32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 184900 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 23675 |
| 3 | 20231214 | 184800 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20231214 | 184700 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20231214 | 184600 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20231214 | 184500 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20231214 | 184400 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20231214 | 184300 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20231214 | 184200 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20231214 | 184100 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20231214 | 184000 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20231214 | 183900 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20231214 | 183800 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20231214 | 183700 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20231214 | 183600 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20231214 | 183500 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20231214 | 183400 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20231214 | 183300 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20231214 | 183200 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20231214 | 183100 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20231214 | 183000 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20231214 | 182900 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20231214 | 182800 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20231214 | 182700 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20231214 | 182600 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20231214 | 182500 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20231214 | 182400 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20231214 | 182300 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20231214 | 182200 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20231214 | 182100 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20231214 | 182000 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20231214 | 181900 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 23675 |
| 33 | 20231214 | 181800 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20231214 | 181700 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20231214 | 181600 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20231214 | 181500 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20231214 | 181400 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20231214 | 181300 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20231214 | 181200 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20231214 | 181100 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20231214 | 181000 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20231214 | 180900 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20231214 | 180800 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20231214 | 180700 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20231214 | 180600 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20231214 | 180500 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20231214 | 180400 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20231214 | 180300 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20231214 | 180200 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20231214 | 180100 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20231214 | 180000 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20231214 | 175900 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20231214 | 175800 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20231214 | 175700 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20231214 | 175600 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20231214 | 175500 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20231214 | 175400 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20231214 | 175300 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20231214 | 175200 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20231214 | 175100 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20231214 | 175000 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20231214 | 174900 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 23675 |
| 63 | 20231214 | 174800 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20231214 | 174700 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20231214 | 174600 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20231214 | 174500 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20231214 | 174400 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20231214 | 174300 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20231214 | 174200 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20231214 | 174100 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20231214 | 174000 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20231214 | 173900 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20231214 | 173800 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20231214 | 173700 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20231214 | 173600 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20231214 | 173500 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20231214 | 173400 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20231214 | 173300 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20231214 | 173200 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20231214 | 173100 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20231214 | 173000 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20231214 | 172900 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20231214 | 172800 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20231214 | 172700 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20231214 | 172600 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20231214 | 172500 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20231214 | 172400 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20231214 | 172300 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20231214 | 172200 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20231214 | 172100 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20231214 | 172000 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20231214 | 171900 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 23675 |
| 93 | 20231214 | 171800 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20231214 | 171700 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20231214 | 171600 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20231214 | 171500 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20231214 | 171400 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20231214 | 171300 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20231214 | 171200 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20231214 | 171100 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20231214 | 171000 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20231214 | 170900 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20231214 | 170800 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20231214 | 170700 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20231214 | 170600 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20231214 | 170500 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20231214 | 170400 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20231214 | 170300 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20231214 | 170200 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20231214 | 170100 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20231214 | 170000 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20231214 | 165900 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20231214 | 165800 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20231214 | 165700 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20231214 | 165600 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20231214 | 165500 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20231214 | 165400 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20231214 | 165300 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20231214 | 165200 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20231214 | 165100 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20231214 | 165000 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20231214 | 164900 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 23675 |
| 123 | 20231214 | 164800 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20231214 | 164700 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20231214 | 164600 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20231214 | 164500 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20231214 | 164400 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20231214 | 164300 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20231214 | 164200 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20231214 | 164100 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20231214 | 164000 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20231214 | 163900 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20231214 | 163800 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20231214 | 163700 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20231214 | 163600 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20231214 | 163500 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20231214 | 163400 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20231214 | 163300 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20231214 | 163200 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20231214 | 163100 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20231214 | 163000 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20231214 | 162900 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20231214 | 162800 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20231214 | 162700 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20231214 | 162600 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20231214 | 162500 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20231214 | 162400 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20231214 | 162300 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20231214 | 162200 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20231214 | 162100 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20231214 | 162000 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20231214 | 161900 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 23675 |
| 153 | 20231214 | 161800 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20231214 | 161700 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20231214 | 161600 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20231214 | 161500 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20231214 | 161400 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20231214 | 161300 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20231214 | 161200 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20231214 | 161100 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20231214 | 161000 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20231214 | 160900 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20231214 | 160800 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20231214 | 160700 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20231214 | 160600 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20231214 | 160500 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20231214 | 160400 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20231214 | 160300 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20231214 | 160200 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20231214 | 160100 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20231214 | 160000 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20231214 | 155900 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20231214 | 155800 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20231214 | 155700 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20231214 | 155600 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20231214 | 155500 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20231214 | 155400 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20231214 | 155300 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20231214 | 155200 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20231214 | 155100 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20231214 | 155000 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20231214 | 154900 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 23675 |
| 183 | 20231214 | 154800 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20231214 | 154700 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20231214 | 154600 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20231214 | 154500 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20231214 | 154400 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20231214 | 154300 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20231214 | 154200 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20231214 | 154100 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20231214 | 154000 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20231214 | 153900 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20231214 | 153800 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20231214 | 153700 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20231214 | 153600 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 196 | 20231214 | 153500 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 197 | 20231214 | 153400 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 198 | 20231214 | 153300 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 199 | 20231214 | 153200 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 200 | 20231214 | 153100 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 201 | 20231214 | 153000 | 57923990250 | 30200 | 30200 | 30200 | 30200 | 23675 |
| 202 | 20231214 | 152900 | 57209005250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 203 | 20231214 | 152800 | 57209005250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 204 | 20231214 | 152700 | 57209005250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 205 | 20231214 | 152600 | 57209005250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 206 | 20231214 | 152500 | 57209005250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 207 | 20231214 | 152400 | 57209005250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 208 | 20231214 | 152300 | 57209005250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 209 | 20231214 | 152200 | 57209005250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 210 | 20231214 | 152100 | 57209005250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 211 | 20231214 | 152000 | 57209005250 | 30200 | 30200 | 30200 | 30200 | 0 |
| 212 | 20231214 | 151900 | 57209005250 | 30200 | 30200 | 30200 | 30150 | 3877 |
| 213 | 20231214 | 151800 | 57091958800 | 30200 | 30250 | 30250 | 30150 | 4509 |
| 214 | 20231214 | 151700 | 56955672500 | 30200 | 30200 | 30300 | 30150 | 12711 |
| 215 | 20231214 | 151600 | 56571756750 | 30250 | 30250 | 30300 | 30200 | 13734 |
| 216 | 20231214 | 151500 | 56156365500 | 30200 | 30200 | 30250 | 30200 | 1141 |
| 217 | 20231214 | 151400 | 56121893000 | 30250 | 30200 | 30250 | 30200 | 1436 |
| 218 | 20231214 | 151300 | 56078507850 | 30250 | 30200 | 30250 | 30200 | 2786 |
| 219 | 20231214 | 151200 | 55994348750 | 30200 | 30250 | 30250 | 30200 | 3441 |
| 220 | 20231214 | 151100 | 55890324600 | 30250 | 30200 | 30250 | 30200 | 3079 |
| 221 | 20231214 | 151000 | 55797227100 | 30250 | 30250 | 30250 | 30200 | 1498 |
| 222 | 20231214 | 150900 | 55751937650 | 30250 | 30250 | 30250 | 30200 | 4020 |
| 223 | 20231214 | 150800 | 55630359900 | 30250 | 30250 | 30250 | 30200 | 11444 |
| 224 | 20231214 | 150700 | 55284477850 | 30250 | 30250 | 30250 | 30200 | 6582 |
| 225 | 20231214 | 150600 | 55085425050 | 30200 | 30200 | 30250 | 30200 | 668 |
| 226 | 20231214 | 150500 | 55065237650 | 30200 | 30200 | 30250 | 30200 | 1044 |
| 227 | 20231214 | 150400 | 55033690250 | 30250 | 30200 | 30250 | 30200 | 1223 |
| 228 | 20231214 | 150300 | 54996736850 | 30200 | 30250 | 30300 | 30200 | 9800 |
| 229 | 20231214 | 150200 | 54700316500 | 30300 | 30250 | 30300 | 30250 | 2330 |
| 230 | 20231214 | 150100 | 54629795150 | 30250 | 30250 | 30300 | 30250 | 3022 |
| 231 | 20231214 | 150000 | 54538359150 | 30250 | 30300 | 30300 | 30250 | 4581 |
| 232 | 20231214 | 145900 | 54399618300 | 30250 | 30250 | 30300 | 30250 | 7636 |
| 233 | 20231214 | 145800 | 54168510650 | 30200 | 30150 | 30250 | 30100 | 25112 |
| 234 | 20231214 | 145700 | 53409704750 | 30100 | 30100 | 30150 | 30100 | 5044 |
| 235 | 20231214 | 145600 | 53257819100 | 30050 | 30050 | 30100 | 30050 | 1740 |
| 236 | 20231214 | 145500 | 53205482700 | 30050 | 30100 | 30100 | 30050 | 1632 |
| 237 | 20231214 | 145400 | 53156389150 | 30100 | 30050 | 30100 | 30050 | 3360 |
| 238 | 20231214 | 145300 | 53055395750 | 30050 | 30050 | 30100 | 30050 | 6529 |
| 239 | 20231214 | 145200 | 52858878350 | 30100 | 30150 | 30150 | 30050 | 8038 |
| 240 | 20231214 | 145100 | 52616956450 | 30100 | 30200 | 30200 | 30100 | 14321 |
| 241 | 20231214 | 145000 | 52185247450 | 30200 | 30200 | 30200 | 30150 | 1590 |
| 242 | 20231214 | 144900 | 52137255650 | 30200 | 30150 | 30200 | 30150 | 1800 |
| 243 | 20231214 | 144800 | 52082922200 | 30200 | 30150 | 30200 | 30150 | 1043 |
| 244 | 20231214 | 144700 | 52051439200 | 30200 | 30200 | 30200 | 30150 | 604 |
| 245 | 20231214 | 144600 | 52033209550 | 30200 | 30200 | 30200 | 30150 | 1622 |
| 246 | 20231214 | 144500 | 51984232650 | 30150 | 30150 | 30200 | 30150 | 429 |
| 247 | 20231214 | 144400 | 51971289750 | 30150 | 30200 | 30200 | 30150 | 483 |
| 248 | 20231214 | 144300 | 51956726650 | 30200 | 30150 | 30200 | 30150 | 1812 |
| 249 | 20231214 | 144200 | 51902071050 | 30150 | 30150 | 30200 | 30150 | 915 |
| 250 | 20231214 | 144100 | 51874471900 | 30200 | 30150 | 30200 | 30100 | 7193 |
| 251 | 20231214 | 144000 | 51657493550 | 30100 | 30150 | 30150 | 30100 | 848 |
| 252 | 20231214 | 143900 | 51631965100 | 30150 | 30100 | 30150 | 30100 | 2260 |
| 253 | 20231214 | 143800 | 51563872550 | 30100 | 30150 | 30150 | 30100 | 710 |
| 254 | 20231214 | 143700 | 51542470150 | 30150 | 30100 | 30150 | 30100 | 1049 |
| 255 | 20231214 | 143600 | 51510887400 | 30100 | 30150 | 30150 | 30100 | 990 |
| 256 | 20231214 | 143500 | 51481064450 | 30150 | 30100 | 30150 | 30100 | 1411 |
| 257 | 20231214 | 143400 | 51438576200 | 30100 | 30100 | 30150 | 30100 | 648 |
| 258 | 20231214 | 143300 | 51419059850 | 30100 | 30200 | 30200 | 30100 | 3804 |
| 259 | 20231214 | 143200 | 51304407500 | 30150 | 30200 | 30200 | 30150 | 878 |
| 260 | 20231214 | 143100 | 51277930900 | 30200 | 30200 | 30250 | 30150 | 4857 |
| 261 | 20231214 | 143000 | 51131250100 | 30250 | 30250 | 30250 | 30200 | 12393 |
| 262 | 20231214 | 142900 | 50756971850 | 30200 | 30250 | 30250 | 30200 | 2902 |
| 263 | 20231214 | 142800 | 50669258450 | 30250 | 30200 | 30250 | 30200 | 602 |
| 264 | 20231214 | 142700 | 50651067050 | 30200 | 30250 | 30250 | 30200 | 967 |
| 265 | 20231214 | 142600 | 50621826550 | 30250 | 30200 | 30250 | 30200 | 1050 |
| 266 | 20231214 | 142500 | 50590082850 | 30250 | 30200 | 30250 | 30200 | 5005 |
| 267 | 20231214 | 142400 | 50438701000 | 30200 | 30250 | 30250 | 30200 | 2209 |
| 268 | 20231214 | 142300 | 50371910250 | 30250 | 30250 | 30250 | 30200 | 1900 |
| 269 | 20231214 | 142200 | 50314484950 | 30200 | 30200 | 30250 | 30200 | 2743 |
| 270 | 20231214 | 142100 | 50231531100 | 30250 | 30200 | 30250 | 30200 | 875 |
| 271 | 20231214 | 142000 | 50205098800 | 30200 | 30250 | 30250 | 30200 | 1684 |
| 272 | 20231214 | 141900 | 50154233000 | 30250 | 30200 | 30250 | 30200 | 1060 |
| 273 | 20231214 | 141800 | 50122198700 | 30200 | 30150 | 30250 | 30150 | 10481 |
| 274 | 20231214 | 141700 | 49805676950 | 30150 | 30200 | 30200 | 30100 | 3933 |
| 275 | 20231214 | 141600 | 49687085850 | 30150 | 30200 | 30200 | 30150 | 4194 |
| 276 | 20231214 | 141500 | 49560621800 | 30200 | 30100 | 30200 | 30100 | 7179 |
| 277 | 20231214 | 141400 | 49344178450 | 30100 | 30150 | 30150 | 30100 | 1239 |
| 278 | 20231214 | 141300 | 49306827050 | 30150 | 30100 | 30150 | 30100 | 3193 |
| 279 | 20231214 | 141200 | 49210713700 | 30100 | 30100 | 30150 | 30100 | 2630 |
| 280 | 20231214 | 141100 | 49131545250 | 30100 | 30100 | 30150 | 30100 | 1597 |
| 281 | 20231214 | 141000 | 49083463700 | 30100 | 30150 | 30150 | 30100 | 1251 |
| 282 | 20231214 | 140900 | 49045805300 | 30100 | 30200 | 30200 | 30100 | 11300 |
| 283 | 20231214 | 140800 | 48705122350 | 30200 | 30200 | 30200 | 30150 | 4453 |
| 284 | 20231214 | 140700 | 48570828150 | 30200 | 30200 | 30200 | 30150 | 849 |
| 285 | 20231214 | 140600 | 48545196550 | 30200 | 30200 | 30200 | 30150 | 589 |
| 286 | 20231214 | 140500 | 48527423500 | 30200 | 30150 | 30200 | 30150 | 365 |
| 287 | 20231214 | 140400 | 48516400750 | 30200 | 30150 | 30200 | 30150 | 1232 |
| 288 | 20231214 | 140300 | 48479240950 | 30200 | 30150 | 30200 | 30150 | 956 |
| 289 | 20231214 | 140200 | 48450381150 | 30200 | 30200 | 30200 | 30150 | 1138 |
| 290 | 20231214 | 140100 | 48416045850 | 30150 | 30200 | 30200 | 30150 | 1672 |
| 291 | 20231214 | 140000 | 48365604050 | 30200 | 30200 | 30200 | 30150 | 3179 |
| 292 | 20231214 | 135900 | 48269619950 | 30200 | 30200 | 30200 | 30150 | 1090 |
| 293 | 20231214 | 135800 | 48236703650 | 30200 | 30200 | 30250 | 30150 | 2186 |
| 294 | 20231214 | 135700 | 48170694550 | 30250 | 30200 | 30250 | 30150 | 1213 |
| 295 | 20231214 | 135600 | 48134055400 | 30200 | 30200 | 30250 | 30150 | 3919 |
| 296 | 20231214 | 135500 | 48015704250 | 30150 | 30150 | 30200 | 30150 | 4798 |
| 297 | 20231214 | 135400 | 47870820500 | 30150 | 30150 | 30200 | 30150 | 1706 |
| 298 | 20231214 | 135300 | 47819320950 | 30150 | 30150 | 30200 | 30150 | 1843 |
| 299 | 20231214 | 135200 | 47763741300 | 30200 | 30200 | 30200 | 30150 | 451 |
| 300 | 20231214 | 135100 | 47750129000 | 30200 | 30200 | 30200 | 30150 | 3052 |
| 301 | 20231214 | 135000 | 47658086550 | 30200 | 30200 | 30200 | 30150 | 359 |
| 302 | 20231214 | 134900 | 47647245250 | 30200 | 30250 | 30250 | 30150 | 2386 |
| 303 | 20231214 | 134800 | 47575189450 | 30200 | 30200 | 30250 | 30150 | 2178 |
| 304 | 20231214 | 134700 | 47509391150 | 30200 | 30150 | 30200 | 30150 | 3248 |
| 305 | 20231214 | 134600 | 47411313850 | 30150 | 30200 | 30200 | 30150 | 970 |
| 306 | 20231214 | 134500 | 47382052650 | 30150 | 30200 | 30200 | 30150 | 1087 |
| 307 | 20231214 | 134400 | 47349233450 | 30200 | 30200 | 30200 | 30150 | 2619 |
| 308 | 20231214 | 134300 | 47270197800 | 30200 | 30200 | 30200 | 30150 | 2241 |
| 309 | 20231214 | 134200 | 47202558100 | 30200 | 30200 | 30250 | 30150 | 10652 |
| 310 | 20231214 | 134100 | 46880896600 | 30200 | 30250 | 30250 | 30200 | 1181 |
| 311 | 20231214 | 134000 | 46845186500 | 30250 | 30200 | 30250 | 30200 | 521 |
| 312 | 20231214 | 133900 | 46829440450 | 30250 | 30250 | 30250 | 30200 | 561 |
| 313 | 20231214 | 133800 | 46812473100 | 30250 | 30250 | 30250 | 30200 | 1493 |
| 314 | 20231214 | 133700 | 46767330800 | 30200 | 30250 | 30250 | 30200 | 1563 |
| 315 | 20231214 | 133600 | 46720067050 | 30300 | 30250 | 30300 | 30250 | 2083 |
| 316 | 20231214 | 133500 | 46657033600 | 30300 | 30250 | 30300 | 30250 | 3716 |
| 317 | 20231214 | 133400 | 46544619050 | 30250 | 30300 | 30300 | 30250 | 1526 |
| 318 | 20231214 | 133300 | 46498448300 | 30300 | 30250 | 30300 | 30200 | 4917 |
| 319 | 20231214 | 133200 | 46349709800 | 30250 | 30250 | 30250 | 30200 | 730 |
| 320 | 20231214 | 133100 | 46327633650 | 30250 | 30250 | 30300 | 30200 | 7329 |
| 321 | 20231214 | 133000 | 46105902400 | 30250 | 30250 | 30250 | 30200 | 495 |
| 322 | 20231214 | 132900 | 46090935350 | 30200 | 30250 | 30250 | 30200 | 1588 |
| 323 | 20231214 | 132800 | 46042909050 | 30250 | 30250 | 30250 | 30200 | 1268 |
| 324 | 20231214 | 132700 | 46004581350 | 30250 | 30200 | 30250 | 30200 | 1301 |
| 325 | 20231214 | 132600 | 45965270100 | 30250 | 30250 | 30250 | 30200 | 959 |
| 326 | 20231214 | 132500 | 45936271800 | 30250 | 30250 | 30250 | 30200 | 773 |
| 327 | 20231214 | 132400 | 45912913400 | 30200 | 30250 | 30250 | 30200 | 1510 |
| 328 | 20231214 | 132300 | 45867274200 | 30250 | 30200 | 30250 | 30200 | 568 |
| 329 | 20231214 | 132200 | 45850102800 | 30250 | 30200 | 30250 | 30200 | 2911 |
| 330 | 20231214 | 132100 | 45762106850 | 30250 | 30250 | 30250 | 30200 | 513 |
| 331 | 20231214 | 132000 | 45746595800 | 30200 | 30200 | 30250 | 30200 | 1370 |
| 332 | 20231214 | 131900 | 45705160750 | 30250 | 30150 | 30250 | 30150 | 8466 |
| 333 | 20231214 | 131800 | 45449478350 | 30200 | 30150 | 30200 | 30150 | 2727 |
| 334 | 20231214 | 131700 | 45367131050 | 30150 | 30200 | 30200 | 30150 | 925 |
| 335 | 20231214 | 131600 | 45339222750 | 30150 | 30150 | 30200 | 30150 | 2366 |
| 336 | 20231214 | 131500 | 45267853000 | 30150 | 30200 | 30200 | 30150 | 2703 |
| 337 | 20231214 | 131400 | 45186310450 | 30200 | 30150 | 30200 | 30150 | 4202 |
| 338 | 20231214 | 131300 | 45059592000 | 30150 | 30200 | 30200 | 30150 | 1284 |
| 339 | 20231214 | 131200 | 45020816200 | 30200 | 30200 | 30200 | 30150 | 2316 |
| 340 | 20231214 | 131100 | 44950884250 | 30200 | 30100 | 30200 | 30100 | 7372 |
| 341 | 20231214 | 131000 | 44728635450 | 30100 | 30100 | 30150 | 30100 | 503 |
| 342 | 20231214 | 130900 | 44713494450 | 30100 | 30100 | 30150 | 30100 | 1682 |
| 343 | 20231214 | 130800 | 44662850450 | 30100 | 30100 | 30150 | 30100 | 1671 |
| 344 | 20231214 | 130700 | 44612545450 | 30100 | 30100 | 30150 | 30100 | 3901 |
| 345 | 20231214 | 130600 | 44495120100 | 30100 | 30100 | 30150 | 30100 | 634 |
| 346 | 20231214 | 130500 | 44476033300 | 30100 | 30100 | 30150 | 30100 | 2199 |
| 347 | 20231214 | 130400 | 44409825800 | 30150 | 30100 | 30150 | 30100 | 6490 |
| 348 | 20231214 | 130300 | 44214458850 | 30100 | 30100 | 30100 | 30050 | 1539 |
| 349 | 20231214 | 130200 | 44168163900 | 30100 | 30050 | 30100 | 30050 | 1620 |
| 350 | 20231214 | 130100 | 44119445850 | 30050 | 30050 | 30100 | 30050 | 606 |
| 351 | 20231214 | 130000 | 44101219950 | 30050 | 30050 | 30100 | 30000 | 19285 |
| 352 | 20231214 | 125900 | 43521018750 | 30050 | 30000 | 30050 | 30000 | 483 |
| 353 | 20231214 | 125800 | 43506526350 | 30000 | 30050 | 30050 | 30000 | 414 |
| 354 | 20231214 | 125700 | 43494100250 | 30050 | 30000 | 30050 | 30000 | 1879 |
| 355 | 20231214 | 125600 | 43437702200 | 30000 | 30050 | 30050 | 30000 | 199 |
| 356 | 20231214 | 125500 | 43431727450 | 30050 | 30050 | 30050 | 30000 | 1891 |
| 357 | 20231214 | 125400 | 43374916850 | 30050 | 30000 | 30050 | 30000 | 1720 |
| 358 | 20231214 | 125300 | 43323275450 | 30000 | 30050 | 30050 | 30000 | 409 |
| 359 | 20231214 | 125200 | 43310995800 | 30000 | 30050 | 30050 | 30000 | 681 |
| 360 | 20231214 | 125100 | 43290565300 | 30000 | 30050 | 30050 | 30000 | 1630 |
| 361 | 20231214 | 125000 | 43241590300 | 30050 | 30100 | 30100 | 30050 | 4235 |
| 362 | 20231214 | 124900 | 43114319500 | 30050 | 30050 | 30100 | 30000 | 8332 |
| 363 | 20231214 | 124800 | 42863936800 | 30050 | 30000 | 30050 | 30000 | 2041 |
| 364 | 20231214 | 124700 | 42802634900 | 30000 | 30000 | 30050 | 30000 | 827 |
| 365 | 20231214 | 124600 | 42777810100 | 30000 | 30050 | 30050 | 30000 | 652 |
| 366 | 20231214 | 124500 | 42758245800 | 30050 | 30000 | 30050 | 30000 | 957 |
| 367 | 20231214 | 124400 | 42729496250 | 30000 | 30000 | 30050 | 30000 | 1239 |
| 368 | 20231214 | 124300 | 42692322100 | 30000 | 29950 | 30050 | 29950 | 6203 |
| 369 | 20231214 | 124200 | 42506213200 | 29950 | 29950 | 30000 | 29950 | 960 |
| 370 | 20231214 | 124100 | 42477429650 | 29950 | 29950 | 30000 | 29900 | 2272 |
| 371 | 20231214 | 124000 | 42409357350 | 29950 | 29950 | 29950 | 29900 | 6094 |
| 372 | 20231214 | 123900 | 42226866150 | 30000 | 30000 | 30000 | 29950 | 1738 |
| 373 | 20231214 | 123800 | 42174777500 | 30000 | 29950 | 30000 | 29950 | 721 |
| 374 | 20231214 | 123700 | 42153176550 | 29950 | 30000 | 30000 | 29900 | 1070 |
| 375 | 20231214 | 123600 | 42121126400 | 30000 | 30000 | 30050 | 29900 | 26526 |
| 376 | 20231214 | 123500 | 41325857150 | 30000 | 29950 | 30000 | 29950 | 6389 |
| 377 | 20231214 | 123400 | 41134398850 | 29950 | 29950 | 29950 | 29900 | 3075 |
| 378 | 20231214 | 123300 | 41042319750 | 29950 | 29900 | 29950 | 29900 | 2467 |
| 379 | 20231214 | 123200 | 40968459500 | 29900 | 29900 | 29950 | 29900 | 3977 |
| 380 | 20231214 | 123100 | 40849540050 | 29850 | 29800 | 29900 | 29800 | 6625 |
| 381 | 20231214 | 123000 | 40651781100 | 29800 | 29750 | 29850 | 29750 | 3678 |
| 382 | 20231214 | 122900 | 40542172250 | 29750 | 29750 | 29800 | 29750 | 1474 |
| 383 | 20231214 | 122800 | 40498294250 | 29750 | 29700 | 29750 | 29650 | 5855 |
| 384 | 20231214 | 122700 | 40324235600 | 29650 | 29650 | 29700 | 29650 | 923 |
| 385 | 20231214 | 122600 | 40296839250 | 29650 | 29650 | 29700 | 29650 | 5109 |
| 386 | 20231214 | 122500 | 40145345600 | 29700 | 29650 | 29700 | 29650 | 1821 |
| 387 | 20231214 | 122400 | 40091317600 | 29650 | 29650 | 29700 | 29650 | 1403 |
| 388 | 20231214 | 122300 | 40049715900 | 29650 | 29700 | 29700 | 29650 | 559 |
| 389 | 20231214 | 122200 | 40033122600 | 29700 | 29650 | 29700 | 29650 | 1809 |
| 390 | 20231214 | 122100 | 39979467000 | 29700 | 29650 | 29700 | 29650 | 1531 |
| 391 | 20231214 | 122000 | 39934071100 | 29650 | 29650 | 29700 | 29650 | 1439 |
| 392 | 20231214 | 121900 | 39891375800 | 29700 | 29700 | 29750 | 29700 | 9232 |
| 393 | 20231214 | 121800 | 39617163550 | 29750 | 29750 | 29750 | 29700 | 1821 |
| 394 | 20231214 | 121700 | 39563023950 | 29750 | 29750 | 29750 | 29700 | 337 |
| 395 | 20231214 | 121600 | 39553010200 | 29700 | 29750 | 29750 | 29700 | 1200 |
| 396 | 20231214 | 121500 | 39517339700 | 29750 | 29700 | 29750 | 29700 | 309 |
| 397 | 20231214 | 121400 | 39508151150 | 29750 | 29750 | 29750 | 29700 | 773 |
| 398 | 20231214 | 121300 | 39485185150 | 29700 | 29750 | 29750 | 29700 | 698 |
| 399 | 20231214 | 121200 | 39464453800 | 29700 | 29700 | 29750 | 29700 | 309 |
| 400 | 20231214 | 121100 | 39455276400 | 29750 | 29650 | 29750 | 29650 | 408 |
| 401 | 20231214 | 121000 | 39443165500 | 29700 | 29700 | 29750 | 29650 | 823 |
| 402 | 20231214 | 120900 | 39418736600 | 29700 | 29700 | 29700 | 29650 | 2046 |
| 403 | 20231214 | 120800 | 39358028500 | 29650 | 29700 | 29750 | 29650 | 764 |
| 404 | 20231214 | 120700 | 39335342150 | 29650 | 29800 | 29800 | 29650 | 7217 |
| 405 | 20231214 | 120600 | 39120749950 | 29800 | 29800 | 29800 | 29750 | 891 |
| 406 | 20231214 | 120500 | 39094204000 | 29800 | 29750 | 29800 | 29750 | 980 |
| 407 | 20231214 | 120400 | 39065042300 | 29750 | 29700 | 29750 | 29700 | 2407 |
| 408 | 20231214 | 120300 | 38993446750 | 29700 | 29700 | 29700 | 29650 | 1921 |
| 409 | 20231214 | 120200 | 38936398350 | 29700 | 29650 | 29700 | 29650 | 2835 |
| 410 | 20231214 | 120100 | 38852318500 | 29650 | 29650 | 29650 | 29600 | 798 |
| 411 | 20231214 | 120000 | 38828667000 | 29650 | 29550 | 29650 | 29550 | 1858 |
| 412 | 20231214 | 115900 | 38773664600 | 29550 | 29600 | 29600 | 29550 | 481 |
| 413 | 20231214 | 115800 | 38759437950 | 29600 | 29550 | 29600 | 29550 | 3101 |
| 414 | 20231214 | 115700 | 38667764650 | 29550 | 29600 | 29600 | 29550 | 909 |
| 415 | 20231214 | 115600 | 38640892100 | 29550 | 29600 | 29600 | 29550 | 561 |
| 416 | 20231214 | 115500 | 38624306850 | 29550 | 29600 | 29600 | 29550 | 3343 |
| 417 | 20231214 | 115400 | 38525364600 | 29550 | 29550 | 29600 | 29550 | 1405 |
| 418 | 20231214 | 115300 | 38483835200 | 29550 | 29600 | 29600 | 29550 | 2462 |
| 419 | 20231214 | 115200 | 38411048750 | 29600 | 29600 | 29600 | 29550 | 1310 |
| 420 | 20231214 | 115100 | 38372327150 | 29600 | 29550 | 29600 | 29550 | 958 |
| 421 | 20231214 | 115000 | 38344002600 | 29550 | 29600 | 29600 | 29550 | 2320 |
| 422 | 20231214 | 114900 | 38275347700 | 29600 | 29550 | 29600 | 29500 | 2176 |
| 423 | 20231214 | 114800 | 38211055400 | 29500 | 29550 | 29600 | 29500 | 4351 |
| 424 | 20231214 | 114700 | 38082498700 | 29550 | 29500 | 29550 | 29450 | 3588 |
| 425 | 20231214 | 114600 | 37976642300 | 29500 | 29500 | 29550 | 29450 | 2484 |
| 426 | 20231214 | 114500 | 37903361600 | 29500 | 29450 | 29500 | 29450 | 5443 |
| 427 | 20231214 | 114400 | 37742846750 | 29450 | 29500 | 29500 | 29450 | 2068 |
| 428 | 20231214 | 114300 | 37681940850 | 29500 | 29450 | 29500 | 29450 | 1960 |
| 429 | 20231214 | 114200 | 37624216700 | 29450 | 29350 | 29500 | 29350 | 5470 |
| 430 | 20231214 | 114100 | 37463216350 | 29350 | 29500 | 29500 | 29350 | 22065 |
| 431 | 20231214 | 114000 | 36814362300 | 29450 | 29550 | 29550 | 29450 | 16270 |
| 432 | 20231214 | 113900 | 36334436400 | 29500 | 29600 | 29600 | 29500 | 13682 |
| 433 | 20231214 | 113800 | 35930245050 | 29600 | 29600 | 29600 | 29550 | 2505 |
| 434 | 20231214 | 113700 | 35856126250 | 29650 | 29600 | 29650 | 29600 | 2005 |
| 435 | 20231214 | 113600 | 35796773650 | 29650 | 29650 | 29650 | 29600 | 593 |
| 436 | 20231214 | 113500 | 35779209050 | 29600 | 29600 | 29650 | 29600 | 2420 |
| 437 | 20231214 | 113400 | 35707528650 | 29600 | 29600 | 29650 | 29600 | 6232 |
| 438 | 20231214 | 113300 | 35523034800 | 29600 | 29650 | 29650 | 29600 | 6489 |
| 439 | 20231214 | 113200 | 35330933350 | 29650 | 29600 | 29650 | 29600 | 2071 |
| 440 | 20231214 | 113100 | 35269616600 | 29650 | 29650 | 29700 | 29600 | 618 |
| 441 | 20231214 | 113000 | 35251298700 | 29600 | 29650 | 29700 | 29600 | 6940 |
| 442 | 20231214 | 112900 | 35045557850 | 29700 | 29700 | 29700 | 29650 | 501 |
| 443 | 20231214 | 112800 | 35030694650 | 29700 | 29700 | 29750 | 29650 | 581 |
| 444 | 20231214 | 112700 | 35013446150 | 29700 | 29750 | 29800 | 29700 | 4734 |
| 445 | 20231214 | 112600 | 34872780100 | 29750 | 29700 | 29750 | 29650 | 2183 |
| 446 | 20231214 | 112500 | 34807911550 | 29700 | 29650 | 29700 | 29650 | 2943 |
| 447 | 20231214 | 112400 | 34720606750 | 29650 | 29600 | 29650 | 29550 | 3588 |
| 448 | 20231214 | 112300 | 34614399750 | 29600 | 29550 | 29600 | 29550 | 5985 |
| 449 | 20231214 | 112200 | 34437344100 | 29550 | 29650 | 29650 | 29550 | 18675 |
| 450 | 20231214 | 112100 | 33884813750 | 29650 | 29600 | 29650 | 29600 | 3259 |
| 451 | 20231214 | 112000 | 33788259400 | 29650 | 29600 | 29650 | 29600 | 5236 |
| 452 | 20231214 | 111900 | 33633196050 | 29600 | 29700 | 29700 | 29600 | 16864 |
| 453 | 20231214 | 111800 | 33133158900 | 29750 | 29750 | 29750 | 29700 | 8689 |
| 454 | 20231214 | 111700 | 32875025950 | 29750 | 29750 | 29750 | 29700 | 3390 |
| 455 | 20231214 | 111600 | 32774331450 | 29700 | 29750 | 29750 | 29700 | 2601 |
| 456 | 20231214 | 111500 | 32697027550 | 29750 | 29750 | 29800 | 29700 | 6231 |
| 457 | 20231214 | 111400 | 32511740000 | 29750 | 29800 | 29850 | 29750 | 4956 |
| 458 | 20231214 | 111300 | 32364194400 | 29800 | 29850 | 29850 | 29800 | 1561 |
| 459 | 20231214 | 111200 | 32317672900 | 29800 | 29900 | 29900 | 29800 | 17297 |
| 460 | 20231214 | 111100 | 31801559500 | 29850 | 29900 | 29900 | 29850 | 1310 |
| 461 | 20231214 | 111000 | 31762405350 | 29900 | 29800 | 29900 | 29800 | 8901 |
| 462 | 20231214 | 110900 | 31497124450 | 29800 | 29900 | 29900 | 29800 | 12339 |
| 463 | 20231214 | 110800 | 31128834150 | 29900 | 29950 | 29950 | 29850 | 10838 |
| 464 | 20231214 | 110700 | 30804798800 | 29950 | 29950 | 29950 | 29900 | 1216 |
| 465 | 20231214 | 110600 | 30768404300 | 29950 | 29950 | 29950 | 29900 | 910 |
| 466 | 20231214 | 110500 | 30741180750 | 29950 | 30000 | 30000 | 29900 | 15879 |
| 467 | 20231214 | 110400 | 30265591800 | 29950 | 30050 | 30050 | 29950 | 15356 |
| 468 | 20231214 | 110300 | 29804981100 | 30050 | 30000 | 30050 | 30000 | 1820 |
| 469 | 20231214 | 110200 | 29750330000 | 30000 | 30050 | 30050 | 30000 | 825 |
| 470 | 20231214 | 110100 | 29725570500 | 30000 | 30050 | 30050 | 30000 | 963 |
| 471 | 20231214 | 110000 | 29696643250 | 30000 | 30050 | 30100 | 30000 | 4601 |
| 472 | 20231214 | 105900 | 29558392300 | 30050 | 30050 | 30100 | 30050 | 641 |
| 473 | 20231214 | 105800 | 29539129500 | 30050 | 30000 | 30100 | 30000 | 4377 |
| 474 | 20231214 | 105700 | 29407642500 | 30000 | 30050 | 30050 | 30000 | 9111 |
| 475 | 20231214 | 105600 | 29133990350 | 30050 | 30000 | 30100 | 30000 | 3947 |
| 476 | 20231214 | 105500 | 29015405700 | 30000 | 29950 | 30050 | 29950 | 3151 |
| 477 | 20231214 | 105400 | 28920889750 | 29950 | 29950 | 30000 | 29950 | 1616 |
| 478 | 20231214 | 105300 | 28872431300 | 29950 | 30000 | 30000 | 29950 | 1315 |
| 479 | 20231214 | 105200 | 28833037250 | 30000 | 30000 | 30050 | 30000 | 10424 |
| 480 | 20231214 | 105100 | 28520263550 | 30050 | 30050 | 30050 | 30000 | 1348 |
| 481 | 20231214 | 105000 | 28479798650 | 30050 | 30050 | 30050 | 30000 | 883 |
| 482 | 20231214 | 104900 | 28453280800 | 30000 | 30000 | 30050 | 30000 | 1261 |
| 483 | 20231214 | 104800 | 28415448000 | 30000 | 30000 | 30050 | 30000 | 2603 |
| 484 | 20231214 | 104700 | 28337345200 | 30000 | 30000 | 30050 | 30000 | 2158 |
| 485 | 20231214 | 104600 | 28272602150 | 30000 | 30000 | 30050 | 30000 | 1071 |
| 486 | 20231214 | 104500 | 28240471600 | 30000 | 30000 | 30050 | 30000 | 5177 |
| 487 | 20231214 | 104400 | 28085157100 | 30050 | 30000 | 30050 | 29950 | 2389 |
| 488 | 20231214 | 104300 | 28013504150 | 30000 | 30000 | 30000 | 29950 | 469 |
| 489 | 20231214 | 104200 | 27999449400 | 30000 | 30000 | 30000 | 29950 | 4483 |
| 490 | 20231214 | 104100 | 27864990300 | 30000 | 30000 | 30050 | 30000 | 1719 |
| 491 | 20231214 | 104000 | 27813395250 | 30050 | 30000 | 30050 | 30000 | 884 |
| 492 | 20231214 | 103900 | 27786873500 | 29950 | 30000 | 30050 | 29950 | 1353 |
| 493 | 20231214 | 103800 | 27746293150 | 30000 | 30000 | 30000 | 29950 | 1939 |
| 494 | 20231214 | 103700 | 27688167100 | 30000 | 30000 | 30000 | 29950 | 1975 |
| 495 | 20231214 | 103600 | 27628922350 | 30000 | 30050 | 30050 | 30000 | 5133 |
| 496 | 20231214 | 103500 | 27474916300 | 30050 | 30050 | 30050 | 30000 | 1588 |
| 497 | 20231214 | 103400 | 27427224700 | 30050 | 30000 | 30050 | 30000 | 3692 |
| 498 | 20231214 | 103300 | 27316408550 | 30000 | 29950 | 30000 | 29900 | 14597 |
| 499 | 20231214 | 103200 | 26878724150 | 29900 | 29950 | 29950 | 29900 | 2227 |
| 500 | 20231214 | 103100 | 26812123250 | 29950 | 29900 | 29950 | 29900 | 3263 |
| 501 | 20231214 | 103000 | 26714551550 | 29900 | 29950 | 30000 | 29900 | 4163 |
| 502 | 20231214 | 102900 | 26589880700 | 29950 | 30000 | 30000 | 29950 | 2605 |
| 503 | 20231214 | 102800 | 26511837000 | 29950 | 30000 | 30000 | 29950 | 6363 |
| 504 | 20231214 | 102700 | 26321232900 | 30000 | 29950 | 30050 | 29950 | 2145 |
| 505 | 20231214 | 102600 | 26256882150 | 29950 | 30000 | 30000 | 29950 | 3430 |
| 506 | 20231214 | 102500 | 26153984150 | 30000 | 30000 | 30050 | 30000 | 4244 |
| 507 | 20231214 | 102400 | 26026648400 | 30000 | 30000 | 30050 | 30000 | 1800 |
| 508 | 20231214 | 102300 | 25972636250 | 30000 | 30050 | 30050 | 30000 | 483 |
| 509 | 20231214 | 102200 | 25958141700 | 30000 | 30000 | 30050 | 29950 | 793 |
| 510 | 20231214 | 102100 | 25934345100 | 30000 | 30000 | 30050 | 29950 | 1290 |
| 511 | 20231214 | 102000 | 25895671900 | 30000 | 29950 | 30000 | 29900 | 4350 |
| 512 | 20231214 | 101900 | 25765294550 | 29900 | 29950 | 29950 | 29900 | 1132 |
| 513 | 20231214 | 101800 | 25731430250 | 29950 | 29900 | 29950 | 29850 | 4783 |
| 514 | 20231214 | 101700 | 25588411400 | 29900 | 29900 | 29950 | 29850 | 11480 |
| 515 | 20231214 | 101600 | 25245294350 | 29900 | 29950 | 29950 | 29900 | 1632 |
| 516 | 20231214 | 101500 | 25196452250 | 29950 | 29950 | 29950 | 29900 | 2283 |
| 517 | 20231214 | 101400 | 25128077700 | 29950 | 29950 | 30000 | 29900 | 9909 |
| 518 | 20231214 | 101300 | 24831361650 | 29950 | 30000 | 30050 | 29950 | 1865 |
| 519 | 20231214 | 101200 | 24775448850 | 29950 | 30050 | 30050 | 29950 | 4291 |
| 520 | 20231214 | 101100 | 24646708050 | 30050 | 30000 | 30100 | 30000 | 5874 |
| 521 | 20231214 | 101000 | 24470318000 | 30050 | 30000 | 30050 | 30000 | 1858 |
| 522 | 20231214 | 100900 | 24414530500 | 30000 | 30000 | 30000 | 29950 | 2008 |
| 523 | 20231214 | 100800 | 24354294000 | 30000 | 29950 | 30000 | 29950 | 5871 |
| 524 | 20231214 | 100700 | 24178246400 | 29950 | 30000 | 30000 | 29950 | 3909 |
| 525 | 20231214 | 100600 | 24061167700 | 29950 | 29950 | 30000 | 29950 | 2270 |
| 526 | 20231214 | 100500 | 23993159850 | 30000 | 29950 | 30000 | 29950 | 2373 |
| 527 | 20231214 | 100400 | 23922042750 | 29950 | 29950 | 30000 | 29950 | 1030 |
| 528 | 20231214 | 100300 | 23891187100 | 29950 | 30000 | 30000 | 29950 | 3348 |
| 529 | 20231214 | 100200 | 23790904150 | 30000 | 30000 | 30050 | 29950 | 7141 |
| 530 | 20231214 | 100100 | 23576668900 | 30000 | 30000 | 30050 | 30000 | 4839 |
| 531 | 20231214 | 100000 | 23431484250 | 29950 | 29900 | 30000 | 29900 | 2730 |
| 532 | 20231214 | 095900 | 23349737300 | 29900 | 29950 | 29950 | 29900 | 1215 |
| 533 | 20231214 | 095800 | 23313402600 | 29950 | 29900 | 29950 | 29900 | 1051 |
| 534 | 20231214 | 095700 | 23281976250 | 29900 | 30000 | 30050 | 29850 | 15357 |
| 535 | 20231214 | 095600 | 22822307400 | 30050 | 30000 | 30050 | 29950 | 2702 |
| 536 | 20231214 | 095500 | 22741233300 | 30000 | 30000 | 30050 | 29950 | 2608 |
| 537 | 20231214 | 095400 | 22662988450 | 30000 | 29950 | 30050 | 29950 | 2337 |
| 538 | 20231214 | 095300 | 22592925100 | 29900 | 30050 | 30100 | 29900 | 13059 |
| 539 | 20231214 | 095200 | 22200875150 | 30050 | 29900 | 30050 | 29900 | 5505 |
| 540 | 20231214 | 095100 | 22035851200 | 29900 | 29850 | 29950 | 29850 | 7048 |
| 541 | 20231214 | 095000 | 21825179050 | 29850 | 29900 | 29900 | 29850 | 2537 |
| 542 | 20231214 | 094900 | 21749365500 | 29850 | 29800 | 29900 | 29800 | 4949 |
| 543 | 20231214 | 094800 | 21601647000 | 29800 | 29800 | 29850 | 29750 | 8315 |
| 544 | 20231214 | 094700 | 21353934700 | 29750 | 29750 | 29900 | 29700 | 11379 |
| 545 | 20231214 | 094600 | 21014693800 | 29700 | 29650 | 29750 | 29600 | 12060 |
| 546 | 20231214 | 094500 | 20656968700 | 29650 | 29750 | 29800 | 29600 | 25323 |
| 547 | 20231214 | 094400 | 19905782300 | 29750 | 29900 | 29900 | 29750 | 22197 |
| 548 | 20231214 | 094300 | 19244119350 | 29850 | 29850 | 29900 | 29850 | 3531 |
| 549 | 20231214 | 094200 | 19138661950 | 29850 | 29850 | 29900 | 29850 | 2427 |
| 550 | 20231214 | 094100 | 19066205850 | 29850 | 29850 | 29900 | 29800 | 6270 |
| 551 | 20231214 | 094000 | 18879086350 | 29850 | 29850 | 29900 | 29800 | 10821 |
| 552 | 20231214 | 093900 | 18556134300 | 29850 | 29850 | 29900 | 29800 | 11984 |
| 553 | 20231214 | 093800 | 18198520650 | 29900 | 29950 | 29950 | 29850 | 15613 |
| 554 | 20231214 | 093700 | 17731792350 | 29950 | 29950 | 30000 | 29900 | 4553 |
| 555 | 20231214 | 093600 | 17595444500 | 29950 | 29950 | 30000 | 29900 | 9852 |
| 556 | 20231214 | 093500 | 17300648150 | 29900 | 29950 | 29950 | 29900 | 8412 |
| 557 | 20231214 | 093400 | 17048815100 | 29950 | 29950 | 30000 | 29950 | 11203 |
| 558 | 20231214 | 093300 | 16713280500 | 29950 | 30050 | 30100 | 29950 | 27036 |
| 559 | 20231214 | 093200 | 15901839200 | 30100 | 30150 | 30150 | 30050 | 11248 |
| 560 | 20231214 | 093100 | 15563256350 | 30100 | 30200 | 30200 | 30100 | 11693 |
| 561 | 20231214 | 093000 | 15210735300 | 30200 | 30200 | 30200 | 30150 | 2589 |
| 562 | 20231214 | 092900 | 15132579450 | 30150 | 30150 | 30200 | 30100 | 9228 |
| 563 | 20231214 | 092800 | 14854159900 | 30150 | 30150 | 30150 | 30100 | 3867 |
| 564 | 20231214 | 092700 | 14737624600 | 30100 | 30100 | 30150 | 30050 | 7995 |
| 565 | 20231214 | 092600 | 14496943150 | 30100 | 30250 | 30250 | 30100 | 20625 |
| 566 | 20231214 | 092500 | 13875325300 | 30200 | 30250 | 30250 | 30200 | 7155 |
| 567 | 20231214 | 092400 | 13659139000 | 30250 | 30250 | 30300 | 30200 | 7854 |
| 568 | 20231214 | 092300 | 13421632150 | 30250 | 30300 | 30300 | 30250 | 5832 |
| 569 | 20231214 | 092200 | 13245177300 | 30250 | 30250 | 30300 | 30200 | 5454 |
| 570 | 20231214 | 092100 | 13080141800 | 30250 | 30150 | 30300 | 30150 | 11295 |
| 571 | 20231214 | 092000 | 12738870750 | 30150 | 30150 | 30200 | 30150 | 7357 |
| 572 | 20231214 | 091900 | 12517011750 | 30200 | 30150 | 30200 | 30150 | 3482 |
| 573 | 20231214 | 091800 | 12412012900 | 30150 | 30150 | 30250 | 30100 | 17143 |
| 574 | 20231214 | 091700 | 11895125100 | 30150 | 30150 | 30200 | 30100 | 10571 |
| 575 | 20231214 | 091600 | 11576497250 | 30150 | 30250 | 30250 | 30150 | 13586 |
| 576 | 20231214 | 091500 | 11166413700 | 30250 | 30350 | 30350 | 30200 | 18945 |
| 577 | 20231214 | 091400 | 10593081200 | 30350 | 30300 | 30400 | 30300 | 5908 |
| 578 | 20231214 | 091300 | 10413660550 | 30400 | 30350 | 30400 | 30300 | 7054 |
| 579 | 20231214 | 091200 | 10199505400 | 30400 | 30300 | 30400 | 30250 | 13329 |
| 580 | 20231214 | 091100 | 9795133350 | 30300 | 30350 | 30400 | 30300 | 10181 |
| 581 | 20231214 | 091000 | 9486415700 | 30400 | 30300 | 30400 | 30250 | 11368 |
| 582 | 20231214 | 090900 | 9141733800 | 30300 | 30300 | 30400 | 30200 | 17171 |
| 583 | 20231214 | 090800 | 8621935800 | 30350 | 30600 | 30650 | 30250 | 26341 |
| 584 | 20231214 | 090700 | 7820741750 | 30650 | 30550 | 30700 | 30500 | 22286 |
| 585 | 20231214 | 090600 | 7138065050 | 30500 | 30450 | 30600 | 30450 | 18971 |
| 586 | 20231214 | 090500 | 6558890500 | 30500 | 30650 | 30650 | 30450 | 16195 |
| 587 | 20231214 | 090400 | 6064208600 | 30600 | 30650 | 30650 | 30500 | 17518 |
| 588 | 20231214 | 090300 | 5528248500 | 30550 | 30700 | 30750 | 30550 | 35310 |
| 589 | 20231214 | 090200 | 4444334100 | 30700 | 30400 | 30700 | 30300 | 28989 |
| 590 | 20231214 | 090100 | 3560456450 | 30400 | 30400 | 30500 | 30300 | 21691 |
| 591 | 20231214 | 090000 | 2901430450 | 30450 | 30650 | 30700 | 30350 | 94932 |