207 | 132700 | 37922976000 | 260500 | 260000 | 260500 | 260000 | 115 |
| 354 | 20231207 | 132600 | 37893063000 | 260000 | 260000 | 260500 | 260000 | 43 |
| 355 | 20231207 | 132500 | 37881879000 | 260000 | 260500 | 260500 | 260000 | 208 |
| 356 | 20231207 | 132400 | 37827786500 | 260000 | 260000 | 260500 | 260000 | 101 |
| 357 | 20231207 | 132300 | 37801522000 | 260000 | 260000 | 260500 | 259500 | 189 |
| 358 | 20231207 | 132200 | 37752380500 | 260000 | 260500 | 260500 | 259500 | 161 |
| 359 | 20231207 | 132100 | 37710511000 | 260000 | 260000 | 260500 | 259500 | 276 |
| 360 | 20231207 | 132000 | 37638750000 | 260000 | 260500 | 260500 | 260000 | 746 |
| 361 | 20231207 | 131900 | 37444778500 | 260000 | 260000 | 260500 | 260000 | 52 |
| 362 | 20231207 | 131800 | 37431245000 | 260500 | 260000 | 260500 | 260000 | 132 |
| 363 | 20231207 | 131700 | 37396896000 | 260500 | 260000 | 260500 | 260000 | 335 |
| 364 | 20231207 | 131600 | 37309713000 | 260000 | 260000 | 260500 | 260000 | 87 |
| 365 | 20231207 | 131500 | 37287069500 | 260500 | 260000 | 260500 | 260000 | 98 |
| 366 | 20231207 | 131400 | 37261563000 | 260500 | 260500 | 261000 | 260000 | 50 |
| 367 | 20231207 | 131300 | 37248540000 | 260500 | 260000 | 260500 | 260000 | 263 |
| 368 | 20231207 | 131200 | 37180032500 | 260000 | 260500 | 260500 | 260000 | 425 |
| 369 | 20231207 | 131100 | 37069351500 | 260000 | 260500 | 260500 | 260000 | 68 |
| 370 | 20231207 | 131000 | 37051654000 | 260500 | 260000 | 260500 | 260000 | 41 |
| 371 | 20231207 | 130900 | 37040988000 | 260000 | 260500 | 261000 | 260000 | 250 |
| 372 | 20231207 | 130800 | 36975853500 | 260500 | 260500 | 261000 | 260500 | 42 |
| 373 | 20231207 | 130700 | 36964908500 | 260500 | 261000 | 261000 | 260500 | 246 |
| 374 | 20231207 | 130600 | 36900820000 | 261000 | 260500 | 261000 | 260500 | 207 |
| 375 | 20231207 | 130500 | 36846856000 | 260500 | 260000 | 260500 | 260000 | 203 |
| 376 | 20231207 | 130400 | 36793991500 | 260500 | 260500 | 260500 | 260000 | 212 |
| 377 | 20231207 | 130300 | 36738771500 | 260500 | 260500 | 260500 | 260000 | 176 |
| 378 | 20231207 | 130200 | 36692957500 | 260000 | 260500 | 260500 | 260000 | 67 |
| 379 | 20231207 | 130100 | 36675517000 | 260000 | 260500 | 260500 | 260000 | 35 |
| 380 | 20231207 | 130000 | 36666413500 | 260000 | 260000 | 260500 | 260000 | 28 |
| 381 | 20231207 | 125900 | 36659127000 | 260500 | 260000 | 260500 | 260000 | 435 |
| 382 | 20231207 | 125800 | 36545848500 | 260500 | 259500 | 260500 | 259500 | 680 |
| 383 | 20231207 | 125700 | 36369067000 | 259500 | 259500 | 260000 | 259500 | 74 |
| 384 | 20231207 | 125600 | 36349857500 | 259500 | 260000 | 260000 | 259500 | 160 |
| 385 | 20231207 | 125500 | 36308331000 | 259500 | 259500 | 260000 | 259500 | 86 |
| 386 | 20231207 | 125400 | 36286010000 | 259500 | 260000 | 260000 | 259500 | 117 |
| 387 | 20231207 | 125300 | 36255610000 | 260000 | 260000 | 260000 | 259500 | 123 |
| 388 | 20231207 | 125200 | 36223684000 | 260000 | 259500 | 260000 | 259500 | 118 |
| 389 | 20231207 | 125100 | 36193058500 | 259500 | 260000 | 260000 | 259500 | 31 |
| 390 | 20231207 | 125000 | 36185008000 | 259500 | 259500 | 260000 | 259000 | 1269 |
| 391 | 20231207 | 124900 | 35855809000 | 259500 | 260500 | 260500 | 259500 | 1362 |
| 392 | 20231207 | 124800 | 35501710000 | 260000 | 260500 | 260500 | 260000 | 785 |
| 393 | 20231207 | 124700 | 35297269000 | 260500 | 260500 | 261000 | 260500 | 277 |
| 394 | 20231207 | 124600 | 35225098000 | 261000 | 260500 | 261000 | 260500 | 43 |
| 395 | 20231207 | 124500 | 35213882500 | 261000 | 260500 | 261000 | 260500 | 89 |
| 396 | 20231207 | 124400 | 35190667000 | 261000 | 260500 | 261000 | 260500 | 115 |
| 397 | 20231207 | 124300 | 35160695000 | 260500 | 261500 | 261500 | 260500 | 487 |
| 398 | 20231207 | 124200 | 35033632000 | 261000 | 261000 | 261500 | 261000 | 28 |
| 399 | 20231207 | 124100 | 35026322000 | 261000 | 261000 | 261500 | 261000 | 52 |
| 400 | 20231207 | 124000 | 35012746500 | 261000 | 261000 | 261500 | 261000 | 90 |
| 401 | 20231207 | 123900 | 34989250000 | 261000 | 261500 | 261500 | 261000 | 204 |
| 402 | 20231207 | 123800 | 34935912000 | 261500 | 261500 | 262000 | 261500 | 119 |
| 403 | 20231207 | 123700 | 34904788500 | 261500 | 261500 | 262000 | 261500 | 67 |
| 404 | 20231207 | 123600 | 34887262000 | 261500 | 261500 | 261500 | 261500 | 73 |
| 405 | 20231207 | 123500 | 34868172500 | 261500 | 261500 | 262000 | 261500 | 78 |
| 406 | 20231207 | 123400 | 34847770500 | 262000 | 262000 | 262000 | 261500 | 119 |
| 407 | 20231207 | 123300 | 34816635500 | 261500 | 261500 | 262000 | 261500 | 503 |
| 408 | 20231207 | 123200 | 34685098500 | 261500 | 262000 | 262000 | 261500 | 191 |
| 409 | 20231207 | 123100 | 34635113500 | 261500 | 261500 | 262000 | 261500 | 107 |
| 410 | 20231207 | 123000 | 34607129000 | 262000 | 261500 | 262000 | 261500 | 103 |
| 411 | 20231207 | 122900 | 34580184500 | 261500 | 261500 | 262000 | 261500 | 38 |
| 412 | 20231207 | 122800 | 34570239500 | 261500 | 262000 | 262000 | 261500 | 83 |
| 413 | 20231207 | 122700 | 34548507000 | 262000 | 261500 | 262000 | 261500 | 113 |
| 414 | 20231207 | 122600 | 34518930500 | 261500 | 261500 | 262000 | 261500 | 42 |
| 415 | 20231207 | 122500 | 34507935500 | 261500 | 261500 | 262000 | 261500 | 148 |
| 416 | 20231207 | 122400 | 34469177500 | 262000 | 261500 | 262000 | 261500 | 115 |
| 417 | 20231207 | 122300 | 34439100500 | 261500 | 261500 | 262000 | 261500 | 63 |
| 418 | 20231207 | 122200 | 34422618500 | 261500 | 261500 | 262000 | 261500 | 31 |
| 419 | 20231207 | 122100 | 34414509000 | 262000 | 261500 | 262000 | 261500 | 847 |
| 420 | 20231207 | 122000 | 34193012000 | 261000 | 261000 | 261500 | 261000 | 62 |
| 421 | 20231207 | 121900 | 34176815500 | 261000 | 261000 | 261500 | 261000 | 70 |
| 422 | 20231207 | 121800 | 34158518000 | 261500 | 261500 | 261500 | 261000 | 82 |
| 423 | 20231207 | 121700 | 34137108000 | 261500 | 261500 | 261500 | 261000 | 42 |
| 424 | 20231207 | 121600 | 34126142500 | 261000 | 261000 | 261500 | 261000 | 140 |
| 425 | 20231207 | 121500 | 34089541000 | 261000 | 261000 | 261500 | 261000 | 59 |
| 426 | 20231207 | 121400 | 34074138500 | 261000 | 261000 | 261500 | 261000 | 360 |
| 427 | 20231207 | 121300 | 33980122500 | 261000 | 261500 | 261500 | 261000 | 88 |
| 428 | 20231207 | 121200 | 33957149500 | 261000 | 260500 | 261000 | 260500 | 261 |
| 429 | 20231207 | 121100 | 33889051500 | 261000 | 261000 | 261500 | 260500 | 407 |
| 430 | 20231207 | 121000 | 33782855500 | 261000 | 261500 | 261500 | 261000 | 226 |
| 431 | 20231207 | 120900 | 33723840000 | 261000 | 261500 | 261500 | 261000 | 42 |
| 432 | 20231207 | 120800 | 33712868500 | 261000 | 261500 | 261500 | 261000 | 107 |
| 433 | 20231207 | 120700 | 33684918000 | 261000 | 261000 | 261500 | 261000 | 53 |
| 434 | 20231207 | 120600 | 33671066000 | 261500 | 261500 | 261500 | 261000 | 171 |
| 435 | 20231207 | 120500 | 33626356500 | 261000 | 261500 | 261500 | 261000 | 142 |
| 436 | 20231207 | 120400 | 33589290000 | 261000 | 261500 | 261500 | 261000 | 119 |
| 437 | 20231207 | 120300 | 33558174000 | 261500 | 262000 | 262000 | 261500 | 36 |
| 438 | 20231207 | 120200 | 33548759000 | 262000 | 261500 | 262000 | 261500 | 154 |
| 439 | 20231207 | 120100 | 33508483500 | 261500 | 261500 | 262000 | 261500 | 85 |
| 440 | 20231207 | 120000 | 33486249000 | 261500 | 261500 | 262000 | 261500 | 63 |
| 441 | 20231207 | 115900 | 33469774000 | 261500 | 261500 | 262000 | 261500 | 123 |
| 442 | 20231207 | 115800 | 33437605000 | 262000 | 261500 | 262000 | 261500 | 59 |
| 443 | 20231207 | 115700 | 33422169000 | 261500 | 261500 | 262000 | 261500 | 53 |
| 444 | 20231207 | 115600 | 33408308500 | 261500 | 261500 | 262000 | 261500 | 123 |
| 445 | 20231207 | 115500 | 33376135500 | 261500 | 261500 | 262000 | 261500 | 69 |
| 446 | 20231207 | 115400 | 33358080500 | 261500 | 261500 | 262000 | 261500 | 131 |
| 447 | 20231207 | 115300 | 33323822500 | 261500 | 261500 | 262000 | 261000 | 95 |
| 448 | 20231207 | 115200 | 33298969500 | 261500 | 261500 | 261500 | 261000 | 216 |
| 449 | 20231207 | 115100 | 33242538000 | 261500 | 261000 | 261500 | 261000 | 541 |
| 450 | 20231207 | 115000 | 33101328000 | 261500 | 261000 | 261500 | 261000 | 39 |
| 451 | 20231207 | 114900 | 33091143000 | 261500 | 261000 | 261500 | 261000 | 425 |
| 452 | 20231207 | 114800 | 32980061500 | 261000 | 261500 | 261500 | 261000 | 144 |
| 453 | 20231207 | 114700 | 32942471500 | 261500 | 261500 | 261500 | 261000 | 599 |
| 454 | 20231207 | 114600 | 32786076500 | 261500 | 261500 | 262000 | 261500 | 227 |
| 455 | 20231207 | 114500 | 32726715000 | 261500 | 262000 | 262500 | 261500 | 171 |
| 456 | 20231207 | 114400 | 32681926000 | 262000 | 262000 | 262500 | 262000 | 519 |
| 457 | 20231207 | 114300 | 32545933000 | 262000 | 262000 | 262500 | 262000 | 105 |
| 458 | 20231207 | 114200 | 32518412500 | 262500 | 261500 | 262500 | 261500 | 223 |
| 459 | 20231207 | 114100 | 32459972500 | 262000 | 262000 | 262500 | 261500 | 335 |
| 460 | 20231207 | 114000 | 32372203500 | 262000 | 262000 | 262500 | 262000 | 226 |
| 461 | 20231207 | 113900 | 32312989000 | 262000 | 262000 | 262500 | 261500 | 236 |
| 462 | 20231207 | 113800 | 32251154000 | 262000 | 262000 | 262500 | 262000 | 216 |
| 463 | 20231207 | 113700 | 32194558000 | 262000 | 262000 | 262500 | 261500 | 114 |
| 464 | 20231207 | 113600 | 32164690500 | 262000 | 262000 | 262500 | 261500 | 190 |
| 465 | 20231207 | 113500 | 32114881500 | 261500 | 262000 | 262500 | 261500 | 710 |
| 466 | 20231207 | 113400 | 31928897500 | 262500 | 262500 | 262500 | 262000 | 99 |
| 467 | 20231207 | 113300 | 31902923500 | 262000 | 262500 | 263000 | 262000 | 94 |
| 468 | 20231207 | 113200 | 31878253500 | 262000 | 262500 | 263000 | 262000 | 72 |
| 469 | 20231207 | 113100 | 31859363500 | 262500 | 262500 | 263000 | 262500 | 102 |
| 470 | 20231207 | 113000 | 31832585000 | 262500 | 262500 | 263000 | 262500 | 141 |
| 471 | 20231207 | 112900 | 31795545000 | 263000 | 262500 | 263000 | 262000 | 190 |
| 472 | 20231207 | 112800 | 31745671500 | 262500 | 263000 | 263500 | 262500 | 386 |
| 473 | 20231207 | 112700 | 31644262000 | 263000 | 263500 | 264000 | 263000 | 209 |
| 474 | 20231207 | 112600 | 31589197000 | 264000 | 263500 | 264000 | 263500 | 165 |
| 475 | 20231207 | 112500 | 31545691500 | 263500 | 264000 | 264000 | 263500 | 187 |
| 476 | 20231207 | 112400 | 31496339000 | 264000 | 263500 | 264000 | 263500 | 222 |
| 477 | 20231207 | 112300 | 31437810500 | 264000 | 263500 | 264000 | 263500 | 105 |
| 478 | 20231207 | 112200 | 31410112500 | 264000 | 263500 | 264000 | 263500 | 126 |
| 479 | 20231207 | 112100 | 31376859000 | 263500 | 264500 | 264500 | 263500 | 190 |
| 480 | 20231207 | 112000 | 31326688500 | 264000 | 264000 | 264500 | 264000 | 106 |
| 481 | 20231207 | 111900 | 31298695000 | 264000 | 263000 | 264000 | 263000 | 536 |
| 482 | 20231207 | 111800 | 31157450000 | 262500 | 262500 | 263000 | 262500 | 241 |
| 483 | 20231207 | 111700 | 31094180500 | 262000 | 263000 | 263000 | 262000 | 240 |
| 484 | 20231207 | 111600 | 31031170500 | 262500 | 263500 | 263500 | 262500 | 149 |
| 485 | 20231207 | 111500 | 30991988500 | 263000 | 263500 | 263500 | 263000 | 71 |
| 486 | 20231207 | 111400 | 30973300500 | 263500 | 263500 | 263500 | 263000 | 463 |
| 487 | 20231207 | 111300 | 30851387000 | 264000 | 264000 | 264500 | 263500 | 136 |
| 488 | 20231207 | 111200 | 30815480000 | 264000 | 264000 | 264500 | 264000 | 68 |
| 489 | 20231207 | 111100 | 30797525000 | 264000 | 264000 | 264500 | 264000 | 217 |
| 490 | 20231207 | 111000 | 30740231000 | 264000 | 264000 | 264500 | 264000 | 127 |
| 491 | 20231207 | 110900 | 30706687500 | 264000 | 264000 | 264500 | 263500 | 346 |
| 492 | 20231207 | 110800 | 30615337000 | 264500 | 264000 | 264500 | 264000 | 178 |
| 493 | 20231207 | 110700 | 30568283500 | 264500 | 264500 | 264500 | 264000 | 132 |
| 494 | 20231207 | 110600 | 30533385500 | 264000 | 264000 | 264500 | 264000 | 101 |
| 495 | 20231207 | 110500 | 30506690500 | 264000 | 264000 | 264500 | 264000 | 110 |
| 496 | 20231207 | 110400 | 30477631000 | 264500 | 264500 | 264500 | 264000 | 216 |
| 497 | 20231207 | 110300 | 30420536500 | 264500 | 264000 | 264500 | 263500 | 586 |
| 498 | 20231207 | 110200 | 30265731000 | 263500 | 263500 | 264000 | 263500 | 149 |
| 499 | 20231207 | 110100 | 30226431500 | 264000 | 263000 | 264000 | 263000 | 701 |
| 500 | 20231207 | 110000 | 30041885000 | 263500 | 263000 | 263500 | 263000 | 83 |
| 501 | 20231207 | 105900 | 30020040500 | 263500 | 263500 | 264000 | 263000 | 267 |
| 502 | 20231207 | 105800 | 29949719000 | 263500 | 263500 | 264000 | 263000 | 570 |
| 503 | 20231207 | 105700 | 29799544500 | 263500 | 264000 | 264000 | 263500 | 235 |
| 504 | 20231207 | 105600 | 29737598500 | 263500 | 263500 | 264000 | 263500 | 169 |
| 505 | 20231207 | 105500 | 29693061500 | 263500 | 264000 | 264000 | 263500 | 100 |
| 506 | 20231207 | 105400 | 29666699000 | 264000 | 264500 | 264500 | 264000 | 558 |
| 507 | 20231207 | 105300 | 29519297500 | 264500 | 264500 | 265000 | 264500 | 492 |
| 508 | 20231207 | 105200 | 29389159500 | 264500 | 265000 | 265500 | 264500 | 257 |
| 509 | 20231207 | 105100 | 29321055500 | 265000 | 265500 | 265500 | 264500 | 463 |
| 510 | 20231207 | 105000 | 29198390500 | 265000 | 264500 | 265500 | 264500 | 790 |
| 511 | 20231207 | 104900 | 28989230000 | 264500 | 265000 | 265500 | 264500 | 499 |
| 512 | 20231207 | 104800 | 28857028500 | 265500 | 266000 | 266000 | 265000 | 985 |
| 513 | 20231207 | 104700 | 28595531500 | 266000 | 265000 | 266000 | 265000 | 1507 |
| 514 | 20231207 | 104600 | 28195342500 | 265000 | 264000 | 265000 | 264000 | 2169 |
| 515 | 20231207 | 104500 | 27621668000 | 264000 | 263500 | 264000 | 263000 | 861 |
| 516 | 20231207 | 104400 | 27394653500 | 263000 | 263000 | 263500 | 262500 | 608 |
| 517 | 20231207 | 104300 | 27234738000 | 263000 | 263000 | 263500 | 263000 | 485 |
| 518 | 20231207 | 104200 | 27107158000 | 262500 | 262000 | 263000 | 262000 | 1783 |
| 519 | 20231207 | 104100 | 26638492500 | 262000 | 262000 | 262500 | 262000 | 108 |
| 520 | 20231207 | 104000 | 26610166000 | 262000 | 261500 | 262500 | 261500 | 528 |
| 521 | 20231207 | 103900 | 26471841000 | 261500 | 261500 | 262000 | 261500 | 209 |
| 522 | 20231207 | 103800 | 26417174500 | 261500 | 262000 | 262000 | 261500 | 159 |
| 523 | 20231207 | 103700 | 26375578500 | 261500 | 261500 | 262000 | 261000 | 329 |
| 524 | 20231207 | 103600 | 26289568500 | 261500 | 261500 | 262000 | 261500 | 199 |
| 525 | 20231207 | 103500 | 26237523500 | 261500 | 262000 | 262000 | 261500 | 141 |
| 526 | 20231207 | 103400 | 26200626000 | 261500 | 261500 | 261500 | 261000 | 144 |
| 527 | 20231207 | 103300 | 26162983000 | 261500 | 262000 | 262000 | 261500 | 183 |
| 528 | 20231207 | 103200 | 26115103500 | 261500 | 262000 | 262500 | 261000 | 936 |
| 529 | 20231207 | 103100 | 25869720000 | 262000 | 262000 | 262500 | 262000 | 240 |
| 530 | 20231207 | 103000 | 25806760500 | 262000 | 262500 | 262500 | 261500 | 1427 |
| 531 | 20231207 | 102900 | 25432323500 | 262500 | 261000 | 262500 | 261000 | 1984 |
| 532 | 20231207 | 102800 | 24912322500 | 261500 | 261000 | 261500 | 261000 | 135 |
| 533 | 20231207 | 102700 | 24877081000 | 261000 | 261000 | 261500 | 261000 | 309 |
| 534 | 20231207 | 102600 | 24796391000 | 261000 | 261000 | 261500 | 261000 | 335 |
| 535 | 20231207 | 102500 | 24708953000 | 261000 | 261500 | 261500 | 261000 | 354 |
| 536 | 20231207 | 102400 | 24616522500 | 261000 | 260500 | 262000 | 260500 | 1059 |
| 537 | 20231207 | 102300 | 24339776500 | 260500 | 261500 | 261500 | 260500 | 239 |
| 538 | 20231207 | 102200 | 24277381000 | 261500 | 261500 | 262000 | 261000 | 1027 |
| 539 | 20231207 | 102100 | 24008825000 | 261500 | 260500 | 261500 | 260500 | 872 |
| 540 | 20231207 | 102000 | 23781112500 | 260500 | 260000 | 261000 | 259500 | 915 |
| 541 | 20231207 | 101900 | 23542854000 | 260000 | 259500 | 260000 | 259500 | 194 |
| 542 | 20231207 | 101800 | 23492433500 | 260000 | 259500 | 260500 | 259500 | 410 |
| 543 | 20231207 | 101700 | 23385824000 | 259500 | 260000 | 260500 | 259500 | 436 |
| 544 | 20231207 | 101600 | 23272500500 | 260000 | 259000 | 260000 | 258500 | 1717 |
| 545 | 20231207 | 101500 | 22826641500 | 259000 | 259500 | 259500 | 259000 | 826 |
| 546 | 20231207 | 101400 | 22612659000 | 259500 | 259500 | 260000 | 259000 | 433 |
| 547 | 20231207 | 101300 | 22500260500 | 259500 | 259500 | 259500 | 259000 | 681 |
| 548 | 20231207 | 101200 | 22323554500 | 259500 | 260000 | 260000 | 259000 | 746 |
| 549 | 20231207 | 101100 | 22129934000 | 259500 | 259500 | 259500 | 259000 | 820 |
| 550 | 20231207 | 101000 | 21917159000 | 259000 | 259000 | 259500 | 258500 | 729 |
| 551 | 20231207 | 100900 | 21728455000 | 258500 | 258500 | 259000 | 258000 | 677 |
| 552 | 20231207 | 100800 | 21553432500 | 258000 | 258000 | 258500 | 258000 | 491 |
| 553 | 20231207 | 100700 | 21426752500 | 258000 | 257500 | 258000 | 257500 | 462 |
| 554 | 20231207 | 100600 | 21307566500 | 258000 | 258500 | 258500 | 258000 | 464 |
| 555 | 20231207 | 100500 | 21187845500 | 258500 | 257000 | 258500 | 257000 | 1026 |
| 556 | 20231207 | 100400 | 20923195000 | 257000 | 257500 | 258000 | 257000 | 520 |
| 557 | 20231207 | 100300 | 20789290500 | 257500 | 256500 | 257500 | 256500 | 820 |
| 558 | 20231207 | 100200 | 20578351000 | 256500 | 256500 | 257000 | 256000 | 377 |
| 559 | 20231207 | 100100 | 20481658500 | 256000 | 255500 | 256500 | 255500 | 337 |
| 560 | 20231207 | 100000 | 20395398000 | 255500 | 255500 | 256000 | 255500 | 436 |
| 561 | 20231207 | 095900 | 20283962000 | 255500 | 255500 | 256000 | 255500 | 145 |
| 562 | 20231207 | 095800 | 20246887000 | 255500 | 255500 | 256000 | 255500 | 110 |
| 563 | 20231207 | 095700 | 20218770500 | 256000 | 255500 | 256000 | 255500 | 349 |
| 564 | 20231207 | 095600 | 20129559500 | 255500 | 255500 | 256000 | 255500 | 469 |
| 565 | 20231207 | 095500 | 20009617500 | 256000 | 255000 | 256000 | 255000 | 434 |
| 566 | 20231207 | 095400 | 19898829000 | 255000 | 255000 | 255500 | 255000 | 1053 |
| 567 | 20231207 | 095300 | 19630282500 | 255500 | 256000 | 256000 | 255000 | 1332 |
| 568 | 20231207 | 095200 | 19289967500 | 255500 | 256000 | 256500 | 255500 | 1649 |
| 569 | 20231207 | 095100 | 18867953500 | 256500 | 257000 | 257000 | 256000 | 1113 |
| 570 | 20231207 | 095000 | 18582483500 | 256500 | 256000 | 257000 | 256000 | 600 |
| 571 | 20231207 | 094900 | 18428598500 | 256500 | 256000 | 256500 | 256000 | 342 |
| 572 | 20231207 | 094800 | 18340977500 | 256500 | 256000 | 256500 | 256000 | 275 |
| 573 | 20231207 | 094700 | 18270470000 | 256500 | 256500 | 257000 | 256000 | 476 |
| 574 | 20231207 | 094600 | 18148416500 | 256500 | 256500 | 257000 | 256000 | 175 |
| 575 | 20231207 | 094500 | 18103518500 | 256000 | 256500 | 257000 | 256000 | 203 |
| 576 | 20231207 | 094400 | 18051480000 | 256500 | 256500 | 256500 | 256000 | 425 |
| 577 | 20231207 | 094300 | 17942484500 | 256500 | 256000 | 256500 | 256000 | 550 |
| 578 | 20231207 | 094200 | 17801539000 | 256000 | 256000 | 256500 | 255500 | 533 |
| 579 | 20231207 | 094100 | 17665093500 | 256000 | 255500 | 256500 | 255500 | 264 |
| 580 | 20231207 | 094000 | 17597523500 | 256000 | 255000 | 256000 | 255000 | 597 |
| 581 | 20231207 | 093900 | 17445023000 | 255500 | 255000 | 255500 | 255000 | 388 |
| 582 | 20231207 | 093800 | 17345987000 | 255000 | 255000 | 255500 | 255000 | 252 |
| 583 | 20231207 | 093700 | 17281707000 | 255000 | 255500 | 255500 | 255000 | 148 |
| 584 | 20231207 | 093600 | 17243945000 | 255500 | 256000 | 256500 | 255000 | 1752 |
| 585 | 20231207 | 093500 | 16796084500 | 255500 | 255500 | 256500 | 255000 | 745 |
| 586 | 20231207 | 093400 | 16605418500 | 255000 | 255500 | 256000 | 255000 | 781 |
| 587 | 20231207 | 093300 | 16405833500 | 255500 | 255000 | 256000 | 255000 | 484 |
| 588 | 20231207 | 093200 | 16282150500 | 255000 | 254500 | 255500 | 254500 | 306 |
| 589 | 20231207 | 093100 | 16204128500 | 255000 | 254500 | 255000 | 254500 | 312 |
| 590 | 20231207 | 093000 | 16124675000 | 255000 | 254000 | 255000 | 253500 | 423 |
| 591 | 20231207 | 092900 | 16017146500 | 254000 | 255000 | 255000 | 253500 | 1537 |
| 592 | 20231207 | 092800 | 15626536000 | 254500 | 254500 | 255500 | 254500 | 1481 |
| 593 | 20231207 | 092700 | 15249027500 | 254500 | 254000 | 255000 | 253500 | 1563 |
| 594 | 20231207 | 092600 | 14851931000 | 254000 | 254000 | 254000 | 253000 | 1535 |
| 595 | 20231207 | 092500 | 14463126500 | 253500 | 254500 | 254500 | 253000 | 1302 |
| 596 | 20231207 | 092400 | 14133004500 | 254000 | 254500 | 254500 | 253500 | 1309 |
| 597 | 20231207 | 092300 | 13800757000 | 254500 | 254000 | 254500 | 253500 | 1064 |
| 598 | 20231207 | 092200 | 13530524500 | 254000 | 255000 | 255000 | 254000 | 2859 |
| 599 | 20231207 | 092100 | 12803656500 | 254500 | 255500 | 255500 | 254500 | 2223 |
| 600 | 20231207 | 092000 | 12236790000 | 255500 | 256000 | 256000 | 255000 | 2384 |
| 601 | 20231207 | 091900 | 11628026000 | 256500 | 256500 | 257000 | 256000 | 1896 |
| 602 | 20231207 | 091800 | 11142293000 | 256500 | 256500 | 256500 | 255500 | 569 |
| 603 | 20231207 | 091700 | 10996551500 | 256000 | 256000 | 256000 | 255500 | 1246 |
| 604 | 20231207 | 091600 | 10677700000 | 255500 | 255500 | 256000 | 255000 | 1222 |
| 605 | 20231207 | 091500 | 10365563500 | 255500 | 256000 | 256000 | 255000 | 1889 |
| 606 | 20231207 | 091400 | 9883033500 | 256000 | 256500 | 256500 | 255500 | 1410 |
| 607 | 20231207 | 091300 | 9522088500 | 256000 | 256000 | 256500 | 255500 | 1412 |
| 608 | 20231207 | 091200 | 9160547000 | 256000 | 256000 | 256000 | 255000 | 2796 |
| 609 | 20231207 | 091100 | 8446177500 | 256000 | 257000 | 257000 | 255500 | 3453 |
| 610 | 20231207 | 091000 | 7562325000 | 256500 | 257000 | 257000 | 256000 | 1504 |
| 611 | 20231207 | 090900 | 7176623000 | 256500 | 257500 | 257500 | 255500 | 3370 |
| 612 | 20231207 | 090800 | 6313029500 | 257500 | 257000 | 258000 | 257000 | 2080 |
| 613 | 20231207 | 090700 | 5777710500 | 258000 | 259000 | 259000 | 257000 | 3134 |
| 614 | 20231207 | 090600 | 4969244500 | 258500 | 260000 | 260500 | 258000 | 3961 |
| 615 | 20231207 | 090500 | 3942459500 | 260000 | 261500 | 262500 | 260000 | 4473 |
| 616 | 20231207 | 090400 | 2773826500 | 262000 | 262000 | 262500 | 261500 | 1075 |
| 617 | 20231207 | 090300 | 2492162500 | 262000 | 262000 | 262500 | 261000 | 1559 |
| 618 | 20231207 | 090200 | 2084165000 | 262000 | 265000 | 265500 | 261500 | 3480 |
| 619 | 20231207 | 090100 | 1166474000 | 265000 | 265500 | 266500 | 265000 | 1063 |
| 620 | 20231207 | 090000 | 884071000 | 265500 | 267500 | 267500 | 265000 | 3306 |