34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 5997 |
| 3 | 20231214 | 191800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20231214 | 191700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20231214 | 191600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20231214 | 191500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20231214 | 191400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20231214 | 191300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20231214 | 191200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20231214 | 191100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20231214 | 191000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20231214 | 190900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20231214 | 190800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20231214 | 190700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20231214 | 190600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20231214 | 190500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20231214 | 190400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20231214 | 190300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20231214 | 190200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20231214 | 190100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20231214 | 190000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20231214 | 185900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20231214 | 185800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20231214 | 185700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20231214 | 185600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20231214 | 185500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20231214 | 185400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20231214 | 185300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20231214 | 185200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20231214 | 185100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20231214 | 185000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20231214 | 184900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 5997 |
| 33 | 20231214 | 184800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20231214 | 184700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20231214 | 184600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20231214 | 184500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20231214 | 184400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20231214 | 184300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20231214 | 184200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20231214 | 184100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20231214 | 184000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20231214 | 183900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20231214 | 183800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20231214 | 183700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20231214 | 183600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20231214 | 183500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20231214 | 183400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20231214 | 183300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20231214 | 183200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20231214 | 183100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20231214 | 183000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20231214 | 182900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20231214 | 182800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20231214 | 182700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20231214 | 182600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20231214 | 182500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20231214 | 182400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20231214 | 182300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20231214 | 182200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20231214 | 182100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20231214 | 182000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20231214 | 181900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 5997 |
| 63 | 20231214 | 181800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20231214 | 181700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20231214 | 181600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20231214 | 181500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20231214 | 181400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20231214 | 181300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20231214 | 181200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20231214 | 181100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20231214 | 181000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20231214 | 180900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20231214 | 180800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20231214 | 180700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20231214 | 180600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20231214 | 180500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20231214 | 180400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20231214 | 180300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20231214 | 180200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20231214 | 180100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20231214 | 180000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20231214 | 175900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20231214 | 175800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20231214 | 175700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20231214 | 175600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20231214 | 175500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20231214 | 175400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20231214 | 175300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20231214 | 175200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20231214 | 175100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20231214 | 175000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20231214 | 174900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 5997 |
| 93 | 20231214 | 174800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20231214 | 174700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20231214 | 174600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20231214 | 174500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20231214 | 174400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20231214 | 174300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20231214 | 174200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20231214 | 174100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20231214 | 174000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20231214 | 173900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20231214 | 173800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20231214 | 173700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20231214 | 173600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20231214 | 173500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20231214 | 173400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20231214 | 173300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20231214 | 173200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20231214 | 173100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20231214 | 173000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20231214 | 172900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20231214 | 172800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20231214 | 172700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20231214 | 172600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20231214 | 172500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20231214 | 172400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20231214 | 172300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20231214 | 172200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20231214 | 172100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20231214 | 172000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20231214 | 171900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 5997 |
| 123 | 20231214 | 171800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20231214 | 171700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20231214 | 171600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20231214 | 171500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20231214 | 171400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20231214 | 171300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20231214 | 171200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20231214 | 171100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20231214 | 171000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20231214 | 170900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20231214 | 170800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20231214 | 170700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20231214 | 170600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20231214 | 170500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20231214 | 170400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20231214 | 170300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20231214 | 170200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20231214 | 170100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20231214 | 170000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20231214 | 165900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20231214 | 165800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20231214 | 165700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20231214 | 165600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20231214 | 165500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20231214 | 165400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20231214 | 165300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20231214 | 165200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20231214 | 165100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20231214 | 165000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20231214 | 164900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 5997 |
| 153 | 20231214 | 164800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20231214 | 164700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20231214 | 164600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20231214 | 164500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20231214 | 164400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20231214 | 164300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20231214 | 164200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20231214 | 164100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20231214 | 164000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20231214 | 163900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20231214 | 163800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20231214 | 163700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20231214 | 163600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20231214 | 163500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20231214 | 163400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20231214 | 163300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20231214 | 163200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20231214 | 163100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20231214 | 163000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20231214 | 162900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20231214 | 162800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20231214 | 162700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20231214 | 162600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20231214 | 162500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20231214 | 162400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20231214 | 162300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20231214 | 162200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20231214 | 162100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20231214 | 162000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20231214 | 161900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 5997 |
| 183 | 20231214 | 161800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20231214 | 161700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20231214 | 161600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20231214 | 161500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20231214 | 161400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20231214 | 161300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20231214 | 161200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20231214 | 161100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20231214 | 161000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20231214 | 160900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20231214 | 160800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20231214 | 160700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20231214 | 160600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20231214 | 160500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20231214 | 160400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20231214 | 160300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20231214 | 160200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 200 | 20231214 | 160100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 201 | 20231214 | 160000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 202 | 20231214 | 155900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 203 | 20231214 | 155800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 204 | 20231214 | 155700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 205 | 20231214 | 155600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 206 | 20231214 | 155500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 207 | 20231214 | 155400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 208 | 20231214 | 155300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 209 | 20231214 | 155200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 210 | 20231214 | 155100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 211 | 20231214 | 155000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 212 | 20231214 | 154900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 5997 |
| 213 | 20231214 | 154800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 214 | 20231214 | 154700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 215 | 20231214 | 154600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 216 | 20231214 | 154500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 217 | 20231214 | 154400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 218 | 20231214 | 154300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 219 | 20231214 | 154200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 220 | 20231214 | 154100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 221 | 20231214 | 154000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 222 | 20231214 | 153900 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 223 | 20231214 | 153800 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 224 | 20231214 | 153700 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 225 | 20231214 | 153600 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 226 | 20231214 | 153500 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 227 | 20231214 | 153400 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 228 | 20231214 | 153300 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 229 | 20231214 | 153200 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 230 | 20231214 | 153100 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 0 |
| 231 | 20231214 | 153000 | 30953541800 | 21300 | 21300 | 21300 | 21300 | 5997 |
| 232 | 20231214 | 152900 | 30825805700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 233 | 20231214 | 152800 | 30825805700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 234 | 20231214 | 152700 | 30825805700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 235 | 20231214 | 152600 | 30825805700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 236 | 20231214 | 152500 | 30825805700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 237 | 20231214 | 152400 | 30825805700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 238 | 20231214 | 152300 | 30825805700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 239 | 20231214 | 152200 | 30825805700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 240 | 20231214 | 152100 | 30825805700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 241 | 20231214 | 152000 | 30825805700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 242 | 20231214 | 151900 | 30825805700 | 21200 | 21250 | 21250 | 21150 | 935 |
| 243 | 20231214 | 151800 | 30805971750 | 21250 | 21150 | 21250 | 21150 | 394 |
| 244 | 20231214 | 151700 | 30797624350 | 21150 | 21250 | 21250 | 21150 | 685 |
| 245 | 20231214 | 151600 | 30783115950 | 21250 | 21150 | 21250 | 21150 | 221 |
| 246 | 20231214 | 151500 | 30778429950 | 21150 | 21250 | 21300 | 21150 | 272 |
| 247 | 20231214 | 151400 | 30772654800 | 21250 | 21250 | 21300 | 21150 | 958 |
| 248 | 20231214 | 151300 | 30752305900 | 21150 | 21200 | 21200 | 21150 | 486 |
| 249 | 20231214 | 151200 | 30742020450 | 21200 | 21250 | 21250 | 21150 | 414 |
| 250 | 20231214 | 151100 | 30733247150 | 21150 | 21200 | 21300 | 21150 | 653 |
| 251 | 20231214 | 151000 | 30719393800 | 21200 | 21200 | 21300 | 21200 | 368 |
| 252 | 20231214 | 150900 | 30711582100 | 21200 | 21200 | 21200 | 21200 | 11 |
| 253 | 20231214 | 150800 | 30711348900 | 21200 | 21150 | 21200 | 21150 | 505 |
| 254 | 20231214 | 150700 | 30700650250 | 21150 | 21250 | 21250 | 21150 | 251 |
| 255 | 20231214 | 150600 | 30695336350 | 21250 | 21200 | 21250 | 21200 | 47 |
| 256 | 20231214 | 150500 | 30694339700 | 21150 | 21150 | 21150 | 21150 | 71 |
| 257 | 20231214 | 150400 | 30692838050 | 21150 | 21250 | 21300 | 21150 | 1487 |
| 258 | 20231214 | 150300 | 30661348200 | 21250 | 21100 | 21250 | 21100 | 1624 |
| 259 | 20231214 | 150200 | 30626888450 | 21100 | 21250 | 21250 | 21100 | 1776 |
| 260 | 20231214 | 150100 | 30589255200 | 21250 | 21250 | 21300 | 21200 | 1569 |
| 261 | 20231214 | 150000 | 30555914100 | 21250 | 21300 | 21300 | 21250 | 303 |
| 262 | 20231214 | 145900 | 30549465150 | 21300 | 21350 | 21350 | 21250 | 158 |
| 263 | 20231214 | 145800 | 30546099250 | 21350 | 21300 | 21350 | 21300 | 7 |
| 264 | 20231214 | 145700 | 30545950050 | 21300 | 21300 | 21300 | 21250 | 89 |
| 265 | 20231214 | 145600 | 30544055250 | 21300 | 21300 | 21350 | 21250 | 160 |
| 266 | 20231214 | 145500 | 30540654000 | 21250 | 21300 | 21350 | 21250 | 164 |
| 267 | 20231214 | 145400 | 30537159200 | 21300 | 21300 | 21300 | 21250 | 556 |
| 268 | 20231214 | 145300 | 30525316600 | 21300 | 21300 | 21300 | 21200 | 388 |
| 269 | 20231214 | 145200 | 30517052300 | 21300 | 21300 | 21300 | 21300 | 96 |
| 270 | 20231214 | 145100 | 30515007500 | 21300 | 21300 | 21300 | 21200 | 145 |
| 271 | 20231214 | 145000 | 30511919550 | 21300 | 21250 | 21300 | 21200 | 39 |
| 272 | 20231214 | 144900 | 30511089950 | 21250 | 21300 | 21300 | 21250 | 79 |
| 273 | 20231214 | 144800 | 30509410150 | 21300 | 21300 | 21300 | 21250 | 13 |
| 274 | 20231214 | 144700 | 30509133400 | 21200 | 21300 | 21350 | 21200 | 937 |
| 275 | 20231214 | 144600 | 30489229450 | 21300 | 21300 | 21300 | 21150 | 692 |
| 276 | 20231214 | 144500 | 30474519250 | 21300 | 21300 | 21350 | 21250 | 3513 |
| 277 | 20231214 | 144400 | 30399573300 | 21300 | 21250 | 21300 | 21250 | 101 |
| 278 | 20231214 | 144300 | 30397424300 | 21250 | 21300 | 21300 | 21250 | 351 |
| 279 | 20231214 | 144200 | 30389953700 | 21250 | 21250 | 21250 | 21250 | 551 |
| 280 | 20231214 | 144100 | 30378244950 | 21250 | 21150 | 21250 | 21150 | 242 |
| 281 | 20231214 | 144000 | 30373112550 | 21250 | 21250 | 21250 | 21150 | 700 |
| 282 | 20231214 | 143900 | 30358238450 | 21250 | 21250 | 21250 | 21100 | 1197 |
| 283 | 20231214 | 143800 | 30332858800 | 21150 | 21250 | 21250 | 21150 | 879 |
| 284 | 20231214 | 143700 | 30314225450 | 21200 | 21150 | 21200 | 21150 | 303 |
| 285 | 20231214 | 143600 | 30307802200 | 21150 | 21100 | 21150 | 21100 | 748 |
| 286 | 20231214 | 143500 | 30292010050 | 21100 | 21100 | 21100 | 21100 | 407 |
| 287 | 20231214 | 143400 | 30283422350 | 21100 | 21100 | 21150 | 21050 | 640 |
| 288 | 20231214 | 143300 | 30269942750 | 21050 | 21200 | 21200 | 21050 | 341 |
| 289 | 20231214 | 143200 | 30262761050 | 21200 | 21200 | 21200 | 21050 | 2125 |
| 290 | 20231214 | 143100 | 30218005250 | 21050 | 21200 | 21200 | 21050 | 504 |
| 291 | 20231214 | 143000 | 30207323050 | 21250 | 21150 | 21250 | 21150 | 968 |
| 292 | 20231214 | 142900 | 30186796200 | 21150 | 21050 | 21150 | 21000 | 1193 |
| 293 | 20231214 | 142800 | 30161656800 | 21050 | 21150 | 21150 | 21050 | 560 |
| 294 | 20231214 | 142700 | 30149842000 | 21150 | 21150 | 21150 | 21100 | 618 |
| 295 | 20231214 | 142600 | 30136797750 | 21100 | 21100 | 21100 | 21100 | 35 |
| 296 | 20231214 | 142500 | 30136059250 | 21100 | 21150 | 21150 | 21100 | 308 |
| 297 | 20231214 | 142400 | 30129555100 | 21100 | 21150 | 21150 | 21100 | 864 |
| 298 | 20231214 | 142300 | 30111281550 | 21100 | 21100 | 21100 | 21100 | 738 |
| 299 | 20231214 | 142200 | 30095709750 | 21100 | 21100 | 21100 | 21100 | 14 |
| 300 | 20231214 | 142100 | 30095414350 | 21050 | 21050 | 21050 | 21050 | 235 |
| 301 | 20231214 | 142000 | 30090467600 | 21050 | 21050 | 21100 | 21000 | 320 |
| 302 | 20231214 | 141900 | 30083737700 | 21000 | 21000 | 21050 | 21000 | 182 |
| 303 | 20231214 | 141800 | 30079910650 | 21000 | 21000 | 21000 | 20950 | 983 |
| 304 | 20231214 | 141700 | 30059271950 | 20950 | 21000 | 21050 | 20950 | 1505 |
| 305 | 20231214 | 141600 | 30027711850 | 21000 | 21050 | 21050 | 21000 | 1210 |
| 306 | 20231214 | 141500 | 30002259400 | 21000 | 21100 | 21100 | 21000 | 1198 |
| 307 | 20231214 | 141400 | 29977067500 | 21100 | 21100 | 21100 | 21050 | 505 |
| 308 | 20231214 | 141300 | 29966433900 | 21100 | 21050 | 21100 | 21050 | 233 |
| 309 | 20231214 | 141200 | 29961524150 | 21100 | 21050 | 21100 | 21050 | 183 |
| 310 | 20231214 | 141100 | 29957664500 | 21050 | 21050 | 21050 | 21050 | 820 |
| 311 | 20231214 | 141000 | 29940403500 | 21050 | 21150 | 21150 | 21050 | 423 |
| 312 | 20231214 | 140900 | 29931471600 | 21100 | 21100 | 21100 | 21100 | 22 |
| 313 | 20231214 | 140800 | 29931007400 | 21100 | 21100 | 21100 | 21050 | 1019 |
| 314 | 20231214 | 140700 | 29909553100 | 21100 | 21150 | 21150 | 21050 | 1534 |
| 315 | 20231214 | 140600 | 29877221800 | 21100 | 21050 | 21100 | 21000 | 420 |
| 316 | 20231214 | 140500 | 29868366900 | 21000 | 21100 | 21100 | 21000 | 1347 |
| 317 | 20231214 | 140400 | 29840022800 | 21100 | 21100 | 21150 | 21050 | 459 |
| 318 | 20231214 | 140300 | 29830341200 | 21100 | 21100 | 21150 | 21050 | 904 |
| 319 | 20231214 | 140200 | 29811267100 | 21050 | 21200 | 21200 | 21050 | 2948 |
| 320 | 20231214 | 140100 | 29748930400 | 21250 | 21300 | 21300 | 21200 | 784 |
| 321 | 20231214 | 140000 | 29732291600 | 21250 | 21300 | 21300 | 21250 | 989 |
| 322 | 20231214 | 135900 | 29711246550 | 21300 | 21300 | 21350 | 21300 | 950 |
| 323 | 20231214 | 135800 | 29690999150 | 21250 | 21200 | 21250 | 21200 | 327 |
| 324 | 20231214 | 135700 | 29684057800 | 21200 | 21300 | 21300 | 21200 | 1312 |
| 325 | 20231214 | 135600 | 29656206850 | 21300 | 21250 | 21300 | 21200 | 530 |
| 326 | 20231214 | 135500 | 29644947800 | 21300 | 21250 | 21300 | 21200 | 1151 |
| 327 | 20231214 | 135400 | 29620489600 | 21250 | 21200 | 21250 | 21200 | 107 |
| 328 | 20231214 | 135300 | 29618216850 | 21250 | 21250 | 21300 | 21150 | 1409 |
| 329 | 20231214 | 135200 | 29588330350 | 21250 | 21150 | 21250 | 21150 | 1392 |
| 330 | 20231214 | 135100 | 29558811800 | 21200 | 21050 | 21200 | 21050 | 1426 |
| 331 | 20231214 | 135000 | 29528716200 | 21050 | 21100 | 21100 | 21000 | 2581 |
| 332 | 20231214 | 134900 | 29474378100 | 21100 | 21200 | 21250 | 21000 | 10823 |
| 333 | 20231214 | 134800 | 29246386800 | 21200 | 21150 | 21200 | 21150 | 2036 |
| 334 | 20231214 | 134700 | 29203279650 | 21200 | 21200 | 21250 | 21150 | 2351 |
| 335 | 20231214 | 134600 | 29153477300 | 21150 | 21300 | 21350 | 21100 | 4004 |
| 336 | 20231214 | 134500 | 29068584750 | 21200 | 21350 | 21400 | 21150 | 6208 |
| 337 | 20231214 | 134400 | 28936667350 | 21400 | 21450 | 21450 | 21250 | 2205 |
| 338 | 20231214 | 134300 | 28889682050 | 21450 | 21350 | 21450 | 21300 | 3625 |
| 339 | 20231214 | 134200 | 28812316650 | 21400 | 21450 | 21500 | 21350 | 2658 |
| 340 | 20231214 | 134100 | 28755403500 | 21350 | 21550 | 21600 | 21300 | 10144 |
| 341 | 20231214 | 134000 | 28538251550 | 21550 | 21550 | 21550 | 21450 | 3790 |
| 342 | 20231214 | 133900 | 28456817700 | 21550 | 21550 | 21600 | 21550 | 821 |
| 343 | 20231214 | 133800 | 28439122350 | 21550 | 21650 | 21650 | 21550 | 462 |
| 344 | 20231214 | 133700 | 28429150000 | 21650 | 21550 | 21650 | 21550 | 842 |
| 345 | 20231214 | 133600 | 28410963950 | 21550 | 21600 | 21700 | 21550 | 3757 |
| 346 | 20231214 | 133500 | 28329799050 | 21600 | 21750 | 21800 | 21550 | 3553 |
| 347 | 20231214 | 133400 | 28252870850 | 21750 | 21850 | 21850 | 21650 | 3903 |
| 348 | 20231214 | 133300 | 28168016000 | 21800 | 22000 | 22050 | 21800 | 1726 |
| 349 | 20231214 | 133200 | 28130180250 | 22000 | 22200 | 22250 | 22000 | 2550 |
| 350 | 20231214 | 133100 | 28073816700 | 22150 | 22050 | 22300 | 21950 | 10242 |
| 351 | 20231214 | 133000 | 27846959250 | 22050 | 21900 | 22100 | 21900 | 3950 |
| 352 | 20231214 | 132900 | 27760043150 | 21850 | 21900 | 21900 | 21800 | 1046 |
| 353 | 20231214 | 132800 | 27737173200 | 21900 | 21850 | 21950 | 21850 | 545 |
| 354 | 20231214 | 132700 | 27725240500 | 21900 | 21900 | 21900 | 21900 | 673 |
| 355 | 20231214 | 132600 | 27710501800 | 21950 | 21950 | 21950 | 21950 | 1041 |
| 356 | 20231214 | 132500 | 27687651850 | 21950 | 21900 | 21950 | 21900 | 319 |
| 357 | 20231214 | 132400 | 27680663200 | 21900 | 21950 | 21950 | 21850 | 572 |
| 358 | 20231214 | 132300 | 27668135550 | 21900 | 21850 | 21900 | 21850 | 1683 |
| 359 | 20231214 | 132200 | 27631288750 | 21850 | 21850 | 21900 | 21850 | 346 |
| 360 | 20231214 | 132100 | 27623726400 | 21800 | 21850 | 21900 | 21800 | 1107 |
| 361 | 20231214 | 132000 | 27599544750 | 21850 | 21850 | 21850 | 21800 | 347 |
| 362 | 20231214 | 131900 | 27591967650 | 21850 | 21800 | 21850 | 21750 | 506 |
| 363 | 20231214 | 131800 | 27580942650 | 21800 | 21800 | 21850 | 21800 | 211 |
| 364 | 20231214 | 131700 | 27576333850 | 21800 | 21850 | 21900 | 21750 | 644 |
| 365 | 20231214 | 131600 | 27562275050 | 21850 | 21750 | 21900 | 21750 | 784 |
| 366 | 20231214 | 131500 | 27545192000 | 21700 | 21750 | 21800 | 21700 | 627 |
| 367 | 20231214 | 131400 | 27531576350 | 21750 | 21800 | 21900 | 21750 | 451 |
| 368 | 20231214 | 131300 | 27521761000 | 21750 | 21900 | 21900 | 21750 | 228 |
| 369 | 20231214 | 131200 | 27516788150 | 21850 | 21750 | 21850 | 21750 | 197 |
| 370 | 20231214 | 131100 | 27512487000 | 21750 | 21800 | 21800 | 21700 | 660 |
| 371 | 20231214 | 131000 | 27498154800 | 21800 | 21850 | 21850 | 21750 | 190 |
| 372 | 20231214 | 130900 | 27494016100 | 21900 | 21750 | 21900 | 21750 | 139 |
| 373 | 20231214 | 130800 | 27490991800 | 21750 | 21900 | 21900 | 21750 | 269 |
| 374 | 20231214 | 130700 | 27485125900 | 21850 | 21800 | 21900 | 21800 | 570 |
| 375 | 20231214 | 130600 | 27472665350 | 21900 | 22000 | 22000 | 21700 | 1933 |
| 376 | 20231214 | 130500 | 27430413800 | 22000 | 22000 | 22100 | 21900 | 3543 |
| 377 | 20231214 | 130400 | 27352355000 | 21950 | 21800 | 22000 | 21750 | 4565 |
| 378 | 20231214 | 130300 | 27252318350 | 21750 | 21850 | 21850 | 21750 | 289 |
| 379 | 20231214 | 130200 | 27246015650 | 21850 | 21850 | 21900 | 21800 | 1212 |
| 380 | 20231214 | 130100 | 27219531550 | 21850 | 21750 | 21850 | 21750 | 892 |
| 381 | 20231214 | 130000 | 27200071200 | 21800 | 21700 | 21800 | 21700 | 488 |
| 382 | 20231214 | 125900 | 27189443750 | 21750 | 21800 | 21800 | 21700 | 839 |
| 383 | 20231214 | 125800 | 27171195350 | 21800 | 21600 | 21900 | 21600 | 3158 |
| 384 | 20231214 | 125700 | 27102479850 | 21600 | 21600 | 21600 | 21600 | 149 |
| 385 | 20231214 | 125600 | 27099261450 | 21600 | 21600 | 21600 | 21600 | 493 |
| 386 | 20231214 | 125500 | 27088612650 | 21500 | 21500 | 21500 | 21500 | 161 |
| 387 | 20231214 | 125400 | 27085151150 | 21600 | 21400 | 21600 | 21400 | 447 |
| 388 | 20231214 | 125300 | 27075521150 | 21400 | 21450 | 21500 | 21350 | 1428 |
| 389 | 20231214 | 125200 | 27044984800 | 21400 | 21450 | 21500 | 21400 | 1500 |
| 390 | 20231214 | 125100 | 27012875050 | 21400 | 21450 | 21450 | 21400 | 471 |
| 391 | 20231214 | 125000 | 27002777950 | 21450 | 21400 | 21450 | 21400 | 252 |
| 392 | 20231214 | 124900 | 26997376700 | 21400 | 21400 | 21400 | 21400 | 403 |
| 393 | 20231214 | 124800 | 26988752500 | 21450 | 21450 | 21500 | 21450 | 888 |
| 394 | 20231214 | 124700 | 26969704750 | 21450 | 21500 | 21500 | 21450 | 42 |
| 395 | 20231214 | 124600 | 26968802850 | 21450 | 21450 | 21500 | 21450 | 423 |
| 396 | 20231214 | 124500 | 26959719350 | 21450 | 21500 | 21500 | 21450 | 664 |
| 397 | 20231214 | 124400 | 26945473750 | 21450 | 21500 | 21550 | 21450 | 730 |
| 398 | 20231214 | 124300 | 26929804300 | 21500 | 21500 | 21550 | 21400 | 740 |
| 399 | 20231214 | 124200 | 26913926750 | 21600 | 21550 | 21600 | 21400 | 6345 |
| 400 | 20231214 | 124100 | 26777734650 | 21550 | 21550 | 21600 | 21500 | 214 |
| 401 | 20231214 | 124000 | 26773120900 | 21550 | 21600 | 21600 | 21550 | 805 |
| 402 | 20231214 | 123900 | 26755748450 | 21600 | 21600 | 21600 | 21550 | 228 |
| 403 | 20231214 | 123800 | 26750828950 | 21600 | 21600 | 21600 | 21550 | 285 |
| 404 | 20231214 | 123700 | 26744683250 | 21600 | 21600 | 21600 | 21550 | 106 |
| 405 | 20231214 | 123600 | 26742394450 | 21550 | 21600 | 21600 | 21550 | 63 |
| 406 | 20231214 | 123500 | 26741034550 | 21550 | 21600 | 21600 | 21550 | 765 |
| 407 | 20231214 | 123400 | 26724531500 | 21650 | 21500 | 21650 | 21500 | 434 |
| 408 | 20231214 | 123300 | 26715158950 | 21500 | 21550 | 21600 | 21500 | 1306 |
| 409 | 20231214 | 123200 | 26687033100 | 21600 | 21600 | 21600 | 21550 | 541 |
| 410 | 20231214 | 123100 | 26675354150 | 21550 | 21600 | 21650 | 21550 | 1304 |
| 411 | 20231214 | 123000 | 26647202450 | 21650 | 21650 | 21650 | 21650 | 47 |
| 412 | 20231214 | 122900 | 26646184900 | 21600 | 21750 | 21750 | 21600 | 675 |
| 413 | 20231214 | 122800 | 26631593950 | 21700 | 21700 | 21700 | 21600 | 52 |
| 414 | 20231214 | 122700 | 26630466400 | 21600 | 21700 | 21750 | 21600 | 1069 |
| 415 | 20231214 | 122600 | 26607286000 | 21700 | 21800 | 21800 | 21700 | 310 |
| 416 | 20231214 | 122500 | 26600536600 | 21800 | 21650 | 21800 | 21650 | 522 |
| 417 | 20231214 | 122400 | 26589186600 | 21650 | 21700 | 21700 | 21600 | 450 |
| 418 | 20231214 | 122300 | 26579445850 | 21600 | 21600 | 21700 | 21500 | 5308 |
| 419 | 20231214 | 122200 | 26465165700 | 21600 | 21800 | 21800 | 21600 | 1747 |
| 420 | 20231214 | 122100 | 26427273450 | 21800 | 21850 | 21850 | 21700 | 4072 |
| 421 | 20231214 | 122000 | 26338800850 | 21850 | 21900 | 21900 | 21800 | 247 |
| 422 | 20231214 | 121900 | 26333401950 | 21850 | 21900 | 21900 | 21800 | 702 |
| 423 | 20231214 | 121800 | 26318057050 | 21900 | 21900 | 21900 | 21850 | 274 |
| 424 | 20231214 | 121700 | 26312064750 | 22000 | 21850 | 22000 | 21850 | 767 |
| 425 | 20231214 | 121600 | 26295230250 | 21900 | 21850 | 21900 | 21800 | 1323 |
| 426 | 20231214 | 121500 | 26266362350 | 21900 | 21950 | 21950 | 21900 | 597 |
| 427 | 20231214 | 121400 | 26253273100 | 21950 | 21900 | 22000 | 21850 | 533 |
| 428 | 20231214 | 121300 | 26241583250 | 21900 | 21900 | 21900 | 21800 | 151 |
| 429 | 20231214 | 121200 | 26238285150 | 21800 | 21850 | 21900 | 21800 | 131 |
| 430 | 20231214 | 121100 | 26235425050 | 21900 | 21850 | 21900 | 21800 | 64 |
| 431 | 20231214 | 121000 | 26234028650 | 21850 | 21850 | 21900 | 21850 | 282 |
| 432 | 20231214 | 120900 | 26227855200 | 21850 | 21750 | 21850 | 21750 | 379 |
| 433 | 20231214 | 120800 | 26219591650 | 21750 | 21750 | 21850 | 21750 | 387 |
| 434 | 20231214 | 120700 | 26211173000 | 21750 | 21850 | 21900 | 21750 | 924 |
| 435 | 20231214 | 120600 | 26191029250 | 21800 | 21800 | 21850 | 21750 | 185 |
| 436 | 20231214 | 120500 | 26186997150 | 21850 | 21800 | 21850 | 21800 | 405 |
| 437 | 20231214 | 120400 | 26178155250 | 21850 | 21900 | 21900 | 21850 | 467 |
| 438 | 20231214 | 120300 | 26167938400 | 21900 | 21950 | 21950 | 21900 | 229 |
| 439 | 20231214 | 120200 | 26162917050 | 21950 | 21900 | 21950 | 21900 | 674 |
| 440 | 20231214 | 120100 | 26148137350 | 21850 | 21700 | 21850 | 21700 | 494 |
| 441 | 20231214 | 120000 | 26137360900 | 21700 | 21850 | 21850 | 21700 | 2340 |
| 442 | 20231214 | 115900 | 26086463350 | 21850 | 21850 | 21850 | 21800 | 572 |
| 443 | 20231214 | 115800 | 26073980700 | 21900 | 21950 | 21950 | 21850 | 35 |
| 444 | 20231214 | 115700 | 26073214450 | 21900 | 21950 | 21950 | 21800 | 2002 |
| 445 | 20231214 | 115600 | 26029423300 | 21950 | 21950 | 22000 | 21900 | 520 |
| 446 | 20231214 | 115500 | 26018009400 | 21950 | 22000 | 22250 | 21950 | 5148 |
| 447 | 20231214 | 115400 | 25904063400 | 22050 | 22050 | 22100 | 22000 | 417 |
| 448 | 20231214 | 115300 | 25894874250 | 22100 | 22000 | 22100 | 21950 | 1563 |
| 449 | 20231214 | 115200 | 25860430300 | 22050 | 21950 | 22050 | 21950 | 503 |
| 450 | 20231214 | 115100 | 25849377900 | 21950 | 21900 | 21950 | 21800 | 1373 |
| 451 | 20231214 | 115000 | 25819342600 | 21950 | 21950 | 22000 | 21900 | 187 |
| 452 | 20231214 | 114900 | 25815238450 | 21950 | 21900 | 22000 | 21900 | 820 |
| 453 | 20231214 | 114800 | 25797231650 | 21950 | 22000 | 22000 | 21950 | 800 |
| 454 | 20231214 | 114700 | 25779662050 | 21950 | 22000 | 22050 | 21900 | 518 |
| 455 | 20231214 | 114600 | 25768305250 | 22050 | 22100 | 22100 | 21900 | 1632 |
| 456 | 20231214 | 114500 | 25732380200 | 22050 | 22050 | 22100 | 22050 | 1038 |
| 457 | 20231214 | 114400 | 25709462300 | 22050 | 22050 | 22050 | 21950 | 1531 |
| 458 | 20231214 | 114300 | 25675770000 | 22050 | 22050 | 22200 | 22000 | 4131 |
| 459 | 20231214 | 114200 | 25584449100 | 22100 | 21900 | 22100 | 21900 | 9295 |
| 460 | 20231214 | 114100 | 25380178400 | 21900 | 21800 | 21900 | 21750 | 1914 |
| 461 | 20231214 | 114000 | 25338342000 | 21850 | 21600 | 21850 | 21550 | 1358 |
| 462 | 20231214 | 113900 | 25308876050 | 21600 | 21700 | 21700 | 21500 | 3337 |
| 463 | 20231214 | 113800 | 25236867050 | 21700 | 21850 | 21850 | 21700 | 1416 |
| 464 | 20231214 | 113700 | 25206084200 | 21850 | 21900 | 21900 | 21800 | 2337 |
| 465 | 20231214 | 113600 | 25155046650 | 21900 | 21800 | 21900 | 21750 | 1740 |
| 466 | 20231214 | 113500 | 25116989650 | 21850 | 21850 | 21850 | 21850 | 257 |
| 467 | 20231214 | 113400 | 25111374200 | 21750 | 21850 | 21850 | 21750 | 294 |
| 468 | 20231214 | 113300 | 25104958750 | 21850 | 21800 | 21850 | 21800 | 290 |
| 469 | 20231214 | 113200 | 25098636700 | 21800 | 21750 | 21800 | 21750 | 263 |
| 470 | 20231214 | 113100 | 25092909600 | 21700 | 21800 | 21800 | 21700 | 414 |
| 471 | 20231214 | 113000 | 25083904700 | 21800 | 21800 | 21800 | 21750 | 149 |
| 472 | 20231214 | 112900 | 25080656650 | 21800 | 21700 | 21850 | 21700 | 429 |
| 473 | 20231214 | 112800 | 25071297950 | 21700 | 21750 | 21800 | 21700 | 386 |
| 474 | 20231214 | 112700 | 25062901200 | 21850 | 21900 | 21950 | 21600 | 2161 |
| 475 | 20231214 | 112600 | 25015748800 | 21850 | 21750 | 21850 | 21750 | 782 |
| 476 | 20231214 | 112500 | 24998678950 | 21700 | 21600 | 21700 | 21600 | 181 |
| 477 | 20231214 | 112400 | 24994756500 | 21700 | 21600 | 21700 | 21600 | 371 |
| 478 | 20231214 | 112300 | 24986742800 | 21600 | 21700 | 21700 | 21600 | 244 |
| 479 | 20231214 | 112200 | 24981471900 | 21600 | 21600 | 21700 | 21550 | 657 |
| 480 | 20231214 | 112100 | 24967291850 | 21600 | 21800 | 21800 | 21600 | 2235 |
| 481 | 20231214 | 112000 | 24918824600 | 21800 | 21800 | 21800 | 21750 | 306 |
| 482 | 20231214 | 111900 | 24912165550 | 21800 | 21750 | 21800 | 21750 | 361 |
| 483 | 20231214 | 111800 | 24904308150 | 21800 | 21800 | 21800 | 21750 | 130 |
| 484 | 20231214 | 111700 | 24901479300 | 21750 | 21750 | 21800 | 21750 | 828 |
| 485 | 20231214 | 111600 | 24883468700 | 21750 | 21750 | 21800 | 21750 | 622 |
| 486 | 20231214 | 111500 | 24869925200 | 21750 | 21700 | 21750 | 21600 | 3350 |
| 487 | 20231214 | 111400 | 24797519450 | 21700 | 21600 | 21750 | 21550 | 1604 |
| 488 | 20231214 | 111300 | 24762827300 | 21600 | 21600 | 21600 | 21600 | 58 |
| 489 | 20231214 | 111200 | 24761574500 | 21600 | 21600 | 21700 | 21600 | 997 |
| 490 | 20231214 | 111100 | 24740011250 | 21550 | 21650 | 21700 | 21550 | 535 |
| 491 | 20231214 | 111000 | 24728435200 | 21600 | 21600 | 21700 | 21550 | 1588 |
| 492 | 20231214 | 110900 | 24694164800 | 21550 | 21700 | 21700 | 21550 | 1707 |
| 493 | 20231214 | 110800 | 24657312800 | 21600 | 21750 | 21750 | 21600 | 1333 |
| 494 | 20231214 | 110700 | 24628437650 | 21650 | 21700 | 21800 | 21650 | 799 |
| 495 | 20231214 | 110600 | 24611114700 | 21700 | 21750 | 21800 | 21700 | 926 |
| 496 | 20231214 | 110500 | 24590995100 | 21700 | 21700 | 21850 | 21700 | 635 |
| 497 | 20231214 | 110400 | 24577175250 | 21800 | 21850 | 21850 | 21700 | 770 |
| 498 | 20231214 | 110300 | 24560381150 | 21800 | 21800 | 21850 | 21750 | 1245 |
| 499 | 20231214 | 110200 | 24533235300 | 21850 | 21800 | 21900 | 21650 | 2026 |
| 500 | 20231214 | 110100 | 24489188900 | 21800 | 21800 | 21950 | 21800 | 703 |
| 501 | 20231214 | 110000 | 24473861550 | 21900 | 21850 | 21950 | 21800 | 1654 |
| 502 | 20231214 | 105900 | 24437710500 | 21850 | 21900 | 21900 | 21850 | 992 |
| 503 | 20231214 | 105800 | 24416024300 | 21900 | 21900 | 21950 | 21850 | 624 |
| 504 | 20231214 | 105700 | 24402365000 | 21900 | 21900 | 22000 | 21850 | 910 |
| 505 | 20231214 | 105600 | 24382426800 | 21900 | 22150 | 22150 | 21850 | 1987 |
| 506 | 20231214 | 105500 | 24338755150 | 22100 | 22150 | 22150 | 22000 | 1613 |
| 507 | 20231214 | 105400 | 24303118100 | 22150 | 22250 | 22300 | 22000 | 5339 |
| 508 | 20231214 | 105300 | 24185063400 | 22200 | 21900 | 22350 | 21900 | 12684 |
| 509 | 20231214 | 105200 | 23903353800 | 21900 | 21950 | 22000 | 21900 | 2143 |
| 510 | 20231214 | 105100 | 23856348000 | 21950 | 21850 | 22000 | 21850 | 1659 |
| 511 | 20231214 | 105000 | 23819924400 | 21850 | 21850 | 21950 | 21800 | 3266 |
| 512 | 20231214 | 104900 | 23748385450 | 21900 | 21900 | 21950 | 21900 | 678 |
| 513 | 20231214 | 104800 | 23733521950 | 21900 | 21850 | 21950 | 21850 | 1234 |
| 514 | 20231214 | 104700 | 23706499400 | 21900 | 21850 | 21950 | 21850 | 1247 |
| 515 | 20231214 | 104600 | 23679189800 | 21800 | 21950 | 22000 | 21800 | 2049 |
| 516 | 20231214 | 104500 | 23634413850 | 22000 | 21900 | 22000 | 21900 | 312 |
| 517 | 20231214 | 104400 | 23627570900 | 21900 | 21950 | 22000 | 21850 | 2737 |
| 518 | 20231214 | 104300 | 23567609000 | 21950 | 21950 | 22000 | 21900 | 1407 |
| 519 | 20231214 | 104200 | 23536720200 | 21950 | 22000 | 22000 | 21950 | 291 |
| 520 | 20231214 | 104100 | 23530328600 | 22000 | 22000 | 22000 | 21900 | 742 |
| 521 | 20231214 | 104000 | 23514029000 | 21900 | 22000 | 22100 | 21900 | 1268 |
| 522 | 20231214 | 103900 | 23486174900 | 22000 | 21900 | 22050 | 21800 | 5214 |
| 523 | 20231214 | 103800 | 23372078150 | 21900 | 22000 | 22150 | 21850 | 2298 |
| 524 | 20231214 | 103700 | 23321672150 | 22000 | 22200 | 22200 | 22000 | 8903 |
| 525 | 20231214 | 103600 | 23124779900 | 22200 | 22000 | 22200 | 22000 | 2213 |
| 526 | 20231214 | 103500 | 23075869750 | 22000 | 22050 | 22100 | 21900 | 5623 |
| 527 | 20231214 | 103400 | 22952195650 | 22050 | 22000 | 22200 | 21950 | 5079 |
| 528 | 20231214 | 103300 | 22840112000 | 22000 | 22000 | 22050 | 21950 | 5140 |
| 529 | 20231214 | 103200 | 22727124400 | 22050 | 22100 | 22200 | 21950 | 15907 |
| 530 | 20231214 | 103100 | 22375932700 | 22100 | 21650 | 22100 | 21650 | 21420 |
| 531 | 20231214 | 103000 | 21906872250 | 21600 | 21600 | 21700 | 21600 | 3995 |
| 532 | 20231214 | 102900 | 21820483200 | 21600 | 21600 | 21650 | 21550 | 3259 |
| 533 | 20231214 | 102800 | 21750128700 | 21600 | 21550 | 21650 | 21550 | 2083 |
| 534 | 20231214 | 102700 | 21705144550 | 21550 | 21550 | 21600 | 21450 | 2023 |
| 535 | 20231214 | 102600 | 21661536350 | 21500 | 21500 | 21550 | 21400 | 437 |
| 536 | 20231214 | 102500 | 21652152100 | 21450 | 21500 | 21550 | 21350 | 2198 |
| 537 | 20231214 | 102400 | 21605020600 | 21500 | 21500 | 21550 | 21450 | 1988 |
| 538 | 20231214 | 102300 | 21562290750 | 21450 | 21400 | 21450 | 21350 | 1741 |
| 539 | 20231214 | 102200 | 21525005950 | 21400 | 21400 | 21400 | 21300 | 2514 |
| 540 | 20231214 | 102100 | 21471284850 | 21400 | 21300 | 21400 | 21250 | 1943 |
| 541 | 20231214 | 102000 | 21429865650 | 21300 | 21400 | 21400 | 21300 | 987 |
| 542 | 20231214 | 101900 | 21408798350 | 21300 | 21300 | 21400 | 21200 | 1484 |
| 543 | 20231214 | 101800 | 21377186650 | 21400 | 21400 | 21450 | 21300 | 1736 |
| 544 | 20231214 | 101700 | 21340074400 | 21400 | 21550 | 21550 | 21350 | 1862 |
| 545 | 20231214 | 101600 | 21300056150 | 21550 | 21300 | 21600 | 21150 | 8062 |
| 546 | 20231214 | 101500 | 21128220050 | 21250 | 21300 | 21350 | 21250 | 6295 |
| 547 | 20231214 | 101400 | 20993987500 | 21300 | 21350 | 21450 | 21300 | 2178 |
| 548 | 20231214 | 101300 | 20947484450 | 21250 | 21300 | 21400 | 21200 | 4066 |
| 549 | 20231214 | 101200 | 20860908450 | 21300 | 21350 | 21450 | 21200 | 8690 |
| 550 | 20231214 | 101100 | 20675840600 | 21350 | 21400 | 21450 | 21300 | 5092 |
| 551 | 20231214 | 101000 | 20567043900 | 21350 | 21450 | 21500 | 21350 | 4554 |
| 552 | 20231214 | 100900 | 20469464000 | 21450 | 21550 | 21550 | 21350 | 9597 |
| 553 | 20231214 | 100800 | 20263725200 | 21500 | 21400 | 21550 | 21350 | 4696 |
| 554 | 20231214 | 100700 | 20163007450 | 21350 | 21400 | 21550 | 21350 | 10734 |
| 555 | 20231214 | 100600 | 19932882550 | 21400 | 21300 | 21400 | 21200 | 6137 |
| 556 | 20231214 | 100500 | 19802236700 | 21300 | 21200 | 21400 | 21150 | 11401 |
| 557 | 20231214 | 100400 | 19559632550 | 21150 | 21350 | 21400 | 21000 | 35767 |
| 558 | 20231214 | 100300 | 18802282950 | 21350 | 21500 | 21650 | 21250 | 33106 |
| 559 | 20231214 | 100200 | 18092604750 | 21450 | 22350 | 22550 | 21400 | 60711 |
| 560 | 20231214 | 100100 | 16762267350 | 22350 | 22600 | 22650 | 22150 | 39475 |
| 561 | 20231214 | 100000 | 15878254050 | 22600 | 22750 | 22850 | 22450 | 40110 |
| 562 | 20231214 | 095900 | 14970750250 | 22700 | 22950 | 23250 | 22650 | 48717 |
| 563 | 20231214 | 095800 | 13851648850 | 23000 | 23450 | 23550 | 22900 | 46850 |
| 564 | 20231214 | 095700 | 12761316950 | 23400 | 23100 | 23550 | 23050 | 123130 |
| 565 | 20231214 | 095600 | 9879844300 | 23150 | 22500 | 23400 | 22450 | 163531 |
| 566 | 20231214 | 095500 | 6115717900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 567 | 20231214 | 095400 | 6115717900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 568 | 20231214 | 095300 | 6115717900 | 22300 | 22050 | 22300 | 21900 | 19406 |
| 569 | 20231214 | 095200 | 5684966200 | 22050 | 22000 | 22200 | 21950 | 12007 |
| 570 | 20231214 | 095100 | 5419763200 | 22000 | 21700 | 22000 | 21700 | 3753 |
| 571 | 20231214 | 095000 | 5337539600 | 21700 | 21800 | 21850 | 21700 | 1056 |
| 572 | 20231214 | 094900 | 5314544700 | 21800 | 21800 | 21900 | 21550 | 1535 |
| 573 | 20231214 | 094800 | 5281212200 | 21900 | 21800 | 22000 | 21700 | 4859 |
| 574 | 20231214 | 094700 | 5174826250 | 21700 | 21650 | 21900 | 21650 | 1908 |
| 575 | 20231214 | 094600 | 5133330350 | 21650 | 21650 | 21650 | 21450 | 3518 |
| 576 | 20231214 | 094500 | 5057631300 | 21600 | 22000 | 22000 | 21600 | 3176 |
| 577 | 20231214 | 094400 | 4988681700 | 21850 | 21700 | 22000 | 21650 | 8622 |
| 578 | 20231214 | 094300 | 4800051850 | 21700 | 21600 | 21750 | 21600 | 1701 |
| 579 | 20231214 | 094200 | 4763171200 | 21600 | 21800 | 21850 | 21600 | 6389 |
| 580 | 20231214 | 094100 | 4624509850 | 21850 | 21800 | 21850 | 21700 | 7509 |
| 581 | 20231214 | 094000 | 4461061900 | 21800 | 22050 | 22100 | 21800 | 10133 |
| 582 | 20231214 | 093900 | 4238541450 | 22000 | 21800 | 22150 | 21750 | 12507 |
| 583 | 20231214 | 093800 | 3962929900 | 21750 | 22050 | 22200 | 21750 | 9741 |
| 584 | 20231214 | 093700 | 3749266750 | 22000 | 21550 | 22300 | 21550 | 26928 |
| 585 | 20231214 | 093600 | 3157896550 | 21550 | 21300 | 21550 | 21200 | 3384 |
| 586 | 20231214 | 093500 | 3085746450 | 21350 | 21350 | 21350 | 21250 | 854 |
| 587 | 20231214 | 093400 | 3067580450 | 21250 | 21300 | 21500 | 21250 | 2423 |
| 588 | 20231214 | 093300 | 3015867150 | 21450 | 21550 | 21550 | 21300 | 3542 |
| 589 | 20231214 | 093200 | 2940026900 | 21550 | 21500 | 21550 | 21450 | 974 |
| 590 | 20231214 | 093100 | 2919088000 | 21650 | 21700 | 21750 | 21500 | 5409 |
| 591 | 20231214 | 093000 | 2802229400 | 21700 | 21650 | 21700 | 21550 | 6362 |
| 592 | 20231214 | 092900 | 2664554300 | 21600 | 21500 | 21700 | 21450 | 8843 |
| 593 | 20231214 | 092800 | 2473211850 | 21550 | 21400 | 21550 | 21350 | 5402 |
| 594 | 20231214 | 092700 | 2357292750 | 21350 | 21400 | 21400 | 21350 | 1580 |
| 595 | 20231214 | 092600 | 2323527700 | 21400 | 21450 | 21500 | 21400 | 1830 |
| 596 | 20231214 | 092500 | 2284331900 | 21500 | 21600 | 21600 | 21500 | 4381 |
| 597 | 20231214 | 092400 | 2189971350 | 21550 | 21500 | 21600 | 21500 | 5962 |
| 598 | 20231214 | 092300 | 2061475450 | 21500 | 21450 | 21550 | 21300 | 6443 |
| 599 | 20231214 | 092200 | 1923631650 | 21400 | 21550 | 21550 | 21350 | 1868 |
| 600 | 20231214 | 092100 | 1883571100 | 21550 | 21300 | 21550 | 21300 | 5549 |
| 601 | 20231214 | 092000 | 1764499950 | 21300 | 21350 | 21400 | 21300 | 2892 |
| 602 | 20231214 | 091900 | 1702762000 | 21350 | 21350 | 21600 | 21300 | 14498 |
| 603 | 20231214 | 091800 | 1391755300 | 21250 | 21300 | 21400 | 21150 | 12216 |
| 604 | 20231214 | 091700 | 1131873800 | 21300 | 21150 | 21350 | 21100 | 10349 |
| 605 | 20231214 | 091600 | 912169200 | 21150 | 21150 | 21200 | 21000 | 4365 |
| 606 | 20231214 | 091500 | 819911250 | 21000 | 20900 | 21150 | 20900 | 6917 |
| 607 | 20231214 | 091400 | 674240000 | 20900 | 20900 | 20950 | 20900 | 1031 |
| 608 | 20231214 | 091300 | 652691300 | 20900 | 20900 | 21000 | 20900 | 1785 |
| 609 | 20231214 | 091200 | 615332150 | 20950 | 21000 | 21000 | 20850 | 3689 |
| 610 | 20231214 | 091100 | 537929300 | 21000 | 20950 | 21100 | 20950 | 5420 |
| 611 | 20231214 | 091000 | 424148050 | 20900 | 20650 | 20950 | 20550 | 5639 |
| 612 | 20231214 | 090900 | 306848250 | 20650 | 20650 | 20650 | 20650 | 2 |
| 613 | 20231214 | 090800 | 306806950 | 20500 | 20700 | 20700 | 20500 | 1218 |
| 614 | 20231214 | 090700 | 281694050 | 20750 | 20500 | 20750 | 20500 | 2363 |
| 615 | 20231214 | 090600 | 232885100 | 20550 | 20550 | 20550 | 20500 | 732 |
| 616 | 20231214 | 090500 | 217848000 | 20550 | 20550 | 20550 | 20500 | 434 |
| 617 | 20231214 | 090400 | 208930300 | 20550 | 20550 | 20600 | 20500 | 1635 |
| 618 | 20231214 | 090300 | 175331950 | 20600 | 20600 | 20650 | 20550 | 1407 |
| 619 | 20231214 | 090200 | 146325800 | 20550 | 20400 | 20550 | 20350 | 2071 |
| 620 | 20231214 | 090100 | 103866300 | 20400 | 20400 | 20450 | 20350 | 1340 |
| 621 | 20231214 | 090000 | 76514350 | 20450 | 20300 | 20450 | 20300 | 3170 |