32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 185300 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 62583 |
| 3 | 20231219 | 185200 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 4 | 20231219 | 185100 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 5 | 20231219 | 185000 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 6 | 20231219 | 184900 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 7 | 20231219 | 184800 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 8 | 20231219 | 184700 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 9 | 20231219 | 184600 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 10 | 20231219 | 184500 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 11 | 20231219 | 184400 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 12 | 20231219 | 184300 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 13 | 20231219 | 184200 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 14 | 20231219 | 184100 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 15 | 20231219 | 184000 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 16 | 20231219 | 183900 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 17 | 20231219 | 183800 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 18 | 20231219 | 183700 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 19 | 20231219 | 183600 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 20 | 20231219 | 183500 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 21 | 20231219 | 183400 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 22 | 20231219 | 183300 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 23 | 20231219 | 183200 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 24 | 20231219 | 183100 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 25 | 20231219 | 183000 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 26 | 20231219 | 182900 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 27 | 20231219 | 182800 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 28 | 20231219 | 182700 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 29 | 20231219 | 182600 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 30 | 20231219 | 182500 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 31 | 20231219 | 182400 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 32 | 20231219 | 182300 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 62583 |
| 33 | 20231219 | 182200 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 34 | 20231219 | 182100 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 35 | 20231219 | 182000 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 36 | 20231219 | 181900 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 37 | 20231219 | 181800 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 38 | 20231219 | 181700 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 39 | 20231219 | 181600 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 40 | 20231219 | 181500 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 41 | 20231219 | 181400 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 42 | 20231219 | 181300 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 43 | 20231219 | 181200 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 44 | 20231219 | 181100 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 45 | 20231219 | 181000 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 46 | 20231219 | 180900 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 47 | 20231219 | 180800 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 48 | 20231219 | 180700 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 49 | 20231219 | 180600 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 50 | 20231219 | 180500 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 51 | 20231219 | 180400 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 52 | 20231219 | 180300 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 53 | 20231219 | 180200 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 54 | 20231219 | 180100 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 55 | 20231219 | 180000 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 56 | 20231219 | 175900 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 57 | 20231219 | 175800 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 58 | 20231219 | 175700 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 59 | 20231219 | 175600 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 60 | 20231219 | 175500 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 61 | 20231219 | 175400 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 62 | 20231219 | 175300 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 62583 |
| 63 | 20231219 | 175200 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 64 | 20231219 | 175100 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 65 | 20231219 | 175000 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 66 | 20231219 | 174900 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 67 | 20231219 | 174800 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 68 | 20231219 | 174700 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 69 | 20231219 | 174600 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 70 | 20231219 | 174500 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 71 | 20231219 | 174400 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 72 | 20231219 | 174300 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 73 | 20231219 | 174200 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 74 | 20231219 | 174100 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 75 | 20231219 | 174000 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 76 | 20231219 | 173900 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 77 | 20231219 | 173800 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 78 | 20231219 | 173700 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 79 | 20231219 | 173600 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 80 | 20231219 | 173500 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 81 | 20231219 | 173400 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 82 | 20231219 | 173300 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 83 | 20231219 | 173200 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 84 | 20231219 | 173100 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 85 | 20231219 | 173000 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 86 | 20231219 | 172900 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 87 | 20231219 | 172800 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 88 | 20231219 | 172700 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 89 | 20231219 | 172600 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 90 | 20231219 | 172500 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 91 | 20231219 | 172400 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 92 | 20231219 | 172300 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 62583 |
| 93 | 20231219 | 172200 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 94 | 20231219 | 172100 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 95 | 20231219 | 172000 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 96 | 20231219 | 171900 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 97 | 20231219 | 171800 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 98 | 20231219 | 171700 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 99 | 20231219 | 171600 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 100 | 20231219 | 171500 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 101 | 20231219 | 171400 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 102 | 20231219 | 171300 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 103 | 20231219 | 171200 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 104 | 20231219 | 171100 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 105 | 20231219 | 171000 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 106 | 20231219 | 170900 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 107 | 20231219 | 170800 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 108 | 20231219 | 170700 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 109 | 20231219 | 170600 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 110 | 20231219 | 170500 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 111 | 20231219 | 170400 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 112 | 20231219 | 170300 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 113 | 20231219 | 170200 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 114 | 20231219 | 170100 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 115 | 20231219 | 170000 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 116 | 20231219 | 165900 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 117 | 20231219 | 165800 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 118 | 20231219 | 165700 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 119 | 20231219 | 165600 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 120 | 20231219 | 165500 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 121 | 20231219 | 165400 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 122 | 20231219 | 165300 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 62583 |
| 123 | 20231219 | 165200 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 124 | 20231219 | 165100 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 125 | 20231219 | 165000 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 126 | 20231219 | 164900 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 127 | 20231219 | 164800 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 128 | 20231219 | 164700 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 129 | 20231219 | 164600 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 130 | 20231219 | 164500 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 131 | 20231219 | 164400 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 132 | 20231219 | 164300 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 133 | 20231219 | 164200 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 134 | 20231219 | 164100 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 135 | 20231219 | 164000 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 136 | 20231219 | 163900 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 137 | 20231219 | 163800 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 138 | 20231219 | 163700 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 139 | 20231219 | 163600 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 140 | 20231219 | 163500 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 141 | 20231219 | 163400 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 142 | 20231219 | 163300 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 143 | 20231219 | 163200 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 144 | 20231219 | 163100 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 145 | 20231219 | 163000 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 146 | 20231219 | 162900 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 147 | 20231219 | 162800 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 148 | 20231219 | 162700 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 149 | 20231219 | 162600 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 150 | 20231219 | 162500 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 151 | 20231219 | 162400 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 152 | 20231219 | 162300 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 62583 |
| 153 | 20231219 | 162200 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 154 | 20231219 | 162100 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 155 | 20231219 | 162000 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 156 | 20231219 | 161900 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 157 | 20231219 | 161800 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 158 | 20231219 | 161700 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 159 | 20231219 | 161600 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 160 | 20231219 | 161500 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 161 | 20231219 | 161400 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 162 | 20231219 | 161300 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 163 | 20231219 | 161200 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 164 | 20231219 | 161100 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 165 | 20231219 | 161000 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 166 | 20231219 | 160900 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 167 | 20231219 | 160800 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 168 | 20231219 | 160700 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 169 | 20231219 | 160600 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 170 | 20231219 | 160500 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 171 | 20231219 | 160400 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 172 | 20231219 | 160300 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 173 | 20231219 | 160200 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 174 | 20231219 | 160100 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 175 | 20231219 | 160000 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 176 | 20231219 | 155900 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 177 | 20231219 | 155800 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 178 | 20231219 | 155700 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 179 | 20231219 | 155600 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 180 | 20231219 | 155500 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 181 | 20231219 | 155400 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 182 | 20231219 | 155300 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 62583 |
| 183 | 20231219 | 155200 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 184 | 20231219 | 155100 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 185 | 20231219 | 155000 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 186 | 20231219 | 154900 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 187 | 20231219 | 154800 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 188 | 20231219 | 154700 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 189 | 20231219 | 154600 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 190 | 20231219 | 154500 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 191 | 20231219 | 154400 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 192 | 20231219 | 154300 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 193 | 20231219 | 154200 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 194 | 20231219 | 154100 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 195 | 20231219 | 154000 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 196 | 20231219 | 153900 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 197 | 20231219 | 153800 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 198 | 20231219 | 153700 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 199 | 20231219 | 153600 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 200 | 20231219 | 153500 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 201 | 20231219 | 153400 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 202 | 20231219 | 153300 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 203 | 20231219 | 153200 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 204 | 20231219 | 153100 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 205 | 20231219 | 153000 | 35576787150 | 34650 | 34650 | 34650 | 34650 | 62583 |
| 206 | 20231219 | 152900 | 33408286200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20231219 | 152800 | 33408286200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20231219 | 152700 | 33408286200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20231219 | 152600 | 33408286200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20231219 | 152500 | 33408286200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20231219 | 152400 | 33408286200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20231219 | 152300 | 33408286200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 213 | 20231219 | 152200 | 33408286200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20231219 | 152100 | 33408286200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20231219 | 152000 | 33408286200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20231219 | 151900 | 33408286200 | 34750 | 34700 | 34800 | 34650 | 19598 |
| 217 | 20231219 | 151800 | 32728069150 | 34750 | 34700 | 34750 | 34700 | 4342 |
| 218 | 20231219 | 151700 | 32577384050 | 34700 | 34750 | 34750 | 34700 | 1891 |
| 219 | 20231219 | 151600 | 32511706650 | 34700 | 34750 | 34750 | 34700 | 2808 |
| 220 | 20231219 | 151500 | 32414225500 | 34750 | 34750 | 34750 | 34700 | 1719 |
| 221 | 20231219 | 151400 | 32354541700 | 34700 | 34700 | 34750 | 34700 | 2101 |
| 222 | 20231219 | 151300 | 32281612900 | 34750 | 34700 | 34750 | 34700 | 2640 |
| 223 | 20231219 | 151200 | 32189881150 | 34700 | 34750 | 34800 | 34700 | 2180 |
| 224 | 20231219 | 151100 | 32114114300 | 34750 | 34750 | 34800 | 34700 | 4833 |
| 225 | 20231219 | 151000 | 31946158900 | 34750 | 34750 | 34750 | 34700 | 1039 |
| 226 | 20231219 | 150900 | 31910067550 | 34750 | 34700 | 34750 | 34700 | 3344 |
| 227 | 20231219 | 150800 | 31793981400 | 34700 | 34750 | 34750 | 34700 | 1799 |
| 228 | 20231219 | 150700 | 31731532600 | 34700 | 34750 | 34800 | 34700 | 4305 |
| 229 | 20231219 | 150600 | 31582039150 | 34800 | 34700 | 34800 | 34700 | 10971 |
| 230 | 20231219 | 150500 | 31200523250 | 34700 | 34750 | 34750 | 34700 | 2798 |
| 231 | 20231219 | 150400 | 31103373950 | 34750 | 34800 | 34800 | 34700 | 3159 |
| 232 | 20231219 | 150300 | 30993605500 | 34800 | 34800 | 34800 | 34650 | 13795 |
| 233 | 20231219 | 150200 | 30514648700 | 34800 | 34750 | 34800 | 34750 | 1464 |
| 234 | 20231219 | 150100 | 30463709400 | 34750 | 34750 | 34800 | 34700 | 6471 |
| 235 | 20231219 | 150000 | 30238839800 | 34750 | 34750 | 34800 | 34700 | 6530 |
| 236 | 20231219 | 145900 | 30011918500 | 34750 | 34800 | 34800 | 34750 | 751 |
| 237 | 20231219 | 145800 | 29985796050 | 34800 | 34750 | 34800 | 34750 | 1049 |
| 238 | 20231219 | 145700 | 29949302350 | 34750 | 34800 | 34800 | 34750 | 1887 |
| 239 | 20231219 | 145600 | 29883679900 | 34800 | 34800 | 34800 | 34750 | 537 |
| 240 | 20231219 | 145500 | 29865002450 | 34800 | 34750 | 34800 | 34750 | 1167 |
| 241 | 20231219 | 145400 | 29824405800 | 34750 | 34800 | 34850 | 34750 | 3733 |
| 242 | 20231219 | 145300 | 29694495400 | 34750 | 34750 | 34800 | 34750 | 837 |
| 243 | 20231219 | 145200 | 29665375700 | 34800 | 34800 | 34800 | 34750 | 2972 |
| 244 | 20231219 | 145100 | 29561959300 | 34750 | 34800 | 34800 | 34750 | 1428 |
| 245 | 20231219 | 145000 | 29512310550 | 34750 | 34800 | 34800 | 34750 | 612 |
| 246 | 20231219 | 144900 | 29491027500 | 34800 | 34800 | 34800 | 34750 | 592 |
| 247 | 20231219 | 144800 | 29470428450 | 34800 | 34800 | 34800 | 34750 | 1377 |
| 248 | 20231219 | 144700 | 29422527300 | 34800 | 34800 | 34800 | 34750 | 5231 |
| 249 | 20231219 | 144600 | 29240498800 | 34750 | 34750 | 34800 | 34750 | 939 |
| 250 | 20231219 | 144500 | 29207852450 | 34750 | 34700 | 34800 | 34700 | 2398 |
| 251 | 20231219 | 144400 | 29124589650 | 34750 | 34750 | 34750 | 34700 | 1012 |
| 252 | 20231219 | 144300 | 29089460200 | 34750 | 34750 | 34800 | 34700 | 1813 |
| 253 | 20231219 | 144200 | 29026459650 | 34750 | 34800 | 34800 | 34750 | 1730 |
| 254 | 20231219 | 144100 | 28966325300 | 34800 | 34750 | 34800 | 34750 | 570 |
| 255 | 20231219 | 144000 | 28946509300 | 34750 | 34750 | 34800 | 34750 | 691 |
| 256 | 20231219 | 143900 | 28922479000 | 34800 | 34800 | 34800 | 34750 | 678 |
| 257 | 20231219 | 143800 | 28898914050 | 34700 | 34750 | 34800 | 34700 | 1986 |
| 258 | 20231219 | 143700 | 28829914400 | 34700 | 34700 | 34750 | 34700 | 448 |
| 259 | 20231219 | 143600 | 28814360750 | 34750 | 34750 | 34750 | 34700 | 1285 |
| 260 | 20231219 | 143500 | 28769758650 | 34750 | 34700 | 34750 | 34650 | 516 |
| 261 | 20231219 | 143400 | 28751851450 | 34750 | 34700 | 34750 | 34650 | 2112 |
| 262 | 20231219 | 143300 | 28678584350 | 34700 | 34700 | 34750 | 34650 | 1386 |
| 263 | 20231219 | 143200 | 28630500200 | 34700 | 34650 | 34700 | 34650 | 1224 |
| 264 | 20231219 | 143100 | 28588069600 | 34650 | 34700 | 34750 | 34650 | 10095 |
| 265 | 20231219 | 143000 | 28237906050 | 34700 | 34700 | 34750 | 34700 | 442 |
| 266 | 20231219 | 142900 | 28222552550 | 34750 | 34750 | 34750 | 34700 | 601 |
| 267 | 20231219 | 142800 | 28201681050 | 34700 | 34700 | 34750 | 34700 | 1177 |
| 268 | 20231219 | 142700 | 28160824600 | 34700 | 34750 | 34800 | 34700 | 2558 |
| 269 | 20231219 | 142600 | 28071958000 | 34750 | 34750 | 34800 | 34750 | 566 |
| 270 | 20231219 | 142500 | 28052283350 | 34750 | 34750 | 34800 | 34750 | 1273 |
| 271 | 20231219 | 142400 | 28008034300 | 34750 | 34750 | 34800 | 34750 | 3815 |
| 272 | 20231219 | 142300 | 27875287100 | 34750 | 34800 | 34800 | 34700 | 1854 |
| 273 | 20231219 | 142200 | 27810863900 | 34800 | 34750 | 34800 | 34750 | 1265 |
| 274 | 20231219 | 142100 | 27766882250 | 34800 | 34750 | 34800 | 34750 | 3693 |
| 275 | 20231219 | 142000 | 27638421500 | 34750 | 34800 | 34800 | 34700 | 1168 |
| 276 | 20231219 | 141900 | 27597840100 | 34750 | 34750 | 34800 | 34700 | 2291 |
| 277 | 20231219 | 141800 | 27518230800 | 34750 | 34750 | 34800 | 34750 | 1812 |
| 278 | 20231219 | 141700 | 27455261400 | 34750 | 34750 | 34800 | 34750 | 695 |
| 279 | 20231219 | 141600 | 27431100950 | 34800 | 34750 | 34800 | 34700 | 960 |
| 280 | 20231219 | 141500 | 27397733850 | 34750 | 34750 | 34800 | 34750 | 5345 |
| 281 | 20231219 | 141400 | 27211967350 | 34800 | 34850 | 34850 | 34750 | 4381 |
| 282 | 20231219 | 141300 | 27059472300 | 34900 | 34850 | 34900 | 34850 | 1278 |
| 283 | 20231219 | 141200 | 27014899000 | 34900 | 34850 | 34900 | 34850 | 675 |
| 284 | 20231219 | 141100 | 26991372050 | 34850 | 34850 | 34900 | 34800 | 3294 |
| 285 | 20231219 | 141000 | 26876550150 | 34900 | 34950 | 34950 | 34850 | 418 |
| 286 | 20231219 | 140900 | 26861971450 | 34950 | 34950 | 34950 | 34850 | 1477 |
| 287 | 20231219 | 140800 | 26810428050 | 34950 | 34900 | 34950 | 34900 | 1171 |
| 288 | 20231219 | 140700 | 26769553450 | 34950 | 34900 | 34950 | 34900 | 818 |
| 289 | 20231219 | 140600 | 26740974250 | 34950 | 34950 | 34950 | 34900 | 590 |
| 290 | 20231219 | 140500 | 26720374300 | 34950 | 34950 | 34950 | 34900 | 363 |
| 291 | 20231219 | 140400 | 26707691500 | 34900 | 34900 | 34950 | 34900 | 770 |
| 292 | 20231219 | 140300 | 26680796800 | 34950 | 34900 | 34950 | 34900 | 291 |
| 293 | 20231219 | 140200 | 26670628700 | 34950 | 34900 | 34950 | 34850 | 2193 |
| 294 | 20231219 | 140100 | 26594077350 | 34900 | 34900 | 34900 | 34850 | 490 |
| 295 | 20231219 | 140000 | 26576982950 | 34900 | 34900 | 34900 | 34850 | 645 |
| 296 | 20231219 | 135900 | 26554491100 | 34900 | 34900 | 34900 | 34850 | 437 |
| 297 | 20231219 | 135800 | 26539241300 | 34850 | 34900 | 34950 | 34850 | 705 |
| 298 | 20231219 | 135700 | 26514642750 | 34900 | 34950 | 34950 | 34900 | 910 |
| 299 | 20231219 | 135600 | 26482879450 | 34900 | 34950 | 34950 | 34900 | 813 |
| 300 | 20231219 | 135500 | 26454491000 | 34900 | 34900 | 34950 | 34800 | 4394 |
| 301 | 20231219 | 135400 | 26301246650 | 34900 | 34950 | 34950 | 34900 | 649 |
| 302 | 20231219 | 135300 | 26278581250 | 34950 | 34900 | 34950 | 34900 | 953 |
| 303 | 20231219 | 135200 | 26245307900 | 34950 | 34950 | 34950 | 34900 | 1606 |
| 304 | 20231219 | 135100 | 26189201550 | 34900 | 34800 | 34950 | 34800 | 4062 |
| 305 | 20231219 | 135000 | 26047463050 | 34800 | 34850 | 34900 | 34800 | 2287 |
| 306 | 20231219 | 134900 | 25967748800 | 34900 | 34900 | 34900 | 34850 | 526 |
| 307 | 20231219 | 134800 | 25949396150 | 34900 | 34900 | 34950 | 34850 | 1262 |
| 308 | 20231219 | 134700 | 25905347600 | 34900 | 34900 | 34950 | 34850 | 783 |
| 309 | 20231219 | 134600 | 25878018350 | 34900 | 34900 | 34950 | 34900 | 875 |
| 310 | 20231219 | 134500 | 25847467300 | 34950 | 34900 | 34950 | 34900 | 326 |
| 311 | 20231219 | 134400 | 25836076400 | 34950 | 34800 | 34950 | 34750 | 10634 |
| 312 | 20231219 | 134300 | 25465397550 | 34800 | 34800 | 34800 | 34750 | 761 |
| 313 | 20231219 | 134200 | 25438938950 | 34750 | 34800 | 34800 | 34750 | 624 |
| 314 | 20231219 | 134100 | 25417236800 | 34800 | 34800 | 34800 | 34750 | 2244 |
| 315 | 20231219 | 134000 | 25339236650 | 34800 | 34750 | 34800 | 34750 | 1201 |
| 316 | 20231219 | 133900 | 25297493950 | 34800 | 34800 | 34800 | 34750 | 1249 |
| 317 | 20231219 | 133800 | 25254065800 | 34800 | 34800 | 34850 | 34750 | 706 |
| 318 | 20231219 | 133700 | 25229496350 | 34800 | 34800 | 34850 | 34750 | 931 |
| 319 | 20231219 | 133600 | 25197104900 | 34800 | 34800 | 34850 | 34800 | 1401 |
| 320 | 20231219 | 133500 | 25148324550 | 34800 | 34850 | 34850 | 34800 | 1109 |
| 321 | 20231219 | 133400 | 25109704700 | 34850 | 34800 | 34850 | 34800 | 1336 |
| 322 | 20231219 | 133300 | 25063192750 | 34800 | 34850 | 34850 | 34800 | 727 |
| 323 | 20231219 | 133200 | 25037878450 | 34800 | 34800 | 34850 | 34800 | 1798 |
| 324 | 20231219 | 133100 | 24975286400 | 34800 | 34800 | 34850 | 34800 | 1590 |
| 325 | 20231219 | 133000 | 24919940600 | 34800 | 34850 | 34850 | 34800 | 948 |
| 326 | 20231219 | 132900 | 24886940050 | 34800 | 34850 | 34850 | 34800 | 943 |
| 327 | 20231219 | 132800 | 24854091300 | 34850 | 34850 | 34850 | 34800 | 586 |
| 328 | 20231219 | 132700 | 24833682550 | 34800 | 34850 | 34850 | 34800 | 638 |
| 329 | 20231219 | 132600 | 24811464300 | 34800 | 34800 | 34850 | 34800 | 613 |
| 330 | 20231219 | 132500 | 24790113050 | 34800 | 34900 | 34900 | 34800 | 2978 |
| 331 | 20231219 | 132400 | 24686350550 | 34850 | 34900 | 34900 | 34850 | 482 |
| 332 | 20231219 | 132300 | 24669535750 | 34900 | 34850 | 34900 | 34850 | 416 |
| 333 | 20231219 | 132200 | 24655025300 | 34900 | 34900 | 34900 | 34850 | 835 |
| 334 | 20231219 | 132100 | 24625884500 | 34850 | 34900 | 34900 | 34850 | 1113 |
| 335 | 20231219 | 132000 | 24587048750 | 34900 | 34900 | 34900 | 34850 | 3602 |
| 336 | 20231219 | 131900 | 24461344550 | 34850 | 34800 | 34850 | 34800 | 1298 |
| 337 | 20231219 | 131800 | 24416126200 | 34850 | 34850 | 34850 | 34800 | 1052 |
| 338 | 20231219 | 131700 | 24379465500 | 34850 | 34800 | 34850 | 34800 | 486 |
| 339 | 20231219 | 131600 | 24362529150 | 34800 | 34850 | 34850 | 34800 | 365 |
| 340 | 20231219 | 131500 | 24349814750 | 34800 | 34800 | 34850 | 34800 | 428 |
| 341 | 20231219 | 131400 | 24334916350 | 34800 | 34800 | 34800 | 34750 | 1246 |
| 342 | 20231219 | 131300 | 24291559400 | 34800 | 34750 | 34800 | 34750 | 666 |
| 343 | 20231219 | 131200 | 24268396800 | 34800 | 34750 | 34800 | 34700 | 1804 |
| 344 | 20231219 | 131100 | 24205711100 | 34700 | 34700 | 34750 | 34700 | 287 |
| 345 | 20231219 | 131000 | 24195743050 | 34750 | 34750 | 34750 | 34700 | 366 |
| 346 | 20231219 | 130900 | 24183036450 | 34750 | 34750 | 34750 | 34700 | 459 |
| 347 | 20231219 | 130800 | 24167105450 | 34750 | 34650 | 34750 | 34650 | 786 |
| 348 | 20231219 | 130700 | 24139839650 | 34650 | 34750 | 34750 | 34650 | 1715 |
| 349 | 20231219 | 130600 | 24080383550 | 34750 | 34700 | 34750 | 34650 | 520 |
| 350 | 20231219 | 130500 | 24062331000 | 34700 | 34700 | 34700 | 34650 | 2344 |
| 351 | 20231219 | 130400 | 23980995450 | 34650 | 34650 | 34700 | 34550 | 20460 |
| 352 | 20231219 | 130300 | 23272918900 | 34700 | 34700 | 34700 | 34650 | 1027 |
| 353 | 20231219 | 130200 | 23237302400 | 34650 | 34700 | 34700 | 34650 | 917 |
| 354 | 20231219 | 130100 | 23205511300 | 34700 | 34750 | 34750 | 34650 | 716 |
| 355 | 20231219 | 130000 | 23180665100 | 34700 | 34700 | 34750 | 34700 | 938 |
| 356 | 20231219 | 125900 | 23148114200 | 34750 | 34700 | 34750 | 34700 | 506 |
| 357 | 20231219 | 125800 | 23130539300 | 34750 | 34700 | 34750 | 34700 | 616 |
| 358 | 20231219 | 125700 | 23109143150 | 34750 | 34750 | 34750 | 34700 | 611 |
| 359 | 20231219 | 125600 | 23087915500 | 34700 | 34750 | 34750 | 34700 | 556 |
| 360 | 20231219 | 125500 | 23068612950 | 34750 | 34700 | 34750 | 34700 | 839 |
| 361 | 20231219 | 125400 | 23039498150 | 34750 | 34750 | 34750 | 34700 | 475 |
| 362 | 20231219 | 125300 | 23023011400 | 34700 | 34700 | 34750 | 34700 | 2350 |
| 363 | 20231219 | 125200 | 22941438350 | 34750 | 34750 | 34750 | 34700 | 810 |
| 364 | 20231219 | 125100 | 22913299100 | 34750 | 34750 | 34750 | 34700 | 444 |
| 365 | 20231219 | 125000 | 22897876000 | 34750 | 34750 | 34750 | 34700 | 624 |
| 366 | 20231219 | 124900 | 22876195850 | 34750 | 34750 | 34750 | 34700 | 414 |
| 367 | 20231219 | 124800 | 22861827250 | 34750 | 34750 | 34750 | 34700 | 204 |
| 368 | 20231219 | 124700 | 22854742250 | 34750 | 34700 | 34750 | 34700 | 657 |
| 369 | 20231219 | 124600 | 22831925600 | 34700 | 34650 | 34700 | 34650 | 537 |
| 370 | 20231219 | 124500 | 22813299350 | 34650 | 34700 | 34700 | 34650 | 4870 |
| 371 | 20231219 | 124400 | 22644420750 | 34750 | 34700 | 34750 | 34700 | 1916 |
| 372 | 20231219 | 124300 | 22577927500 | 34750 | 34750 | 34750 | 34700 | 687 |
| 373 | 20231219 | 124200 | 22554057650 | 34700 | 34700 | 34750 | 34700 | 194 |
| 374 | 20231219 | 124100 | 22547323550 | 34700 | 34750 | 34750 | 34700 | 349 |
| 375 | 20231219 | 124000 | 22535203050 | 34750 | 34750 | 34750 | 34700 | 249 |
| 376 | 20231219 | 123900 | 22526556650 | 34750 | 34750 | 34750 | 34700 | 191 |
| 377 | 20231219 | 123800 | 22519919500 | 34700 | 34750 | 34750 | 34700 | 861 |
| 378 | 20231219 | 123700 | 22490029300 | 34750 | 34750 | 34750 | 34700 | 492 |
| 379 | 20231219 | 123600 | 22472947300 | 34700 | 34700 | 34750 | 34650 | 1303 |
| 380 | 20231219 | 123500 | 22427733300 | 34700 | 34650 | 34700 | 34650 | 1737 |
| 381 | 20231219 | 123400 | 22367517950 | 34650 | 34650 | 34700 | 34650 | 1393 |
| 382 | 20231219 | 123300 | 22319247900 | 34700 | 34700 | 34750 | 34650 | 2053 |
| 383 | 20231219 | 123200 | 22248017000 | 34750 | 34700 | 34750 | 34700 | 727 |
| 384 | 20231219 | 123100 | 22222780300 | 34700 | 34750 | 34750 | 34700 | 590 |
| 385 | 20231219 | 123000 | 22202294900 | 34750 | 34700 | 34800 | 34650 | 9522 |
| 386 | 20231219 | 122900 | 21871889250 | 34700 | 34800 | 34800 | 34650 | 10364 |
| 387 | 20231219 | 122800 | 21512105850 | 34800 | 34800 | 34800 | 34750 | 303 |
| 388 | 20231219 | 122700 | 21501574000 | 34800 | 34750 | 34850 | 34750 | 2354 |
| 389 | 20231219 | 122600 | 21419736200 | 34750 | 34800 | 34800 | 34750 | 428 |
| 390 | 20231219 | 122500 | 21404847600 | 34800 | 34800 | 34800 | 34750 | 860 |
| 391 | 20231219 | 122400 | 21374933800 | 34800 | 34850 | 34850 | 34800 | 641 |
| 392 | 20231219 | 122300 | 21352619600 | 34800 | 34800 | 34850 | 34750 | 1209 |
| 393 | 20231219 | 122200 | 21310544400 | 34800 | 34800 | 34850 | 34750 | 477 |
| 394 | 20231219 | 122100 | 21293948250 | 34800 | 34800 | 34800 | 34750 | 385 |
| 395 | 20231219 | 122000 | 21280556700 | 34800 | 34750 | 34850 | 34750 | 2480 |
| 396 | 20231219 | 121900 | 21194312250 | 34800 | 34900 | 34900 | 34800 | 5183 |
| 397 | 20231219 | 121800 | 21013915750 | 34850 | 34850 | 34900 | 34850 | 328 |
| 398 | 20231219 | 121700 | 21002474600 | 34850 | 34850 | 34900 | 34850 | 577 |
| 399 | 20231219 | 121600 | 20982358950 | 34900 | 34850 | 34900 | 34800 | 1432 |
| 400 | 20231219 | 121500 | 20932454750 | 34850 | 34800 | 34850 | 34800 | 786 |
| 401 | 20231219 | 121400 | 20905089700 | 34800 | 34900 | 34900 | 34800 | 1831 |
| 402 | 20231219 | 121300 | 20841295250 | 34900 | 34900 | 34900 | 34850 | 1446 |
| 403 | 20231219 | 121200 | 20790893900 | 34900 | 34850 | 34900 | 34850 | 693 |
| 404 | 20231219 | 121100 | 20766719350 | 34900 | 34850 | 34900 | 34850 | 1505 |
| 405 | 20231219 | 121000 | 20714259900 | 34900 | 34900 | 34900 | 34850 | 1554 |
| 406 | 20231219 | 120900 | 20660091200 | 34900 | 34850 | 34900 | 34850 | 500 |
| 407 | 20231219 | 120800 | 20642663850 | 34900 | 34900 | 34900 | 34850 | 645 |
| 408 | 20231219 | 120700 | 20620174600 | 34900 | 34850 | 34900 | 34850 | 502 |
| 409 | 20231219 | 120600 | 20602671800 | 34900 | 34900 | 34900 | 34850 | 501 |
| 410 | 20231219 | 120500 | 20585193300 | 34900 | 34900 | 34900 | 34850 | 641 |
| 411 | 20231219 | 120400 | 20562833000 | 34900 | 34850 | 34950 | 34850 | 2501 |
| 412 | 20231219 | 120300 | 20475534300 | 34850 | 34900 | 34900 | 34800 | 762 |
| 413 | 20231219 | 120200 | 20448977150 | 34900 | 34900 | 34900 | 34850 | 302 |
| 414 | 20231219 | 120100 | 20438442300 | 34900 | 34850 | 34900 | 34850 | 1158 |
| 415 | 20231219 | 120000 | 20398078600 | 34850 | 34900 | 34950 | 34850 | 709 |
| 416 | 20231219 | 115900 | 20373335550 | 34900 | 34900 | 34950 | 34850 | 2629 |
| 417 | 20231219 | 115800 | 20281699550 | 34950 | 34850 | 34950 | 34850 | 532 |
| 418 | 20231219 | 115700 | 20263138200 | 34950 | 34900 | 34950 | 34850 | 468 |
| 419 | 20231219 | 115600 | 20246805050 | 34900 | 34900 | 34900 | 34850 | 908 |
| 420 | 20231219 | 115500 | 20215123400 | 34900 | 34850 | 34900 | 34850 | 793 |
| 421 | 20231219 | 115400 | 20187454950 | 34900 | 34950 | 34950 | 34850 | 538 |
| 422 | 20231219 | 115300 | 20168700300 | 34950 | 34900 | 34950 | 34850 | 530 |
| 423 | 20231219 | 115200 | 20150214600 | 34900 | 34950 | 34950 | 34900 | 919 |
| 424 | 20231219 | 115100 | 20118136300 | 34950 | 34900 | 34950 | 34900 | 385 |
| 425 | 20231219 | 115000 | 20104695100 | 34950 | 34900 | 34950 | 34900 | 505 |
| 426 | 20231219 | 114900 | 20087059150 | 34900 | 34900 | 34950 | 34850 | 683 |
| 427 | 20231219 | 114800 | 20063211500 | 34950 | 34900 | 34950 | 34850 | 3390 |
| 428 | 20231219 | 114700 | 19944893000 | 34900 | 34950 | 34950 | 34900 | 342 |
| 429 | 20231219 | 114600 | 19932948500 | 34900 | 34950 | 34950 | 34900 | 854 |
| 430 | 20231219 | 114500 | 19903142900 | 34950 | 34900 | 34950 | 34900 | 764 |
| 431 | 20231219 | 114400 | 19876476150 | 34900 | 34950 | 34950 | 34900 | 1427 |
| 432 | 20231219 | 114300 | 19826658050 | 34900 | 34950 | 34950 | 34900 | 888 |
| 433 | 20231219 | 114200 | 19795656200 | 34950 | 34950 | 34950 | 34900 | 243 |
| 434 | 20231219 | 114100 | 19787163500 | 34950 | 35000 | 35000 | 34900 | 3014 |
| 435 | 20231219 | 114000 | 19681796750 | 35000 | 34950 | 35000 | 34950 | 624 |
| 436 | 20231219 | 113900 | 19659964200 | 35000 | 35000 | 35000 | 34950 | 381 |
| 437 | 20231219 | 113800 | 19646640700 | 34950 | 35000 | 35050 | 34950 | 3741 |
| 438 | 20231219 | 113700 | 19515708000 | 35000 | 35000 | 35050 | 35000 | 1314 |
| 439 | 20231219 | 113600 | 19469713350 | 35000 | 35050 | 35050 | 35000 | 268 |
| 440 | 20231219 | 113500 | 19460330350 | 35050 | 35000 | 35050 | 35000 | 1141 |
| 441 | 20231219 | 113400 | 19420385900 | 35050 | 35050 | 35050 | 35000 | 983 |
| 442 | 20231219 | 113300 | 19385966300 | 35050 | 35000 | 35050 | 35000 | 497 |
| 443 | 20231219 | 113200 | 19368549900 | 35000 | 35000 | 35050 | 35000 | 711 |
| 444 | 20231219 | 113100 | 19343639150 | 35000 | 35000 | 35050 | 35000 | 1208 |
| 445 | 20231219 | 113000 | 19301352400 | 35050 | 35050 | 35100 | 35000 | 3289 |
| 446 | 20231219 | 112900 | 19186047850 | 35050 | 35100 | 35100 | 35050 | 810 |
| 447 | 20231219 | 112800 | 19157639650 | 35100 | 35050 | 35100 | 35050 | 613 |
| 448 | 20231219 | 112700 | 19136142800 | 35050 | 35000 | 35100 | 35000 | 520 |
| 449 | 20231219 | 112600 | 19117934100 | 35000 | 35050 | 35100 | 35000 | 991 |
| 450 | 20231219 | 112500 | 19083193900 | 35050 | 35000 | 35050 | 35000 | 217 |
| 451 | 20231219 | 112400 | 19075597250 | 35000 | 35100 | 35100 | 35000 | 1662 |
| 452 | 20231219 | 112300 | 19017348550 | 35050 | 35000 | 35050 | 35000 | 2430 |
| 453 | 20231219 | 112200 | 18932221500 | 35050 | 35050 | 35050 | 35000 | 403 |
| 454 | 20231219 | 112100 | 18918104300 | 35050 | 35000 | 35100 | 35000 | 392 |
| 455 | 20231219 | 112000 | 18904361650 | 35000 | 34950 | 35100 | 34950 | 2878 |
| 456 | 20231219 | 111900 | 18803558800 | 35000 | 34950 | 35000 | 34950 | 1145 |
| 457 | 20231219 | 111800 | 18763509000 | 35000 | 35100 | 35100 | 35000 | 8715 |
| 458 | 20231219 | 111700 | 18458205150 | 35100 | 35100 | 35150 | 35050 | 4623 |
| 459 | 20231219 | 111600 | 18295923550 | 35050 | 35050 | 35100 | 35050 | 797 |
| 460 | 20231219 | 111500 | 18267971200 | 35050 | 35050 | 35100 | 35050 | 452 |
| 461 | 20231219 | 111400 | 18252124800 | 35050 | 35050 | 35050 | 35000 | 904 |
| 462 | 20231219 | 111300 | 18220451650 | 35050 | 35100 | 35100 | 35000 | 6164 |
| 463 | 20231219 | 111200 | 18004263450 | 35100 | 35100 | 35150 | 35100 | 1815 |
| 464 | 20231219 | 111100 | 17940541750 | 35150 | 35150 | 35150 | 35100 | 966 |
| 465 | 20231219 | 111000 | 17906601650 | 35150 | 35100 | 35150 | 35100 | 1967 |
| 466 | 20231219 | 110900 | 17837497100 | 35100 | 35100 | 35150 | 35050 | 3944 |
| 467 | 20231219 | 110800 | 17699060000 | 35150 | 35100 | 35150 | 35100 | 3330 |
| 468 | 20231219 | 110700 | 17582155650 | 35100 | 35100 | 35150 | 35050 | 1718 |
| 469 | 20231219 | 110600 | 17521881750 | 35100 | 35100 | 35150 | 35050 | 5505 |
| 470 | 20231219 | 110500 | 17328635500 | 35100 | 35100 | 35150 | 35100 | 2654 |
| 471 | 20231219 | 110400 | 17235389000 | 35100 | 35050 | 35150 | 35050 | 7498 |
| 472 | 20231219 | 110300 | 16972026300 | 35100 | 35050 | 35100 | 35050 | 6578 |
| 473 | 20231219 | 110200 | 16741227300 | 35050 | 35000 | 35050 | 34950 | 5313 |
| 474 | 20231219 | 110100 | 16555235400 | 35000 | 35000 | 35000 | 34950 | 368 |
| 475 | 20231219 | 110000 | 16542367050 | 34950 | 34950 | 35000 | 34900 | 814 |
| 476 | 20231219 | 105900 | 16513913800 | 34950 | 34950 | 35000 | 34900 | 1647 |
| 477 | 20231219 | 105800 | 16456350200 | 35000 | 34950 | 35000 | 34900 | 260 |
| 478 | 20231219 | 105700 | 16447260850 | 34950 | 34900 | 35000 | 34800 | 8084 |
| 479 | 20231219 | 105600 | 16165048350 | 34850 | 34900 | 34900 | 34850 | 417 |
| 480 | 20231219 | 105500 | 16150505750 | 34900 | 34850 | 34900 | 34850 | 1281 |
| 481 | 20231219 | 105400 | 16105838250 | 34900 | 34900 | 34900 | 34850 | 535 |
| 482 | 20231219 | 105300 | 16087183450 | 34900 | 34900 | 34900 | 34800 | 2480 |
| 483 | 20231219 | 105200 | 16000786900 | 34900 | 34850 | 34900 | 34800 | 793 |
| 484 | 20231219 | 105100 | 15973131750 | 34850 | 34900 | 34900 | 34850 | 400 |
| 485 | 20231219 | 105000 | 15959187200 | 34850 | 34850 | 34900 | 34850 | 494 |
| 486 | 20231219 | 104900 | 15941959700 | 34900 | 34900 | 34900 | 34800 | 3826 |
| 487 | 20231219 | 104800 | 15808606500 | 34900 | 34900 | 34950 | 34850 | 2846 |
| 488 | 20231219 | 104700 | 15709276900 | 34950 | 34900 | 34950 | 34900 | 1153 |
| 489 | 20231219 | 104600 | 15669000650 | 34950 | 34950 | 34950 | 34900 | 375 |
| 490 | 20231219 | 104500 | 15655903500 | 34950 | 34950 | 34950 | 34900 | 1020 |
| 491 | 20231219 | 104400 | 15620270450 | 34950 | 34950 | 34950 | 34900 | 1303 |
| 492 | 20231219 | 104300 | 15574747400 | 34950 | 34950 | 34950 | 34900 | 321 |
| 493 | 20231219 | 104200 | 15563536700 | 34950 | 34950 | 34950 | 34900 | 465 |
| 494 | 20231219 | 104100 | 15547288200 | 34950 | 34950 | 34950 | 34900 | 587 |
| 495 | 20231219 | 104000 | 15526785250 | 34950 | 34900 | 34950 | 34850 | 1901 |
| 496 | 20231219 | 103900 | 15460399700 | 34900 | 34900 | 34900 | 34850 | 364 |
| 497 | 20231219 | 103800 | 15447705800 | 34900 | 34850 | 34900 | 34850 | 769 |
| 498 | 20231219 | 103700 | 15420891300 | 34850 | 34850 | 34950 | 34850 | 1602 |
| 499 | 20231219 | 103600 | 15365046800 | 34900 | 34900 | 34950 | 34850 | 495 |
| 500 | 20231219 | 103500 | 15347778450 | 34900 | 34900 | 34900 | 34850 | 2168 |
| 501 | 20231219 | 103400 | 15272127250 | 34900 | 34900 | 34900 | 34850 | 820 |
| 502 | 20231219 | 103300 | 15243518200 | 34900 | 34850 | 34900 | 34850 | 309 |
| 503 | 20231219 | 103200 | 15232743050 | 34900 | 34900 | 34950 | 34850 | 1194 |
| 504 | 20231219 | 103100 | 15191091300 | 34900 | 34850 | 34900 | 34850 | 743 |
| 505 | 20231219 | 103000 | 15165182650 | 34850 | 34900 | 34900 | 34850 | 2118 |
| 506 | 20231219 | 102900 | 15091341150 | 34900 | 34950 | 34950 | 34900 | 2444 |
| 507 | 20231219 | 102800 | 15006014700 | 34950 | 35000 | 35000 | 34900 | 754 |
| 508 | 20231219 | 102700 | 14979656550 | 35000 | 35000 | 35000 | 34950 | 827 |
| 509 | 20231219 | 102600 | 14950740500 | 34950 | 34950 | 35000 | 34900 | 1280 |
| 510 | 20231219 | 102500 | 14906015000 | 34950 | 34900 | 34950 | 34900 | 652 |
| 511 | 20231219 | 102400 | 14883253500 | 34850 | 34900 | 34950 | 34850 | 1354 |
| 512 | 20231219 | 102300 | 14835971050 | 34900 | 34850 | 34950 | 34850 | 900 |
| 513 | 20231219 | 102200 | 14804575650 | 34900 | 34900 | 34950 | 34900 | 2088 |
| 514 | 20231219 | 102100 | 14731698250 | 34900 | 34950 | 34950 | 34900 | 1167 |
| 515 | 20231219 | 102000 | 14690952100 | 34900 | 34850 | 34900 | 34850 | 1437 |
| 516 | 20231219 | 101900 | 14640832700 | 34900 | 34900 | 34900 | 34850 | 440 |
| 517 | 20231219 | 101800 | 14625494150 | 34900 | 34850 | 34900 | 34850 | 1043 |
| 518 | 20231219 | 101700 | 14589122600 | 34850 | 34850 | 34900 | 34800 | 1221 |
| 519 | 20231219 | 101600 | 14546539800 | 34850 | 34850 | 34900 | 34800 | 1458 |
| 520 | 20231219 | 101500 | 14495725950 | 34850 | 34900 | 34900 | 34850 | 1400 |
| 521 | 20231219 | 101400 | 14446929250 | 34900 | 34800 | 34900 | 34800 | 2011 |
| 522 | 20231219 | 101300 | 14376848550 | 34800 | 34850 | 34850 | 34800 | 876 |
| 523 | 20231219 | 101200 | 14346356550 | 34850 | 34900 | 34900 | 34800 | 4869 |
| 524 | 20231219 | 101100 | 14176549600 | 34900 | 34900 | 34900 | 34850 | 691 |
| 525 | 20231219 | 101000 | 14152459050 | 34850 | 34900 | 34900 | 34850 | 804 |
| 526 | 20231219 | 100900 | 14124435500 | 34900 | 34950 | 35000 | 34850 | 4817 |
| 527 | 20231219 | 100800 | 13956317800 | 34950 | 35050 | 35050 | 34950 | 4381 |
| 528 | 20231219 | 100700 | 13803066500 | 35050 | 35050 | 35100 | 35000 | 1805 |
| 529 | 20231219 | 100600 | 13739797250 | 35050 | 35100 | 35100 | 35000 | 4195 |
| 530 | 20231219 | 100500 | 13592746500 | 35100 | 35050 | 35150 | 35000 | 7115 |
| 531 | 20231219 | 100400 | 13343063350 | 35050 | 35150 | 35150 | 35000 | 9020 |
| 532 | 20231219 | 100300 | 13026657150 | 35150 | 35100 | 35200 | 35050 | 12391 |
| 533 | 20231219 | 100200 | 12591107900 | 35100 | 34950 | 35100 | 34950 | 8837 |
| 534 | 20231219 | 100100 | 12281385300 | 35000 | 34950 | 35000 | 34900 | 2671 |
| 535 | 20231219 | 100000 | 12187970550 | 34950 | 34950 | 35000 | 34950 | 6240 |
| 536 | 20231219 | 095900 | 11969718450 | 34950 | 34800 | 34950 | 34800 | 7669 |
| 537 | 20231219 | 095800 | 11702118750 | 34800 | 34800 | 34850 | 34800 | 607 |
| 538 | 20231219 | 095700 | 11680974950 | 34800 | 34800 | 34850 | 34750 | 1235 |
| 539 | 20231219 | 095600 | 11638001600 | 34800 | 34800 | 34800 | 34750 | 875 |
| 540 | 20231219 | 095500 | 11607556950 | 34800 | 34750 | 34800 | 34750 | 1377 |
| 541 | 20231219 | 095400 | 11559702900 | 34750 | 34700 | 34800 | 34700 | 1598 |
| 542 | 20231219 | 095300 | 11504116800 | 34700 | 34700 | 34750 | 34650 | 2360 |
| 543 | 20231219 | 095200 | 11422204650 | 34650 | 34700 | 34800 | 34650 | 1369 |
| 544 | 20231219 | 095100 | 11374680300 | 34700 | 34700 | 34800 | 34700 | 359 |
| 545 | 20231219 | 095000 | 11362218000 | 34650 | 34600 | 34750 | 34600 | 2842 |
| 546 | 20231219 | 094900 | 11263724150 | 34650 | 34650 | 34650 | 34600 | 251 |
| 547 | 20231219 | 094800 | 11255031250 | 34650 | 34600 | 34650 | 34600 | 3528 |
| 548 | 20231219 | 094700 | 11132877000 | 34650 | 34800 | 34800 | 34600 | 10785 |
| 549 | 20231219 | 094600 | 10758238000 | 34800 | 34900 | 34900 | 34750 | 4549 |
| 550 | 20231219 | 094500 | 10599772400 | 34900 | 34950 | 34950 | 34850 | 4036 |
| 551 | 20231219 | 094400 | 10458908750 | 34900 | 34800 | 34900 | 34800 | 6832 |
| 552 | 20231219 | 094300 | 10220715250 | 34800 | 34800 | 34850 | 34750 | 5781 |
| 553 | 20231219 | 094200 | 10019528550 | 34800 | 34600 | 34800 | 34600 | 6581 |
| 554 | 20231219 | 094100 | 9791198600 | 34600 | 34550 | 34600 | 34500 | 1157 |
| 555 | 20231219 | 094000 | 9751202000 | 34550 | 34600 | 34600 | 34500 | 1821 |
| 556 | 20231219 | 093900 | 9688279150 | 34600 | 34450 | 34600 | 34400 | 4980 |
| 557 | 20231219 | 093800 | 9516548050 | 34400 | 34400 | 34450 | 34350 | 2156 |
| 558 | 20231219 | 093700 | 9442362500 | 34350 | 34500 | 34500 | 34350 | 5049 |
| 559 | 20231219 | 093600 | 9268626250 | 34450 | 34450 | 34550 | 34450 | 2923 |
| 560 | 20231219 | 093500 | 9167871700 | 34450 | 34400 | 34500 | 34350 | 5831 |
| 561 | 20231219 | 093400 | 8967032650 | 34400 | 34350 | 34400 | 34300 | 4150 |
| 562 | 20231219 | 093300 | 8824534550 | 34350 | 34350 | 34400 | 34300 | 4184 |
| 563 | 20231219 | 093200 | 8680841150 | 34400 | 34400 | 34450 | 34350 | 4669 |
| 564 | 20231219 | 093100 | 8520224900 | 34450 | 34450 | 34450 | 34400 | 849 |
| 565 | 20231219 | 093000 | 8491015000 | 34450 | 34450 | 34450 | 34400 | 2195 |
| 566 | 20231219 | 092900 | 8415486750 | 34400 | 34450 | 34450 | 34350 | 4456 |
| 567 | 20231219 | 092800 | 8262303550 | 34450 | 34400 | 34500 | 34350 | 4275 |
| 568 | 20231219 | 092700 | 8115102300 | 34400 | 34350 | 34400 | 34300 | 2015 |
| 569 | 20231219 | 092600 | 8045878050 | 34350 | 34300 | 34350 | 34300 | 4270 |
| 570 | 20231219 | 092500 | 7899386550 | 34300 | 34350 | 34350 | 34300 | 5153 |
| 571 | 20231219 | 092400 | 7722501200 | 34350 | 34400 | 34500 | 34350 | 8002 |
| 572 | 20231219 | 092300 | 7447336850 | 34400 | 34400 | 34500 | 34350 | 15583 |
| 573 | 20231219 | 092200 | 6911270100 | 34400 | 34450 | 34500 | 34400 | 6230 |
| 574 | 20231219 | 092100 | 6696644700 | 34500 | 34550 | 34550 | 34450 | 2788 |
| 575 | 20231219 | 092000 | 6600441800 | 34600 | 34600 | 34600 | 34450 | 9925 |
| 576 | 20231219 | 091900 | 6257762800 | 34550 | 34600 | 34700 | 34550 | 3141 |
| 577 | 20231219 | 091800 | 6149065800 | 34650 | 34650 | 34700 | 34550 | 5221 |
| 578 | 20231219 | 091700 | 5968410650 | 34700 | 34650 | 34700 | 34600 | 4686 |
| 579 | 20231219 | 091600 | 5806117500 | 34600 | 34600 | 34700 | 34550 | 2413 |
| 580 | 20231219 | 091500 | 5722618350 | 34600 | 34700 | 34750 | 34550 | 6138 |
| 581 | 20231219 | 091400 | 5510094500 | 34750 | 34750 | 34750 | 34650 | 2666 |
| 582 | 20231219 | 091300 | 5417524000 | 34750 | 34800 | 34800 | 34700 | 3110 |
| 583 | 20231219 | 091200 | 5309447900 | 34750 | 34750 | 34750 | 34650 | 3556 |
| 584 | 20231219 | 091100 | 5185982550 | 34700 | 34800 | 34850 | 34600 | 7865 |
| 585 | 20231219 | 091000 | 4913201750 | 34800 | 34800 | 34800 | 34750 | 3480 |
| 586 | 20231219 | 090900 | 4792165250 | 34800 | 34800 | 34850 | 34700 | 6357 |
| 587 | 20231219 | 090800 | 4571029850 | 34800 | 34650 | 34850 | 34600 | 8626 |
| 588 | 20231219 | 090700 | 4271433200 | 34650 | 34650 | 34650 | 34450 | 10808 |
| 589 | 20231219 | 090600 | 3898108650 | 34600 | 34650 | 34700 | 34600 | 4698 |
| 590 | 20231219 | 090500 | 3735368250 | 34650 | 34500 | 34750 | 34500 | 8960 |
| 591 | 20231219 | 090400 | 3424976450 | 34600 | 34500 | 34600 | 34350 | 8265 |
| 592 | 20231219 | 090300 | 3140262750 | 34500 | 34600 | 34600 | 34450 | 5192 |
| 593 | 20231219 | 090200 | 2960936550 | 34600 | 34400 | 34650 | 34350 | 11739 |
| 594 | 20231219 | 090100 | 2555940050 | 34350 | 34450 | 34500 | 34150 | 20630 |
| 595 | 20231219 | 090000 | 1849272600 | 34450 | 34500 | 34600 | 34300 | 49119 |