31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 184100 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 9903 |
| 3 | 20231207 | 184000 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20231207 | 183900 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20231207 | 183800 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20231207 | 183700 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20231207 | 183600 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20231207 | 183500 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20231207 | 183400 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20231207 | 183300 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20231207 | 183200 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20231207 | 183100 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20231207 | 183000 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20231207 | 182900 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20231207 | 182800 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20231207 | 182700 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20231207 | 182600 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20231207 | 182500 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20231207 | 182400 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20231207 | 182300 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20231207 | 182200 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20231207 | 182100 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20231207 | 182000 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20231207 | 181900 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20231207 | 181800 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20231207 | 181700 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20231207 | 181600 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20231207 | 181500 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20231207 | 181400 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20231207 | 181300 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20231207 | 181200 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20231207 | 181100 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 9903 |
| 33 | 20231207 | 181000 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20231207 | 180900 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20231207 | 180800 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20231207 | 180700 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20231207 | 180600 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20231207 | 180500 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20231207 | 180400 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20231207 | 180300 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20231207 | 180200 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20231207 | 180100 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20231207 | 180000 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20231207 | 175900 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20231207 | 175800 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20231207 | 175700 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20231207 | 175600 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20231207 | 175500 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20231207 | 175400 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20231207 | 175300 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20231207 | 175200 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20231207 | 175100 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20231207 | 175000 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20231207 | 174900 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20231207 | 174800 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20231207 | 174700 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20231207 | 174600 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20231207 | 174500 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20231207 | 174400 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20231207 | 174300 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20231207 | 174200 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20231207 | 174100 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 9903 |
| 63 | 20231207 | 174000 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20231207 | 173900 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20231207 | 173800 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20231207 | 173700 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20231207 | 173600 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20231207 | 173500 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20231207 | 173400 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20231207 | 173300 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20231207 | 173200 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20231207 | 173100 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20231207 | 173000 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20231207 | 172900 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20231207 | 172800 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20231207 | 172700 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20231207 | 172600 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20231207 | 172500 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20231207 | 172400 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20231207 | 172300 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20231207 | 172200 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20231207 | 172100 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20231207 | 172000 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20231207 | 171900 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20231207 | 171800 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20231207 | 171700 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20231207 | 171600 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20231207 | 171500 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20231207 | 171400 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20231207 | 171300 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20231207 | 171200 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20231207 | 171100 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 9903 |
| 93 | 20231207 | 171000 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20231207 | 170900 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20231207 | 170800 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20231207 | 170700 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20231207 | 170600 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20231207 | 170500 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20231207 | 170400 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20231207 | 170300 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20231207 | 170200 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20231207 | 170100 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20231207 | 170000 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20231207 | 165900 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20231207 | 165800 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20231207 | 165700 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20231207 | 165600 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20231207 | 165500 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20231207 | 165400 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20231207 | 165300 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20231207 | 165200 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20231207 | 165100 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20231207 | 165000 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20231207 | 164900 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20231207 | 164800 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20231207 | 164700 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20231207 | 164600 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20231207 | 164500 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20231207 | 164400 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20231207 | 164300 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20231207 | 164200 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20231207 | 164100 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 9903 |
| 123 | 20231207 | 164000 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20231207 | 163900 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20231207 | 163800 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20231207 | 163700 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20231207 | 163600 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20231207 | 163500 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20231207 | 163400 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20231207 | 163300 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20231207 | 163200 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20231207 | 163100 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20231207 | 163000 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20231207 | 162900 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20231207 | 162800 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20231207 | 162700 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20231207 | 162600 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20231207 | 162500 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20231207 | 162400 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20231207 | 162300 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20231207 | 162200 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20231207 | 162100 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20231207 | 162000 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20231207 | 161900 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20231207 | 161800 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20231207 | 161700 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20231207 | 161600 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20231207 | 161500 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20231207 | 161400 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20231207 | 161300 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20231207 | 161200 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20231207 | 161100 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 9903 |
| 153 | 20231207 | 161000 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20231207 | 160900 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20231207 | 160800 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20231207 | 160700 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20231207 | 160600 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20231207 | 160500 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20231207 | 160400 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20231207 | 160300 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20231207 | 160200 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20231207 | 160100 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20231207 | 160000 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20231207 | 155900 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20231207 | 155800 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20231207 | 155700 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20231207 | 155600 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20231207 | 155500 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20231207 | 155400 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20231207 | 155300 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20231207 | 155200 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20231207 | 155100 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20231207 | 155000 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20231207 | 154900 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20231207 | 154800 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20231207 | 154700 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20231207 | 154600 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20231207 | 154500 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20231207 | 154400 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20231207 | 154300 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20231207 | 154200 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20231207 | 154100 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 9903 |
| 183 | 20231207 | 154000 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20231207 | 153900 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20231207 | 153800 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20231207 | 153700 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20231207 | 153600 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20231207 | 153500 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20231207 | 153400 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20231207 | 153300 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20231207 | 153200 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20231207 | 153100 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20231207 | 153000 | 6756503100 | 34750 | 34750 | 34750 | 34750 | 9903 |
| 194 | 20231207 | 152900 | 6412373850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 195 | 20231207 | 152800 | 6412373850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 196 | 20231207 | 152700 | 6412373850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 197 | 20231207 | 152600 | 6412373850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 198 | 20231207 | 152500 | 6412373850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 199 | 20231207 | 152400 | 6412373850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 200 | 20231207 | 152300 | 6412373850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 201 | 20231207 | 152200 | 6412373850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 202 | 20231207 | 152100 | 6412373850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 203 | 20231207 | 152000 | 6412373850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 204 | 20231207 | 151900 | 6412373850 | 34800 | 34800 | 34800 | 34750 | 195 |
| 205 | 20231207 | 151800 | 6405592800 | 34800 | 34850 | 34850 | 34750 | 436 |
| 206 | 20231207 | 151700 | 6390412500 | 34750 | 34750 | 34850 | 34700 | 658 |
| 207 | 20231207 | 151600 | 6367545150 | 34700 | 34750 | 34750 | 34700 | 1371 |
| 208 | 20231207 | 151500 | 6319906450 | 34750 | 34700 | 34750 | 34700 | 158 |
| 209 | 20231207 | 151400 | 6314423100 | 34700 | 34700 | 34750 | 34700 | 510 |
| 210 | 20231207 | 151300 | 6296724850 | 34750 | 34750 | 34800 | 34750 | 1115 |
| 211 | 20231207 | 151200 | 6257976450 | 34750 | 34800 | 34800 | 34750 | 495 |
| 212 | 20231207 | 151100 | 6240771100 | 34750 | 34750 | 34800 | 34750 | 192 |
| 213 | 20231207 | 151000 | 6234098300 | 34800 | 34750 | 34800 | 34750 | 281 |
| 214 | 20231207 | 150900 | 6224329900 | 34750 | 34750 | 34800 | 34750 | 503 |
| 215 | 20231207 | 150800 | 6206849300 | 34800 | 34750 | 34800 | 34750 | 475 |
| 216 | 20231207 | 150700 | 6190341550 | 34800 | 34800 | 34800 | 34750 | 237 |
| 217 | 20231207 | 150600 | 6182094400 | 34750 | 34800 | 34800 | 34750 | 191 |
| 218 | 20231207 | 150500 | 6175447900 | 34800 | 34800 | 34800 | 34750 | 157 |
| 219 | 20231207 | 150400 | 6169986550 | 34750 | 34800 | 34800 | 34750 | 277 |
| 220 | 20231207 | 150300 | 6160347300 | 34750 | 34700 | 34800 | 34700 | 140 |
| 221 | 20231207 | 150200 | 6155482200 | 34750 | 34700 | 34750 | 34700 | 150 |
| 222 | 20231207 | 150100 | 6150269900 | 34750 | 34750 | 34750 | 34700 | 535 |
| 223 | 20231207 | 150000 | 6131679200 | 34750 | 34700 | 34750 | 34700 | 422 |
| 224 | 20231207 | 145900 | 6117020800 | 34750 | 34750 | 34800 | 34700 | 548 |
| 225 | 20231207 | 145800 | 6097989150 | 34700 | 34800 | 34850 | 34700 | 2036 |
| 226 | 20231207 | 145700 | 6027144900 | 34800 | 34850 | 34850 | 34800 | 195 |
| 227 | 20231207 | 145600 | 6020351400 | 34800 | 34800 | 34850 | 34800 | 270 |
| 228 | 20231207 | 145500 | 6010945800 | 34800 | 34850 | 34850 | 34800 | 251 |
| 229 | 20231207 | 145400 | 6002201100 | 34800 | 34850 | 34850 | 34800 | 258 |
| 230 | 20231207 | 145300 | 5993213950 | 34800 | 34850 | 34850 | 34800 | 266 |
| 231 | 20231207 | 145200 | 5983947550 | 34800 | 34800 | 34850 | 34800 | 188 |
| 232 | 20231207 | 145100 | 5977401700 | 34800 | 34850 | 34850 | 34800 | 221 |
| 233 | 20231207 | 145000 | 5969705100 | 34800 | 34850 | 34900 | 34800 | 732 |
| 234 | 20231207 | 144900 | 5944206350 | 34900 | 34850 | 34900 | 34850 | 394 |
| 235 | 20231207 | 144800 | 5930462550 | 34900 | 34900 | 34900 | 34850 | 241 |
| 236 | 20231207 | 144700 | 5922055350 | 34850 | 34850 | 34900 | 34850 | 202 |
| 237 | 20231207 | 144600 | 5915009200 | 34850 | 34900 | 34950 | 34850 | 416 |
| 238 | 20231207 | 144500 | 5900490500 | 34900 | 34900 | 34950 | 34900 | 327 |
| 239 | 20231207 | 144400 | 5889077300 | 34900 | 34850 | 34900 | 34850 | 215 |
| 240 | 20231207 | 144300 | 5881578100 | 34900 | 34900 | 34950 | 34850 | 85 |
| 241 | 20231207 | 144200 | 5878614000 | 34900 | 34850 | 34900 | 34850 | 327 |
| 242 | 20231207 | 144100 | 5867205250 | 34900 | 34850 | 34900 | 34850 | 187 |
| 243 | 20231207 | 144000 | 5860682600 | 34850 | 34850 | 34900 | 34850 | 243 |
| 244 | 20231207 | 143900 | 5852205900 | 34900 | 34850 | 34900 | 34850 | 254 |
| 245 | 20231207 | 143800 | 5843345000 | 34850 | 34850 | 34900 | 34850 | 303 |
| 246 | 20231207 | 143700 | 5832778250 | 34900 | 34850 | 34900 | 34850 | 194 |
| 247 | 20231207 | 143600 | 5826011400 | 34850 | 34850 | 34900 | 34800 | 615 |
| 248 | 20231207 | 143500 | 5804565500 | 34800 | 34850 | 34900 | 34800 | 273 |
| 249 | 20231207 | 143400 | 5795045700 | 34850 | 34850 | 34900 | 34800 | 491 |
| 250 | 20231207 | 143300 | 5777918400 | 34850 | 34850 | 34900 | 34850 | 140 |
| 251 | 20231207 | 143200 | 5773036600 | 34850 | 34900 | 34900 | 34800 | 348 |
| 252 | 20231207 | 143100 | 5760904900 | 34850 | 34900 | 34950 | 34850 | 273 |
| 253 | 20231207 | 143000 | 5751373800 | 34850 | 34900 | 34900 | 34850 | 800 |
| 254 | 20231207 | 142900 | 5723489400 | 34900 | 34950 | 34950 | 34850 | 284 |
| 255 | 20231207 | 142800 | 5713572250 | 34900 | 34850 | 34900 | 34850 | 343 |
| 256 | 20231207 | 142700 | 5701602350 | 34950 | 34900 | 34950 | 34850 | 438 |
| 257 | 20231207 | 142600 | 5686309550 | 34900 | 34900 | 34950 | 34900 | 289 |
| 258 | 20231207 | 142500 | 5676214400 | 34900 | 34850 | 34950 | 34800 | 823 |
| 259 | 20231207 | 142400 | 5647497000 | 34850 | 34900 | 34950 | 34850 | 575 |
| 260 | 20231207 | 142300 | 5627435200 | 34900 | 34950 | 34950 | 34900 | 319 |
| 261 | 20231207 | 142200 | 5616289850 | 34950 | 34950 | 34950 | 34900 | 267 |
| 262 | 20231207 | 142100 | 5606958300 | 34900 | 34900 | 34950 | 34900 | 89 |
| 263 | 20231207 | 142000 | 5603851400 | 34900 | 34950 | 34950 | 34900 | 439 |
| 264 | 20231207 | 141900 | 5588511600 | 34900 | 34900 | 34950 | 34900 | 122 |
| 265 | 20231207 | 141800 | 5584251900 | 34900 | 34900 | 34950 | 34900 | 300 |
| 266 | 20231207 | 141700 | 5573775250 | 34900 | 34850 | 34950 | 34850 | 276 |
| 267 | 20231207 | 141600 | 5564134150 | 34900 | 34850 | 34900 | 34850 | 243 |
| 268 | 20231207 | 141500 | 5555657750 | 34850 | 34950 | 34950 | 34850 | 641 |
| 269 | 20231207 | 141400 | 5533283900 | 34900 | 34850 | 34950 | 34850 | 201 |
| 270 | 20231207 | 141300 | 5526263350 | 34850 | 34900 | 34950 | 34850 | 420 |
| 271 | 20231207 | 141200 | 5511599400 | 34850 | 34950 | 35000 | 34850 | 309 |
| 272 | 20231207 | 141100 | 5500800750 | 34950 | 34950 | 35000 | 34950 | 293 |
| 273 | 20231207 | 141000 | 5490556150 | 34950 | 34850 | 34950 | 34850 | 315 |
| 274 | 20231207 | 140900 | 5479551150 | 34850 | 34900 | 34950 | 34850 | 113 |
| 275 | 20231207 | 140800 | 5475607000 | 34950 | 35000 | 35000 | 34850 | 1074 |
| 276 | 20231207 | 140700 | 5438076300 | 35000 | 34950 | 35000 | 34900 | 361 |
| 277 | 20231207 | 140600 | 5425454600 | 34950 | 34900 | 34950 | 34900 | 188 |
| 278 | 20231207 | 140500 | 5418887750 | 34950 | 35000 | 35000 | 34850 | 1207 |
| 279 | 20231207 | 140400 | 5376777650 | 35000 | 34950 | 35000 | 34900 | 208 |
| 280 | 20231207 | 140300 | 5369510500 | 34900 | 34950 | 35000 | 34900 | 428 |
| 281 | 20231207 | 140200 | 5354539550 | 35000 | 35000 | 35000 | 34950 | 244 |
| 282 | 20231207 | 140100 | 5346003450 | 35000 | 34950 | 35000 | 34950 | 236 |
| 283 | 20231207 | 140000 | 5337746600 | 34900 | 34900 | 34950 | 34900 | 279 |
| 284 | 20231207 | 135900 | 5327999100 | 34900 | 34950 | 35000 | 34900 | 356 |
| 285 | 20231207 | 135800 | 5315561500 | 34900 | 34950 | 34950 | 34900 | 199 |
| 286 | 20231207 | 135700 | 5308610250 | 34950 | 34900 | 34950 | 34850 | 459 |
| 287 | 20231207 | 135600 | 5292581900 | 34950 | 34900 | 34950 | 34850 | 306 |
| 288 | 20231207 | 135500 | 5281909250 | 34850 | 34850 | 34900 | 34850 | 292 |
| 289 | 20231207 | 135400 | 5271722500 | 34850 | 34950 | 34950 | 34850 | 201 |
| 290 | 20231207 | 135300 | 5264708450 | 34950 | 34850 | 34950 | 34850 | 311 |
| 291 | 20231207 | 135200 | 5253857750 | 34900 | 34950 | 34950 | 34850 | 516 |
| 292 | 20231207 | 135100 | 5235838200 | 34950 | 34950 | 34950 | 34900 | 285 |
| 293 | 20231207 | 135000 | 5225880800 | 34900 | 34850 | 34950 | 34850 | 286 |
| 294 | 20231207 | 134900 | 5215900950 | 34850 | 34850 | 34950 | 34850 | 170 |
| 295 | 20231207 | 134800 | 5209966800 | 34850 | 34900 | 34950 | 34850 | 266 |
| 296 | 20231207 | 134700 | 5200679750 | 34950 | 34900 | 34950 | 34900 | 298 |
| 297 | 20231207 | 134600 | 5190266100 | 34900 | 34900 | 34950 | 34850 | 249 |
| 298 | 20231207 | 134500 | 5181572750 | 34950 | 34950 | 34950 | 34900 | 682 |
| 299 | 20231207 | 134400 | 5157741100 | 34950 | 34950 | 34950 | 34900 | 253 |
| 300 | 20231207 | 134300 | 5148901550 | 34950 | 34850 | 35000 | 34850 | 361 |
| 301 | 20231207 | 134200 | 5136290000 | 34900 | 34950 | 35000 | 34900 | 426 |
| 302 | 20231207 | 134100 | 5121407350 | 34950 | 34900 | 35000 | 34900 | 343 |
| 303 | 20231207 | 134000 | 5109408750 | 34900 | 34950 | 35000 | 34900 | 209 |
| 304 | 20231207 | 133900 | 5102099350 | 34900 | 34950 | 35000 | 34900 | 317 |
| 305 | 20231207 | 133800 | 5091022950 | 34900 | 34950 | 35000 | 34900 | 426 |
| 306 | 20231207 | 133700 | 5076129500 | 34950 | 34850 | 34950 | 34850 | 138 |
| 307 | 20231207 | 133600 | 5071310300 | 34950 | 34850 | 34950 | 34850 | 228 |
| 308 | 20231207 | 133500 | 5063351050 | 34900 | 34950 | 35000 | 34850 | 409 |
| 309 | 20231207 | 133400 | 5049064500 | 34950 | 34950 | 35000 | 34850 | 393 |
| 310 | 20231207 | 133300 | 5035336900 | 34950 | 34950 | 35000 | 34950 | 252 |
| 311 | 20231207 | 133200 | 5026521550 | 35000 | 34950 | 35000 | 34900 | 233 |
| 312 | 20231207 | 133100 | 5018380700 | 34950 | 34900 | 34950 | 34850 | 512 |
| 313 | 20231207 | 133000 | 5000493150 | 34850 | 34850 | 34950 | 34850 | 1598 |
| 314 | 20231207 | 132900 | 4944726200 | 34900 | 34850 | 34900 | 34800 | 382 |
| 315 | 20231207 | 132800 | 4931408950 | 34900 | 34900 | 34900 | 34850 | 248 |
| 316 | 20231207 | 132700 | 4922757150 | 34850 | 34850 | 34900 | 34850 | 273 |
| 317 | 20231207 | 132600 | 4913239000 | 34850 | 34750 | 34850 | 34750 | 152 |
| 318 | 20231207 | 132500 | 4907949550 | 34800 | 34800 | 34850 | 34800 | 240 |
| 319 | 20231207 | 132400 | 4899597150 | 34850 | 34850 | 34850 | 34800 | 370 |
| 320 | 20231207 | 132300 | 4886708150 | 34850 | 34750 | 34850 | 34750 | 148 |
| 321 | 20231207 | 132200 | 4881560000 | 34750 | 34750 | 34800 | 34750 | 455 |
| 322 | 20231207 | 132100 | 4865735150 | 34750 | 34800 | 34800 | 34750 | 212 |
| 323 | 20231207 | 132000 | 4858361250 | 34800 | 34750 | 34800 | 34750 | 235 |
| 324 | 20231207 | 131900 | 4850187100 | 34800 | 34800 | 34800 | 34750 | 167 |
| 325 | 20231207 | 131800 | 4844378850 | 34750 | 34750 | 34800 | 34750 | 161 |
| 326 | 20231207 | 131700 | 4838783250 | 34750 | 34750 | 34850 | 34750 | 460 |
| 327 | 20231207 | 131600 | 4822784350 | 34700 | 34750 | 34800 | 34700 | 101 |
| 328 | 20231207 | 131500 | 4819277950 | 34800 | 34800 | 34800 | 34700 | 154 |
| 329 | 20231207 | 131400 | 4813926100 | 34800 | 34850 | 34850 | 34750 | 140 |
| 330 | 20231207 | 131300 | 4809054600 | 34800 | 34800 | 34800 | 34800 | 65 |
| 331 | 20231207 | 131200 | 4806792600 | 34850 | 34800 | 34850 | 34800 | 233 |
| 332 | 20231207 | 131100 | 4798678900 | 34800 | 34850 | 34850 | 34800 | 57 |
| 333 | 20231207 | 131000 | 4796693200 | 34800 | 34800 | 34850 | 34800 | 273 |
| 334 | 20231207 | 130900 | 4787192700 | 34750 | 34750 | 34800 | 34750 | 222 |
| 335 | 20231207 | 130800 | 4779477400 | 34800 | 34800 | 34800 | 34750 | 145 |
| 336 | 20231207 | 130700 | 4774437950 | 34750 | 34800 | 34800 | 34750 | 284 |
| 337 | 20231207 | 130600 | 4764556050 | 34850 | 34850 | 34850 | 34850 | 35 |
| 338 | 20231207 | 130500 | 4763336300 | 34800 | 34850 | 34850 | 34800 | 176 |
| 339 | 20231207 | 130400 | 4757207500 | 34850 | 34800 | 34850 | 34800 | 280 |
| 340 | 20231207 | 130300 | 4747451450 | 34850 | 34800 | 34850 | 34800 | 209 |
| 341 | 20231207 | 130200 | 4740176900 | 34800 | 34750 | 34800 | 34750 | 2338 |
| 342 | 20231207 | 130100 | 4658894850 | 34700 | 34700 | 34750 | 34700 | 144 |
| 343 | 20231207 | 130000 | 4653897250 | 34750 | 34700 | 34750 | 34700 | 149 |
| 344 | 20231207 | 125900 | 4648720350 | 34700 | 34700 | 34750 | 34700 | 245 |
| 345 | 20231207 | 125800 | 4640218750 | 34700 | 34700 | 34750 | 34700 | 123 |
| 346 | 20231207 | 125700 | 4635949550 | 34750 | 34700 | 34750 | 34700 | 387 |
| 347 | 20231207 | 125600 | 4622509950 | 34700 | 34750 | 34750 | 34700 | 43 |
| 348 | 20231207 | 125500 | 4621016800 | 34700 | 34700 | 34750 | 34700 | 197 |
| 349 | 20231207 | 125400 | 4614176750 | 34750 | 34750 | 34750 | 34700 | 78 |
| 350 | 20231207 | 125300 | 4611467550 | 34750 | 34750 | 34750 | 34700 | 182 |
| 351 | 20231207 | 125200 | 4605145000 | 34700 | 34750 | 34750 | 34700 | 23 |
| 352 | 20231207 | 125100 | 4604345950 | 34750 | 34750 | 34750 | 34700 | 102 |
| 353 | 20231207 | 125000 | 4600805700 | 34700 | 34650 | 34750 | 34650 | 384 |
| 354 | 20231207 | 124900 | 4587480400 | 34650 | 34750 | 34750 | 34650 | 101 |
| 355 | 20231207 | 124800 | 4583974400 | 34650 | 34700 | 34750 | 34650 | 290 |
| 356 | 20231207 | 124700 | 4573907750 | 34700 | 34700 | 34750 | 34650 | 137 |
| 357 | 20231207 | 124600 | 4569150000 | 34700 | 34750 | 34750 | 34700 | 121 |
| 358 | 20231207 | 124500 | 4564948100 | 34700 | 34750 | 34750 | 34700 | 122 |
| 359 | 20231207 | 124400 | 4560710550 | 34700 | 34700 | 34750 | 34700 | 110 |
| 360 | 20231207 | 124300 | 4556893250 | 34700 | 34700 | 34750 | 34700 | 194 |
| 361 | 20231207 | 124200 | 4550154750 | 34700 | 34750 | 34750 | 34700 | 170 |
| 362 | 20231207 | 124100 | 4544255400 | 34700 | 34700 | 34750 | 34700 | 533 |
| 363 | 20231207 | 124000 | 4525759600 | 34650 | 34650 | 34700 | 34650 | 543 |
| 364 | 20231207 | 123900 | 4506918450 | 34650 | 34700 | 34750 | 34650 | 453 |
| 365 | 20231207 | 123800 | 4491199250 | 34700 | 34700 | 34750 | 34700 | 174 |
| 366 | 20231207 | 123700 | 4485156850 | 34700 | 34750 | 34750 | 34700 | 69 |
| 367 | 20231207 | 123600 | 4482760100 | 34700 | 34750 | 34750 | 34700 | 144 |
| 368 | 20231207 | 123500 | 4477758750 | 34700 | 34700 | 34750 | 34700 | 24 |
| 369 | 20231207 | 123400 | 4476925500 | 34700 | 34750 | 34750 | 34700 | 324 |
| 370 | 20231207 | 123300 | 4465681900 | 34700 | 34750 | 34750 | 34700 | 152 |
| 371 | 20231207 | 123200 | 4460401400 | 34700 | 34700 | 34750 | 34700 | 27 |
| 372 | 20231207 | 123100 | 4459464400 | 34750 | 34750 | 34750 | 34700 | 361 |
| 373 | 20231207 | 123000 | 4446932350 | 34700 | 34700 | 34750 | 34700 | 56 |
| 374 | 20231207 | 122900 | 4444987050 | 34700 | 34750 | 34750 | 34700 | 28 |
| 375 | 20231207 | 122800 | 4444015400 | 34750 | 34750 | 34750 | 34700 | 113 |
| 376 | 20231207 | 122700 | 4440088700 | 34700 | 34700 | 34750 | 34700 | 191 |
| 377 | 20231207 | 122600 | 4433457600 | 34750 | 34700 | 34750 | 34700 | 132 |
| 378 | 20231207 | 122500 | 4428871650 | 34750 | 34750 | 34750 | 34700 | 46 |
| 379 | 20231207 | 122400 | 4427274300 | 34700 | 34750 | 34750 | 34700 | 95 |
| 380 | 20231207 | 122300 | 4423977450 | 34750 | 34700 | 34750 | 34700 | 154 |
| 381 | 20231207 | 122200 | 4418628100 | 34700 | 34750 | 34750 | 34700 | 277 |
| 382 | 20231207 | 122100 | 4409013950 | 34700 | 34700 | 34700 | 34650 | 965 |
| 383 | 20231207 | 122000 | 4375533350 | 34650 | 34700 | 34700 | 34650 | 272 |
| 384 | 20231207 | 121900 | 4366096050 | 34650 | 34650 | 34750 | 34650 | 292 |
| 385 | 20231207 | 121800 | 4355963750 | 34650 | 34700 | 34750 | 34650 | 813 |
| 386 | 20231207 | 121700 | 4327752550 | 34750 | 34700 | 34750 | 34700 | 99 |
| 387 | 20231207 | 121600 | 4324316850 | 34700 | 34700 | 34750 | 34700 | 135 |
| 388 | 20231207 | 121500 | 4319626050 | 34750 | 34700 | 34750 | 34700 | 68 |
| 389 | 20231207 | 121400 | 4317266050 | 34700 | 34700 | 34750 | 34650 | 775 |
| 390 | 20231207 | 121300 | 4290379050 | 34650 | 34700 | 34700 | 34650 | 88 |
| 391 | 20231207 | 121200 | 4287326400 | 34700 | 34700 | 34700 | 34650 | 60 |
| 392 | 20231207 | 121100 | 4285245650 | 34700 | 34600 | 34700 | 34600 | 553 |
| 393 | 20231207 | 121000 | 4266081650 | 34600 | 34700 | 34750 | 34600 | 477 |
| 394 | 20231207 | 120900 | 4249552450 | 34700 | 34700 | 34750 | 34700 | 546 |
| 395 | 20231207 | 120800 | 4230600700 | 34700 | 34750 | 34750 | 34700 | 49 |
| 396 | 20231207 | 120700 | 4228899600 | 34700 | 34700 | 34750 | 34700 | 124 |
| 397 | 20231207 | 120600 | 4224596100 | 34750 | 34700 | 34750 | 34700 | 135 |
| 398 | 20231207 | 120500 | 4219905900 | 34750 | 34750 | 34750 | 34700 | 91 |
| 399 | 20231207 | 120400 | 4216747150 | 34700 | 34700 | 34750 | 34700 | 198 |
| 400 | 20231207 | 120300 | 4209871950 | 34700 | 34750 | 34750 | 34700 | 65 |
| 401 | 20231207 | 120200 | 4207614400 | 34700 | 34700 | 34750 | 34700 | 102 |
| 402 | 20231207 | 120100 | 4204070900 | 34750 | 34700 | 34750 | 34700 | 163 |
| 403 | 20231207 | 120000 | 4198412200 | 34700 | 34700 | 34750 | 34700 | 139 |
| 404 | 20231207 | 115900 | 4193588100 | 34700 | 34700 | 34750 | 34700 | 126 |
| 405 | 20231207 | 115800 | 4189210250 | 34750 | 34750 | 34750 | 34700 | 70 |
| 406 | 20231207 | 115700 | 4186778850 | 34700 | 34700 | 34750 | 34700 | 198 |
| 407 | 20231207 | 115600 | 4179903500 | 34750 | 34700 | 34750 | 34700 | 37 |
| 408 | 20231207 | 115500 | 4178618200 | 34700 | 34700 | 34750 | 34700 | 132 |
| 409 | 20231207 | 115400 | 4174035350 | 34700 | 34700 | 34750 | 34650 | 570 |
| 410 | 20231207 | 115300 | 4154256800 | 34650 | 34700 | 34700 | 34650 | 426 |
| 411 | 20231207 | 115200 | 4139494900 | 34700 | 34650 | 34700 | 34650 | 1258 |
| 412 | 20231207 | 115100 | 4095862700 | 34650 | 34700 | 34700 | 34650 | 53 |
| 413 | 20231207 | 115000 | 4094024600 | 34700 | 34700 | 34700 | 34650 | 383 |
| 414 | 20231207 | 114900 | 4080739100 | 34700 | 34650 | 34700 | 34650 | 83 |
| 415 | 20231207 | 114800 | 4077859450 | 34700 | 34700 | 34700 | 34650 | 64 |
| 416 | 20231207 | 114700 | 4075639550 | 34650 | 34650 | 34700 | 34650 | 225 |
| 417 | 20231207 | 114600 | 4067839050 | 34650 | 34700 | 34700 | 34650 | 115 |
| 418 | 20231207 | 114500 | 4063850300 | 34700 | 34700 | 34700 | 34650 | 103 |
| 419 | 20231207 | 114400 | 4060276900 | 34650 | 34650 | 34700 | 34650 | 54 |
| 420 | 20231207 | 114300 | 4058404750 | 34650 | 34700 | 34700 | 34650 | 144 |
| 421 | 20231207 | 114200 | 4053412900 | 34700 | 34650 | 34700 | 34650 | 171 |
| 422 | 20231207 | 114100 | 4047479250 | 34650 | 34650 | 34700 | 34650 | 54 |
| 423 | 20231207 | 114000 | 4045607850 | 34700 | 34700 | 34700 | 34650 | 243 |
| 424 | 20231207 | 113900 | 4037181450 | 34650 | 34650 | 34700 | 34650 | 59 |
| 425 | 20231207 | 113800 | 4035134950 | 34650 | 34650 | 34700 | 34650 | 23 |
| 426 | 20231207 | 113700 | 4034337350 | 34650 | 34650 | 34700 | 34650 | 148 |
| 427 | 20231207 | 113600 | 4029203500 | 34650 | 34700 | 34700 | 34650 | 112 |
| 428 | 20231207 | 113500 | 4025322250 | 34650 | 34700 | 34700 | 34650 | 178 |
| 429 | 20231207 | 113400 | 4019147050 | 34650 | 34700 | 34700 | 34650 | 53 |
| 430 | 20231207 | 113300 | 4017308900 | 34650 | 34700 | 34700 | 34650 | 192 |
| 431 | 20231207 | 113200 | 4010651600 | 34650 | 34700 | 34700 | 34650 | 169 |
| 432 | 20231207 | 113100 | 4004788650 | 34700 | 34700 | 34700 | 34650 | 51 |
| 433 | 20231207 | 113000 | 4003019750 | 34650 | 34650 | 34700 | 34650 | 209 |
| 434 | 20231207 | 112900 | 3995773200 | 34650 | 34650 | 34700 | 34650 | 46 |
| 435 | 20231207 | 112800 | 3994177800 | 34650 | 34700 | 34700 | 34650 | 128 |
| 436 | 20231207 | 112700 | 3989737300 | 34700 | 34650 | 34700 | 34650 | 127 |
| 437 | 20231207 | 112600 | 3985333900 | 34650 | 34700 | 34700 | 34650 | 147 |
| 438 | 20231207 | 112500 | 3980240200 | 34650 | 34650 | 34700 | 34650 | 145 |
| 439 | 20231207 | 112400 | 3975209250 | 34650 | 34700 | 34700 | 34650 | 89 |
| 440 | 20231207 | 112300 | 3972122900 | 34650 | 34650 | 34700 | 34650 | 574 |
| 441 | 20231207 | 112200 | 3952209500 | 34700 | 34650 | 34700 | 34650 | 78 |
| 442 | 20231207 | 112100 | 3949503600 | 34650 | 34700 | 34700 | 34650 | 40 |
| 443 | 20231207 | 112000 | 3948116250 | 34650 | 34650 | 34700 | 34650 | 117 |
| 444 | 20231207 | 111900 | 3944057850 | 34650 | 34650 | 34700 | 34550 | 687 |
| 445 | 20231207 | 111800 | 3920267200 | 34700 | 34650 | 34700 | 34650 | 134 |
| 446 | 20231207 | 111700 | 3915617800 | 34700 | 34650 | 34700 | 34650 | 40 |
| 447 | 20231207 | 111600 | 3914231150 | 34650 | 34700 | 34700 | 34650 | 320 |
| 448 | 20231207 | 111500 | 3903138750 | 34650 | 34700 | 34700 | 34650 | 66 |
| 449 | 20231207 | 111400 | 3900849100 | 34650 | 34650 | 34700 | 34650 | 29 |
| 450 | 20231207 | 111300 | 3899844000 | 34650 | 34700 | 34700 | 34650 | 246 |
| 451 | 20231207 | 111200 | 3891315050 | 34700 | 34650 | 34700 | 34600 | 718 |
| 452 | 20231207 | 111100 | 3866436350 | 34650 | 34650 | 34650 | 34600 | 241 |
| 453 | 20231207 | 111000 | 3858093450 | 34600 | 34600 | 34650 | 34600 | 51 |
| 454 | 20231207 | 110900 | 3856327600 | 34650 | 34650 | 34650 | 34600 | 135 |
| 455 | 20231207 | 110800 | 3851655300 | 34650 | 34600 | 34650 | 34600 | 154 |
| 456 | 20231207 | 110700 | 3846320450 | 34650 | 34650 | 34650 | 34600 | 51 |
| 457 | 20231207 | 110600 | 3844554450 | 34650 | 34550 | 34650 | 34550 | 587 |
| 458 | 20231207 | 110500 | 3824248700 | 34600 | 34550 | 34600 | 34550 | 62 |
| 459 | 20231207 | 110400 | 3822104600 | 34600 | 34550 | 34600 | 34550 | 433 |
| 460 | 20231207 | 110300 | 3807143200 | 34550 | 34500 | 34550 | 34500 | 175 |
| 461 | 20231207 | 110200 | 3801098050 | 34500 | 34500 | 34550 | 34450 | 363 |
| 462 | 20231207 | 110100 | 3788574500 | 34550 | 34500 | 34550 | 34500 | 145 |
| 463 | 20231207 | 110000 | 3783565850 | 34500 | 34500 | 34550 | 34500 | 58 |
| 464 | 20231207 | 105900 | 3781563950 | 34500 | 34550 | 34550 | 34500 | 135 |
| 465 | 20231207 | 105800 | 3776900550 | 34500 | 34500 | 34550 | 34500 | 79 |
| 466 | 20231207 | 105700 | 3774172150 | 34500 | 34450 | 34550 | 34450 | 122 |
| 467 | 20231207 | 105600 | 3769964000 | 34450 | 34550 | 34550 | 34450 | 374 |
| 468 | 20231207 | 105500 | 3757056700 | 34600 | 34550 | 34600 | 34550 | 169 |
| 469 | 20231207 | 105400 | 3751212700 | 34550 | 34500 | 34550 | 34450 | 352 |
| 470 | 20231207 | 105300 | 3739071550 | 34550 | 34600 | 34600 | 34450 | 1106 |
| 471 | 20231207 | 105200 | 3700894200 | 34550 | 34550 | 34600 | 34550 | 356 |
| 472 | 20231207 | 105100 | 3688592800 | 34550 | 34550 | 34600 | 34550 | 183 |
| 473 | 20231207 | 105000 | 3682264650 | 34600 | 34600 | 34600 | 34550 | 144 |
| 474 | 20231207 | 104900 | 3677283250 | 34550 | 34550 | 34550 | 34450 | 711 |
| 475 | 20231207 | 104800 | 3652747150 | 34550 | 34550 | 34600 | 34550 | 48 |
| 476 | 20231207 | 104700 | 3651087400 | 34550 | 34600 | 34600 | 34500 | 121 |
| 477 | 20231207 | 104600 | 3646906050 | 34550 | 34500 | 34550 | 34500 | 3070 |
| 478 | 20231207 | 104500 | 3540979650 | 34450 | 34450 | 34450 | 34450 | 958 |
| 479 | 20231207 | 104400 | 3507976550 | 34500 | 34450 | 34500 | 34400 | 764 |
| 480 | 20231207 | 104300 | 3481655600 | 34450 | 34400 | 34450 | 34400 | 285 |
| 481 | 20231207 | 104200 | 3471841100 | 34400 | 34450 | 34450 | 34400 | 184 |
| 482 | 20231207 | 104100 | 3465507050 | 34400 | 34450 | 34450 | 34400 | 299 |
| 483 | 20231207 | 104000 | 3455209450 | 34400 | 34400 | 34450 | 34400 | 138 |
| 484 | 20231207 | 103900 | 3450462150 | 34400 | 34400 | 34400 | 34350 | 367 |
| 485 | 20231207 | 103800 | 3437839600 | 34400 | 34400 | 34400 | 34350 | 196 |
| 486 | 20231207 | 103700 | 3431099300 | 34350 | 34400 | 34400 | 34350 | 360 |
| 487 | 20231207 | 103600 | 3418727500 | 34400 | 34350 | 34400 | 34350 | 415 |
| 488 | 20231207 | 103500 | 3404452350 | 34400 | 34400 | 34400 | 34350 | 175 |
| 489 | 20231207 | 103400 | 3398438750 | 34350 | 34400 | 34400 | 34350 | 120 |
| 490 | 20231207 | 103300 | 3394312250 | 34350 | 34350 | 34350 | 34300 | 111 |
| 491 | 20231207 | 103200 | 3390501850 | 34300 | 34300 | 34400 | 34300 | 497 |
| 492 | 20231207 | 103100 | 3373430500 | 34350 | 34300 | 34350 | 34300 | 245 |
| 493 | 20231207 | 103000 | 3365023000 | 34350 | 34350 | 34350 | 34300 | 684 |
| 494 | 20231207 | 102900 | 3341546850 | 34350 | 34400 | 34400 | 34300 | 1972 |
| 495 | 20231207 | 102800 | 3273790400 | 34350 | 34350 | 34400 | 34350 | 607 |
| 496 | 20231207 | 102700 | 3252918550 | 34350 | 34300 | 34350 | 34300 | 640 |
| 497 | 20231207 | 102600 | 3230943750 | 34300 | 34300 | 34350 | 34250 | 3077 |
| 498 | 20231207 | 102500 | 3125432550 | 34350 | 34350 | 34400 | 34300 | 566 |
| 499 | 20231207 | 102400 | 3105990900 | 34400 | 34400 | 34400 | 34350 | 1180 |
| 500 | 20231207 | 102300 | 3065401700 | 34400 | 34400 | 34450 | 34400 | 1036 |
| 501 | 20231207 | 102200 | 3029761100 | 34400 | 34400 | 34450 | 34400 | 308 |
| 502 | 20231207 | 102100 | 3019155650 | 34400 | 34450 | 34450 | 34400 | 790 |
| 503 | 20231207 | 102000 | 2991970650 | 34450 | 34550 | 34550 | 34450 | 5659 |
| 504 | 20231207 | 101900 | 2796786350 | 34500 | 34500 | 34550 | 34500 | 706 |
| 505 | 20231207 | 101800 | 2772412500 | 34500 | 34550 | 34600 | 34500 | 2262 |
| 506 | 20231207 | 101700 | 2694277050 | 34550 | 34550 | 34600 | 34550 | 95 |
| 507 | 20231207 | 101600 | 2690994100 | 34550 | 34600 | 34600 | 34550 | 201 |
| 508 | 20231207 | 101500 | 2684041750 | 34550 | 34550 | 34600 | 34550 | 222 |
| 509 | 20231207 | 101400 | 2676371000 | 34550 | 34600 | 34600 | 34550 | 311 |
| 510 | 20231207 | 101300 | 2665616150 | 34550 | 34550 | 34600 | 34550 | 842 |
| 511 | 20231207 | 101200 | 2636490450 | 34550 | 34550 | 34600 | 34550 | 348 |
| 512 | 20231207 | 101100 | 2624460550 | 34550 | 34600 | 34600 | 34550 | 634 |
| 513 | 20231207 | 101000 | 2602549950 | 34550 | 34600 | 34600 | 34550 | 754 |
| 514 | 20231207 | 100900 | 2576463200 | 34650 | 34600 | 34650 | 34600 | 1734 |
| 515 | 20231207 | 100800 | 2516466200 | 34650 | 34700 | 34750 | 34650 | 14782 |
| 516 | 20231207 | 100700 | 2003663200 | 34700 | 34750 | 34750 | 34700 | 183 |
| 517 | 20231207 | 100600 | 1997311300 | 34750 | 34700 | 34750 | 34700 | 2023 |
| 518 | 20231207 | 100500 | 1927113150 | 34700 | 34750 | 34750 | 34700 | 888 |
| 519 | 20231207 | 100400 | 1896288550 | 34750 | 34800 | 34800 | 34750 | 716 |
| 520 | 20231207 | 100300 | 1871406600 | 34750 | 34750 | 34750 | 34750 | 169 |
| 521 | 20231207 | 100200 | 1865533850 | 34750 | 34750 | 34800 | 34750 | 608 |
| 522 | 20231207 | 100100 | 1844403350 | 34750 | 34750 | 34750 | 34700 | 623 |
| 523 | 20231207 | 100000 | 1822755750 | 34800 | 34750 | 34800 | 34750 | 307 |
| 524 | 20231207 | 095900 | 1812086000 | 34700 | 34700 | 34750 | 34700 | 364 |
| 525 | 20231207 | 095800 | 1799454200 | 34700 | 34750 | 34750 | 34700 | 194 |
| 526 | 20231207 | 095700 | 1792715650 | 34750 | 34700 | 34750 | 34700 | 433 |
| 527 | 20231207 | 095600 | 1777673900 | 34700 | 34750 | 34750 | 34700 | 370 |
| 528 | 20231207 | 095500 | 1764819300 | 34750 | 34750 | 34750 | 34750 | 373 |
| 529 | 20231207 | 095400 | 1751857550 | 34750 | 34750 | 34800 | 34750 | 372 |
| 530 | 20231207 | 095300 | 1738929650 | 34750 | 34750 | 34750 | 34750 | 565 |
| 531 | 20231207 | 095200 | 1719295900 | 34750 | 34750 | 34800 | 34750 | 184 |
| 532 | 20231207 | 095100 | 1712899400 | 34750 | 34750 | 34800 | 34750 | 393 |
| 533 | 20231207 | 095000 | 1699241650 | 34750 | 34800 | 34850 | 34750 | 601 |
| 534 | 20231207 | 094900 | 1678348650 | 34800 | 34800 | 34800 | 34800 | 300 |
| 535 | 20231207 | 094800 | 1667908650 | 34850 | 34800 | 34850 | 34800 | 321 |
| 536 | 20231207 | 094700 | 1656725400 | 34800 | 34800 | 34800 | 34750 | 497 |
| 537 | 20231207 | 094600 | 1639429850 | 34800 | 34800 | 34850 | 34800 | 560 |
| 538 | 20231207 | 094500 | 1619937350 | 34800 | 34800 | 34850 | 34800 | 161 |
| 539 | 20231207 | 094400 | 1614333550 | 34800 | 34800 | 34850 | 34800 | 91 |
| 540 | 20231207 | 094300 | 1611166150 | 34850 | 34800 | 34850 | 34800 | 152 |
| 541 | 20231207 | 094200 | 1605875000 | 34800 | 34850 | 34850 | 34800 | 328 |
| 542 | 20231207 | 094100 | 1594452850 | 34800 | 34800 | 34800 | 34800 | 133 |
| 543 | 20231207 | 094000 | 1589824450 | 34800 | 34800 | 34850 | 34800 | 371 |
| 544 | 20231207 | 093900 | 1576898500 | 34800 | 34850 | 34900 | 34800 | 385 |
| 545 | 20231207 | 093800 | 1563480400 | 34850 | 34850 | 34900 | 34850 | 390 |
| 546 | 20231207 | 093700 | 1549887000 | 34850 | 34850 | 34900 | 34850 | 69 |
| 547 | 20231207 | 093600 | 1547482200 | 34850 | 34900 | 34900 | 34850 | 43 |
| 548 | 20231207 | 093500 | 1545982750 | 34900 | 34850 | 34900 | 34850 | 297 |
| 549 | 20231207 | 093400 | 1535630900 | 34850 | 34900 | 34900 | 34850 | 168 |
| 550 | 20231207 | 093300 | 1529770100 | 34850 | 34800 | 34900 | 34800 | 568 |
| 551 | 20231207 | 093200 | 1509979750 | 34800 | 34850 | 34850 | 34800 | 108 |
| 552 | 20231207 | 093100 | 1506220100 | 34800 | 34850 | 34850 | 34800 | 113 |
| 553 | 20231207 | 093000 | 1502286050 | 34800 | 34750 | 34850 | 34750 | 1365 |
| 554 | 20231207 | 092900 | 1454784450 | 34750 | 34800 | 34800 | 34750 | 183 |
| 555 | 20231207 | 092800 | 1448418700 | 34800 | 34850 | 34900 | 34800 | 1040 |
| 556 | 20231207 | 092700 | 1412186150 | 34850 | 34850 | 34900 | 34850 | 295 |
| 557 | 20231207 | 092600 | 1401899800 | 34900 | 34850 | 34900 | 34850 | 80 |
| 558 | 20231207 | 092500 | 1399111500 | 34850 | 34850 | 34900 | 34850 | 84 |
| 559 | 20231207 | 092400 | 1396183850 | 34850 | 34850 | 34900 | 34850 | 51 |
| 560 | 20231207 | 092300 | 1394405900 | 34850 | 34800 | 34900 | 34800 | 324 |
| 561 | 20231207 | 092200 | 1383115200 | 34800 | 34950 | 34950 | 34800 | 771 |
| 562 | 20231207 | 092100 | 1356205850 | 34900 | 34950 | 34950 | 34850 | 2372 |
| 563 | 20231207 | 092000 | 1273473350 | 34900 | 34950 | 34950 | 34900 | 150 |
| 564 | 20231207 | 091900 | 1268231050 | 34950 | 34850 | 35000 | 34850 | 182 |
| 565 | 20231207 | 091800 | 1261873350 | 34850 | 34750 | 35100 | 34750 | 2662 |
| 566 | 20231207 | 091700 | 1169156500 | 34800 | 34750 | 34800 | 34750 | 130 |
| 567 | 20231207 | 091600 | 1164637850 | 34800 | 34750 | 34800 | 34700 | 914 |
| 568 | 20231207 | 091500 | 1132881350 | 34750 | 34750 | 34750 | 34700 | 1170 |
| 569 | 20231207 | 091400 | 1092240850 | 34750 | 34750 | 34750 | 34700 | 1275 |
| 570 | 20231207 | 091300 | 1047970850 | 34700 | 34800 | 34800 | 34700 | 1025 |
| 571 | 20231207 | 091200 | 1012357900 | 34800 | 34800 | 34800 | 34800 | 656 |
| 572 | 20231207 | 091100 | 989529100 | 34850 | 34800 | 34850 | 34650 | 3594 |
| 573 | 20231207 | 091000 | 864656650 | 34800 | 34900 | 34900 | 34750 | 741 |
| 574 | 20231207 | 090900 | 838836600 | 34850 | 34900 | 34950 | 34750 | 4649 |
| 575 | 20231207 | 090800 | 676826850 | 34900 | 34950 | 34950 | 34900 | 1240 |
| 576 | 20231207 | 090700 | 633488950 | 34900 | 34900 | 34950 | 34900 | 269 |
| 577 | 20231207 | 090600 | 624100100 | 35000 | 35050 | 35050 | 34900 | 4505 |
| 578 | 20231207 | 090500 | 466573300 | 35000 | 35050 | 35100 | 35000 | 3387 |
| 579 | 20231207 | 090400 | 347865950 | 35100 | 35100 | 35200 | 35000 | 1208 |
| 580 | 20231207 | 090300 | 305516750 | 35150 | 35150 | 35400 | 35050 | 874 |
| 581 | 20231207 | 090200 | 274753350 | 35100 | 35400 | 35400 | 35100 | 1686 |
| 582 | 20231207 | 090100 | 215246600 | 35400 | 35300 | 35400 | 35150 | 1050 |
| 583 | 20231207 | 090000 | 178179450 | 35200 | 35050 | 35200 | 34900 | 5065 |