32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 185200 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 9510 |
| 3 | 20231220 | 185100 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20231220 | 185000 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20231220 | 184900 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20231220 | 184800 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20231220 | 184700 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20231220 | 184600 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20231220 | 184500 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20231220 | 184400 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20231220 | 184300 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20231220 | 184200 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20231220 | 184100 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20231220 | 184000 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20231220 | 183900 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20231220 | 183800 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20231220 | 183700 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20231220 | 183600 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20231220 | 183500 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20231220 | 183400 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20231220 | 183300 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20231220 | 183200 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20231220 | 183100 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20231220 | 183000 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20231220 | 182900 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20231220 | 182800 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20231220 | 182700 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20231220 | 182600 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20231220 | 182500 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20231220 | 182400 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20231220 | 182300 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20231220 | 182200 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 9510 |
| 33 | 20231220 | 182100 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20231220 | 182000 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20231220 | 181900 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20231220 | 181800 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20231220 | 181700 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20231220 | 181600 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20231220 | 181500 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20231220 | 181400 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20231220 | 181300 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20231220 | 181200 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20231220 | 181100 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20231220 | 181000 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20231220 | 180900 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20231220 | 180800 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20231220 | 180700 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20231220 | 180600 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20231220 | 180500 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20231220 | 180400 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20231220 | 180300 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20231220 | 180200 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20231220 | 180100 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20231220 | 180000 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20231220 | 175900 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20231220 | 175800 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20231220 | 175700 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20231220 | 175600 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20231220 | 175500 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20231220 | 175400 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20231220 | 175300 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20231220 | 175200 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 9510 |
| 63 | 20231220 | 175100 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20231220 | 175000 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20231220 | 174900 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20231220 | 174800 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20231220 | 174700 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20231220 | 174600 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20231220 | 174500 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20231220 | 174400 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20231220 | 174300 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20231220 | 174200 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20231220 | 174100 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20231220 | 174000 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20231220 | 173900 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20231220 | 173800 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20231220 | 173700 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20231220 | 173600 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20231220 | 173500 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20231220 | 173400 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20231220 | 173300 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20231220 | 173200 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20231220 | 173100 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20231220 | 173000 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20231220 | 172900 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20231220 | 172800 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20231220 | 172700 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20231220 | 172600 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20231220 | 172500 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20231220 | 172400 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20231220 | 172300 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20231220 | 172200 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 9510 |
| 93 | 20231220 | 172100 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20231220 | 172000 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20231220 | 171900 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20231220 | 171800 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20231220 | 171700 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20231220 | 171600 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20231220 | 171500 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20231220 | 171400 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20231220 | 171300 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20231220 | 171200 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20231220 | 171100 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20231220 | 171000 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20231220 | 170900 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20231220 | 170800 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20231220 | 170700 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20231220 | 170600 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20231220 | 170500 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20231220 | 170400 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20231220 | 170300 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20231220 | 170200 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20231220 | 170100 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20231220 | 170000 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20231220 | 165900 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20231220 | 165800 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20231220 | 165700 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20231220 | 165600 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20231220 | 165500 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20231220 | 165400 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20231220 | 165300 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20231220 | 165200 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 9510 |
| 123 | 20231220 | 165100 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20231220 | 165000 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20231220 | 164900 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20231220 | 164800 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20231220 | 164700 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20231220 | 164600 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20231220 | 164500 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20231220 | 164400 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20231220 | 164300 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20231220 | 164200 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20231220 | 164100 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20231220 | 164000 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20231220 | 163900 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20231220 | 163800 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20231220 | 163700 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20231220 | 163600 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20231220 | 163500 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20231220 | 163400 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20231220 | 163300 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20231220 | 163200 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20231220 | 163100 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20231220 | 163000 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20231220 | 162900 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20231220 | 162800 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20231220 | 162700 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20231220 | 162600 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20231220 | 162500 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20231220 | 162400 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20231220 | 162300 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20231220 | 162200 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 9510 |
| 153 | 20231220 | 162100 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20231220 | 162000 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20231220 | 161900 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20231220 | 161800 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20231220 | 161700 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20231220 | 161600 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20231220 | 161500 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20231220 | 161400 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20231220 | 161300 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20231220 | 161200 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20231220 | 161100 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20231220 | 161000 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20231220 | 160900 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20231220 | 160800 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20231220 | 160700 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20231220 | 160600 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20231220 | 160500 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20231220 | 160400 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20231220 | 160300 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20231220 | 160200 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20231220 | 160100 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20231220 | 160000 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20231220 | 155900 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20231220 | 155800 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20231220 | 155700 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20231220 | 155600 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20231220 | 155500 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20231220 | 155400 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20231220 | 155300 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20231220 | 155200 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 9510 |
| 183 | 20231220 | 155100 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20231220 | 155000 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20231220 | 154900 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20231220 | 154800 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20231220 | 154700 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20231220 | 154600 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20231220 | 154500 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20231220 | 154400 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20231220 | 154300 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20231220 | 154200 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20231220 | 154100 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20231220 | 154000 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20231220 | 153900 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20231220 | 153800 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20231220 | 153700 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20231220 | 153600 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20231220 | 153500 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20231220 | 153400 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20231220 | 153300 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20231220 | 153200 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20231220 | 153100 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20231220 | 153000 | 12528856350 | 34750 | 34750 | 34750 | 34750 | 9510 |
| 205 | 20231220 | 152900 | 12198383850 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20231220 | 152800 | 12198383850 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20231220 | 152700 | 12198383850 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20231220 | 152600 | 12198383850 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20231220 | 152500 | 12198383850 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20231220 | 152400 | 12198383850 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20231220 | 152300 | 12198383850 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20231220 | 152200 | 12198383850 | 34750 | 34750 | 34750 | 34750 | 0 |
| 213 | 20231220 | 152100 | 12198383850 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20231220 | 152000 | 12198383850 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20231220 | 151900 | 12198383850 | 34750 | 34750 | 34750 | 34650 | 684 |
| 216 | 20231220 | 151800 | 12174651400 | 34800 | 34750 | 34800 | 34750 | 473 |
| 217 | 20231220 | 151700 | 12158208100 | 34750 | 34700 | 34800 | 34700 | 1810 |
| 218 | 20231220 | 151600 | 12095322350 | 34750 | 34750 | 34800 | 34700 | 583 |
| 219 | 20231220 | 151500 | 12075079050 | 34750 | 34750 | 34750 | 34700 | 752 |
| 220 | 20231220 | 151400 | 12048965800 | 34700 | 34700 | 34750 | 34700 | 561 |
| 221 | 20231220 | 151300 | 12029494300 | 34700 | 34750 | 34750 | 34700 | 1003 |
| 222 | 20231220 | 151200 | 11994655650 | 34700 | 34700 | 34750 | 34700 | 657 |
| 223 | 20231220 | 151100 | 11971853450 | 34750 | 34700 | 34750 | 34700 | 583 |
| 224 | 20231220 | 151000 | 11951621550 | 34700 | 34750 | 34800 | 34700 | 677 |
| 225 | 20231220 | 150900 | 11928109600 | 34750 | 34800 | 34800 | 34700 | 1605 |
| 226 | 20231220 | 150800 | 11872335850 | 34750 | 34700 | 34800 | 34700 | 699 |
| 227 | 20231220 | 150700 | 11848057050 | 34750 | 34750 | 34800 | 34700 | 1474 |
| 228 | 20231220 | 150600 | 11796856000 | 34800 | 34700 | 34800 | 34700 | 797 |
| 229 | 20231220 | 150500 | 11769175500 | 34700 | 34700 | 34750 | 34650 | 792 |
| 230 | 20231220 | 150400 | 11741693350 | 34700 | 34650 | 34700 | 34650 | 401 |
| 231 | 20231220 | 150300 | 11727795250 | 34650 | 34700 | 34750 | 34650 | 714 |
| 232 | 20231220 | 150200 | 11703022600 | 34700 | 34750 | 34750 | 34650 | 943 |
| 233 | 20231220 | 150100 | 11670303450 | 34700 | 34700 | 34750 | 34700 | 368 |
| 234 | 20231220 | 150000 | 11657532250 | 34700 | 34800 | 34800 | 34700 | 841 |
| 235 | 20231220 | 145900 | 11628300850 | 34750 | 34800 | 34800 | 34750 | 522 |
| 236 | 20231220 | 145800 | 11610151750 | 34750 | 34800 | 34850 | 34750 | 1965 |
| 237 | 20231220 | 145700 | 11541763900 | 34800 | 34850 | 34850 | 34800 | 741 |
| 238 | 20231220 | 145600 | 11515969750 | 34800 | 34850 | 34850 | 34800 | 549 |
| 239 | 20231220 | 145500 | 11496850800 | 34850 | 34800 | 34850 | 34800 | 395 |
| 240 | 20231220 | 145400 | 11483085200 | 34850 | 34800 | 34850 | 34800 | 375 |
| 241 | 20231220 | 145300 | 11470021750 | 34800 | 34800 | 34850 | 34800 | 220 |
| 242 | 20231220 | 145200 | 11462356400 | 34850 | 34850 | 34850 | 34800 | 362 |
| 243 | 20231220 | 145100 | 11449741850 | 34850 | 34850 | 34850 | 34800 | 358 |
| 244 | 20231220 | 145000 | 11437271100 | 34850 | 34850 | 34850 | 34800 | 443 |
| 245 | 20231220 | 144900 | 11421845200 | 34800 | 34850 | 34850 | 34800 | 167 |
| 246 | 20231220 | 144800 | 11416026750 | 34850 | 34800 | 34850 | 34750 | 542 |
| 247 | 20231220 | 144700 | 11397157650 | 34800 | 34850 | 34850 | 34800 | 980 |
| 248 | 20231220 | 144600 | 11363037550 | 34850 | 34850 | 34850 | 34800 | 265 |
| 249 | 20231220 | 144500 | 11353809850 | 34800 | 34800 | 34800 | 34750 | 390 |
| 250 | 20231220 | 144400 | 11340239350 | 34800 | 34750 | 34800 | 34750 | 750 |
| 251 | 20231220 | 144300 | 11314140050 | 34800 | 34800 | 34800 | 34750 | 207 |
| 252 | 20231220 | 144200 | 11306937900 | 34750 | 34800 | 34850 | 34750 | 292 |
| 253 | 20231220 | 144100 | 11296777600 | 34800 | 34800 | 34850 | 34750 | 505 |
| 254 | 20231220 | 144000 | 11279205100 | 34800 | 34750 | 34800 | 34750 | 350 |
| 255 | 20231220 | 143900 | 11267025450 | 34750 | 34800 | 34800 | 34750 | 355 |
| 256 | 20231220 | 143800 | 11254678100 | 34750 | 34750 | 34850 | 34750 | 1817 |
| 257 | 20231220 | 143700 | 11191448500 | 34800 | 34800 | 34800 | 34750 | 3491 |
| 258 | 20231220 | 143600 | 11070112650 | 34800 | 34800 | 34850 | 34800 | 331 |
| 259 | 20231220 | 143500 | 11058586700 | 34800 | 34800 | 34800 | 34750 | 336 |
| 260 | 20231220 | 143400 | 11046894450 | 34800 | 34850 | 34850 | 34800 | 2391 |
| 261 | 20231220 | 143300 | 10963680850 | 34850 | 34800 | 34850 | 34800 | 1123 |
| 262 | 20231220 | 143200 | 10924585550 | 34850 | 34850 | 34850 | 34800 | 180 |
| 263 | 20231220 | 143100 | 10918313250 | 34850 | 34850 | 34850 | 34800 | 1035 |
| 264 | 20231220 | 143000 | 10882244550 | 34850 | 34850 | 34850 | 34800 | 190 |
| 265 | 20231220 | 142900 | 10875623300 | 34850 | 34800 | 34850 | 34750 | 931 |
| 266 | 20231220 | 142800 | 10843213250 | 34750 | 34750 | 34800 | 34750 | 181 |
| 267 | 20231220 | 142700 | 10836915100 | 34800 | 34850 | 34850 | 34750 | 1306 |
| 268 | 20231220 | 142600 | 10791466000 | 34800 | 34800 | 34850 | 34800 | 731 |
| 269 | 20231220 | 142500 | 10766014250 | 34800 | 34800 | 34850 | 34800 | 243 |
| 270 | 20231220 | 142400 | 10757551600 | 34850 | 34800 | 34850 | 34750 | 217 |
| 271 | 20231220 | 142300 | 10749994900 | 34750 | 34850 | 34850 | 34750 | 229 |
| 272 | 20231220 | 142200 | 10742024750 | 34850 | 34850 | 34850 | 34800 | 430 |
| 273 | 20231220 | 142100 | 10727056600 | 34800 | 34850 | 34850 | 34800 | 194 |
| 274 | 20231220 | 142000 | 10720299000 | 34850 | 34800 | 34850 | 34800 | 192 |
| 275 | 20231220 | 141900 | 10713609800 | 34800 | 34800 | 34850 | 34750 | 384 |
| 276 | 20231220 | 141800 | 10700245050 | 34850 | 34800 | 34850 | 34750 | 549 |
| 277 | 20231220 | 141700 | 10681138950 | 34800 | 34800 | 34800 | 34750 | 1416 |
| 278 | 20231220 | 141600 | 10631870850 | 34800 | 34850 | 34850 | 34750 | 1320 |
| 279 | 20231220 | 141500 | 10585929400 | 34850 | 34800 | 34850 | 34800 | 363 |
| 280 | 20231220 | 141400 | 10573285050 | 34800 | 34850 | 34850 | 34750 | 706 |
| 281 | 20231220 | 141300 | 10548711150 | 34850 | 34800 | 34850 | 34800 | 1277 |
| 282 | 20231220 | 141200 | 10504263350 | 34800 | 34800 | 34800 | 34750 | 148 |
| 283 | 20231220 | 141100 | 10499118450 | 34750 | 34800 | 34800 | 34750 | 113 |
| 284 | 20231220 | 141000 | 10495187900 | 34750 | 34850 | 34850 | 34750 | 1386 |
| 285 | 20231220 | 140900 | 10446955000 | 34800 | 34850 | 34850 | 34800 | 127 |
| 286 | 20231220 | 140800 | 10442532850 | 34800 | 34850 | 34850 | 34800 | 60 |
| 287 | 20231220 | 140700 | 10440442300 | 34850 | 34800 | 34850 | 34800 | 248 |
| 288 | 20231220 | 140600 | 10431804750 | 34850 | 34800 | 34850 | 34800 | 45 |
| 289 | 20231220 | 140500 | 10430237800 | 34800 | 34800 | 34850 | 34800 | 46 |
| 290 | 20231220 | 140400 | 10428635200 | 34850 | 34800 | 34850 | 34800 | 427 |
| 291 | 20231220 | 140300 | 10413773950 | 34800 | 34750 | 34800 | 34750 | 77 |
| 292 | 20231220 | 140200 | 10411095650 | 34800 | 34850 | 34850 | 34750 | 1868 |
| 293 | 20231220 | 140100 | 10346088500 | 34850 | 34850 | 34900 | 34800 | 392 |
| 294 | 20231220 | 140000 | 10332427250 | 34850 | 34850 | 34850 | 34800 | 302 |
| 295 | 20231220 | 135900 | 10321905300 | 34850 | 34850 | 34850 | 34800 | 138 |
| 296 | 20231220 | 135800 | 10317096350 | 34850 | 34850 | 34850 | 34800 | 50 |
| 297 | 20231220 | 135700 | 10315354000 | 34800 | 34800 | 34850 | 34800 | 185 |
| 298 | 20231220 | 135600 | 10308907750 | 34850 | 34800 | 34900 | 34800 | 721 |
| 299 | 20231220 | 135500 | 10283790600 | 34850 | 34850 | 34850 | 34800 | 177 |
| 300 | 20231220 | 135400 | 10277622500 | 34850 | 34800 | 34850 | 34800 | 76 |
| 301 | 20231220 | 135300 | 10274974000 | 34800 | 34850 | 34850 | 34800 | 306 |
| 302 | 20231220 | 135200 | 10264311500 | 34850 | 34850 | 34850 | 34800 | 64 |
| 303 | 20231220 | 135100 | 10262081350 | 34850 | 34850 | 34850 | 34800 | 42 |
| 304 | 20231220 | 135000 | 10260617750 | 34800 | 34800 | 34850 | 34800 | 267 |
| 305 | 20231220 | 134900 | 10251321550 | 34800 | 34800 | 34850 | 34800 | 57 |
| 306 | 20231220 | 134800 | 10249335650 | 34850 | 34800 | 34850 | 34800 | 351 |
| 307 | 20231220 | 134700 | 10237112550 | 34800 | 34850 | 34850 | 34800 | 124 |
| 308 | 20231220 | 134600 | 10232794650 | 34850 | 34800 | 34850 | 34800 | 110 |
| 309 | 20231220 | 134500 | 10228962750 | 34850 | 34850 | 34850 | 34800 | 769 |
| 310 | 20231220 | 134400 | 10202169400 | 34800 | 34850 | 34850 | 34800 | 101 |
| 311 | 20231220 | 134300 | 10198653600 | 34800 | 34800 | 34850 | 34800 | 90 |
| 312 | 20231220 | 134200 | 10195520200 | 34850 | 34800 | 34850 | 34750 | 599 |
| 313 | 20231220 | 134100 | 10174673650 | 34800 | 34750 | 34800 | 34750 | 131 |
| 314 | 20231220 | 134000 | 10170115100 | 34800 | 34800 | 34800 | 34750 | 72 |
| 315 | 20231220 | 133900 | 10167610800 | 34800 | 34800 | 34800 | 34750 | 77 |
| 316 | 20231220 | 133800 | 10164931350 | 34800 | 34750 | 34800 | 34750 | 357 |
| 317 | 20231220 | 133700 | 10152508450 | 34800 | 34750 | 34800 | 34750 | 1082 |
| 318 | 20231220 | 133600 | 10114856400 | 34750 | 34800 | 34800 | 34750 | 215 |
| 319 | 20231220 | 133500 | 10107375700 | 34800 | 34850 | 34850 | 34750 | 1433 |
| 320 | 20231220 | 133400 | 10057475250 | 34850 | 34750 | 34900 | 34750 | 8237 |
| 321 | 20231220 | 133300 | 9770300900 | 34750 | 34700 | 34800 | 34700 | 2891 |
| 322 | 20231220 | 133200 | 9669903150 | 34750 | 34800 | 34800 | 34700 | 697 |
| 323 | 20231220 | 133100 | 9645673750 | 34750 | 34750 | 34800 | 34700 | 984 |
| 324 | 20231220 | 133000 | 9611469600 | 34800 | 34850 | 34850 | 34750 | 2816 |
| 325 | 20231220 | 132900 | 9513490750 | 34850 | 34850 | 34850 | 34800 | 80 |
| 326 | 20231220 | 132800 | 9510703050 | 34850 | 34850 | 34850 | 34800 | 139 |
| 327 | 20231220 | 132700 | 9505860950 | 34850 | 34850 | 34850 | 34800 | 217 |
| 328 | 20231220 | 132600 | 9498298850 | 34800 | 34800 | 34850 | 34800 | 118 |
| 329 | 20231220 | 132500 | 9494187900 | 34850 | 34850 | 34850 | 34800 | 76 |
| 330 | 20231220 | 132400 | 9491539400 | 34850 | 34850 | 34850 | 34800 | 367 |
| 331 | 20231220 | 132300 | 9478756350 | 34850 | 34850 | 34850 | 34800 | 129 |
| 332 | 20231220 | 132200 | 9474263150 | 34850 | 34850 | 34850 | 34800 | 96 |
| 333 | 20231220 | 132100 | 9470918050 | 34850 | 34850 | 34850 | 34800 | 72 |
| 334 | 20231220 | 132000 | 9468408950 | 34850 | 34850 | 34850 | 34800 | 329 |
| 335 | 20231220 | 131900 | 9456944400 | 34850 | 34850 | 34850 | 34800 | 132 |
| 336 | 20231220 | 131800 | 9452347350 | 34850 | 34850 | 34850 | 34800 | 99 |
| 337 | 20231220 | 131700 | 9448897350 | 34850 | 34850 | 34850 | 34800 | 103 |
| 338 | 20231220 | 131600 | 9445309050 | 34850 | 34850 | 34850 | 34800 | 511 |
| 339 | 20231220 | 131500 | 9427518200 | 34850 | 34800 | 34850 | 34800 | 273 |
| 340 | 20231220 | 131400 | 9418016300 | 34800 | 34900 | 34900 | 34800 | 2736 |
| 341 | 20231220 | 131300 | 9322675350 | 34900 | 34900 | 34900 | 34850 | 349 |
| 342 | 20231220 | 131200 | 9310501650 | 34900 | 34900 | 34900 | 34850 | 79 |
| 343 | 20231220 | 131100 | 9307745350 | 34900 | 34900 | 34900 | 34850 | 232 |
| 344 | 20231220 | 131000 | 9299653700 | 34900 | 34900 | 34900 | 34850 | 136 |
| 345 | 20231220 | 130900 | 9294909600 | 34900 | 34900 | 34900 | 34850 | 228 |
| 346 | 20231220 | 130800 | 9286953100 | 34850 | 34850 | 34900 | 34850 | 60 |
| 347 | 20231220 | 130700 | 9284860300 | 34850 | 34850 | 34900 | 34850 | 74 |
| 348 | 20231220 | 130600 | 9282279750 | 34900 | 34900 | 34900 | 34850 | 466 |
| 349 | 20231220 | 130500 | 9266021350 | 34950 | 34950 | 34950 | 34900 | 1410 |
| 350 | 20231220 | 130400 | 9216803700 | 34950 | 34900 | 34950 | 34850 | 2006 |
| 351 | 20231220 | 130300 | 9146795600 | 34900 | 34900 | 34900 | 34850 | 108 |
| 352 | 20231220 | 130200 | 9143027600 | 34850 | 34850 | 34900 | 34850 | 250 |
| 353 | 20231220 | 130100 | 9134303550 | 34900 | 34900 | 34900 | 34850 | 658 |
| 354 | 20231220 | 130000 | 9111339450 | 34900 | 34850 | 34900 | 34850 | 119 |
| 355 | 20231220 | 125900 | 9107188050 | 34900 | 34900 | 34900 | 34850 | 362 |
| 356 | 20231220 | 125800 | 9094554300 | 34900 | 34900 | 34900 | 34850 | 107 |
| 357 | 20231220 | 125700 | 9090820250 | 34900 | 34800 | 34900 | 34800 | 1719 |
| 358 | 20231220 | 125600 | 9030915150 | 34850 | 34800 | 34850 | 34800 | 66 |
| 359 | 20231220 | 125500 | 9028615400 | 34850 | 34850 | 34900 | 34800 | 821 |
| 360 | 20231220 | 125400 | 9000003500 | 34850 | 34900 | 34900 | 34850 | 108 |
| 361 | 20231220 | 125300 | 8996235950 | 34900 | 34900 | 34900 | 34850 | 377 |
| 362 | 20231220 | 125200 | 8983095900 | 34900 | 34900 | 34900 | 34850 | 66 |
| 363 | 20231220 | 125100 | 8980792600 | 34900 | 34850 | 34900 | 34850 | 340 |
| 364 | 20231220 | 125000 | 8968935400 | 34900 | 34850 | 34900 | 34800 | 1290 |
| 365 | 20231220 | 124900 | 8923979700 | 34800 | 34800 | 34850 | 34800 | 91 |
| 366 | 20231220 | 124800 | 8920809450 | 34850 | 34750 | 34850 | 34750 | 197 |
| 367 | 20231220 | 124700 | 8913952850 | 34800 | 34800 | 34800 | 34750 | 281 |
| 368 | 20231220 | 124600 | 8904175100 | 34750 | 34800 | 34850 | 34750 | 1670 |
| 369 | 20231220 | 124500 | 8846058850 | 34850 | 34850 | 34850 | 34800 | 194 |
| 370 | 20231220 | 124400 | 8839303950 | 34850 | 34850 | 34850 | 34800 | 93 |
| 371 | 20231220 | 124300 | 8836064000 | 34850 | 34850 | 34850 | 34850 | 192 |
| 372 | 20231220 | 124200 | 8829372800 | 34800 | 34900 | 34900 | 34800 | 1233 |
| 373 | 20231220 | 124100 | 8786402550 | 34850 | 34900 | 34900 | 34850 | 80 |
| 374 | 20231220 | 124000 | 8783611050 | 34900 | 34900 | 34900 | 34850 | 199 |
| 375 | 20231220 | 123900 | 8776667150 | 34850 | 34900 | 34900 | 34850 | 83 |
| 376 | 20231220 | 123800 | 8773772100 | 34900 | 34850 | 34900 | 34850 | 80 |
| 377 | 20231220 | 123700 | 8770982200 | 34850 | 34900 | 34900 | 34850 | 255 |
| 378 | 20231220 | 123600 | 8762083900 | 34850 | 34900 | 34900 | 34850 | 335 |
| 379 | 20231220 | 123500 | 8750400950 | 34900 | 34850 | 34900 | 34800 | 188 |
| 380 | 20231220 | 123400 | 8743851250 | 34850 | 34850 | 34900 | 34850 | 491 |
| 381 | 20231220 | 123300 | 8726739500 | 34850 | 34900 | 34900 | 34850 | 1004 |
| 382 | 20231220 | 123200 | 8691725800 | 34900 | 34900 | 34900 | 34850 | 97 |
| 383 | 20231220 | 123100 | 8688340650 | 34850 | 34900 | 34900 | 34850 | 100 |
| 384 | 20231220 | 123000 | 8684853250 | 34850 | 34850 | 34900 | 34800 | 1089 |
| 385 | 20231220 | 122900 | 8646900650 | 34850 | 34850 | 34850 | 34850 | 683 |
| 386 | 20231220 | 122800 | 8623098100 | 34850 | 34850 | 34850 | 34850 | 54 |
| 387 | 20231220 | 122700 | 8621216200 | 34800 | 34900 | 34900 | 34800 | 1058 |
| 388 | 20231220 | 122600 | 8584354800 | 34900 | 34850 | 34900 | 34850 | 419 |
| 389 | 20231220 | 122500 | 8569748950 | 34850 | 34850 | 34850 | 34800 | 415 |
| 390 | 20231220 | 122400 | 8555286300 | 34800 | 34850 | 34850 | 34800 | 95 |
| 391 | 20231220 | 122300 | 8551976650 | 34850 | 34850 | 34850 | 34800 | 66 |
| 392 | 20231220 | 122200 | 8549676750 | 34800 | 34850 | 34850 | 34800 | 225 |
| 393 | 20231220 | 122100 | 8541835900 | 34850 | 34850 | 34850 | 34800 | 280 |
| 394 | 20231220 | 122000 | 8532085400 | 34800 | 34800 | 34850 | 34800 | 273 |
| 395 | 20231220 | 121900 | 8522573900 | 34850 | 34850 | 34850 | 34800 | 88 |
| 396 | 20231220 | 121800 | 8519507500 | 34850 | 34850 | 34850 | 34800 | 151 |
| 397 | 20231220 | 121700 | 8514246350 | 34850 | 34850 | 34850 | 34800 | 98 |
| 398 | 20231220 | 121600 | 8510833250 | 34850 | 34850 | 34850 | 34800 | 103 |
| 399 | 20231220 | 121500 | 8507245650 | 34800 | 34850 | 34850 | 34800 | 109 |
| 400 | 20231220 | 121400 | 8503449400 | 34800 | 34850 | 34850 | 34800 | 311 |
| 401 | 20231220 | 121300 | 8492618350 | 34850 | 34800 | 34850 | 34800 | 417 |
| 402 | 20231220 | 121200 | 8478101750 | 34800 | 34750 | 34850 | 34750 | 187 |
| 403 | 20231220 | 121100 | 8471593600 | 34750 | 34800 | 34800 | 34750 | 206 |
| 404 | 20231220 | 121000 | 8464426350 | 34750 | 34850 | 34850 | 34750 | 780 |
| 405 | 20231220 | 120900 | 8437282150 | 34850 | 34850 | 34850 | 34800 | 101 |
| 406 | 20231220 | 120800 | 8433763450 | 34800 | 34800 | 34850 | 34800 | 85 |
| 407 | 20231220 | 120700 | 8430802550 | 34850 | 34850 | 34850 | 34800 | 271 |
| 408 | 20231220 | 120600 | 8421360950 | 34850 | 34800 | 34850 | 34800 | 47 |
| 409 | 20231220 | 120500 | 8419723150 | 34800 | 34850 | 34850 | 34800 | 285 |
| 410 | 20231220 | 120400 | 8409802450 | 34850 | 34800 | 34850 | 34800 | 114 |
| 411 | 20231220 | 120300 | 8405832400 | 34850 | 34850 | 34850 | 34800 | 321 |
| 412 | 20231220 | 120200 | 8394646600 | 34850 | 34850 | 34850 | 34800 | 272 |
| 413 | 20231220 | 120100 | 8385178600 | 34850 | 34850 | 34850 | 34800 | 93 |
| 414 | 20231220 | 120000 | 8381940000 | 34800 | 34800 | 34850 | 34800 | 311 |
| 415 | 20231220 | 115900 | 8371109800 | 34850 | 34750 | 34850 | 34750 | 1073 |
| 416 | 20231220 | 115800 | 8333768150 | 34750 | 34800 | 34800 | 34750 | 207 |
| 417 | 20231220 | 115700 | 8326569600 | 34800 | 34750 | 34800 | 34750 | 254 |
| 418 | 20231220 | 115600 | 8317732550 | 34800 | 34800 | 34800 | 34750 | 355 |
| 419 | 20231220 | 115500 | 8305384950 | 34800 | 34750 | 34800 | 34750 | 98 |
| 420 | 20231220 | 115400 | 8301975800 | 34750 | 34750 | 34800 | 34750 | 326 |
| 421 | 20231220 | 115300 | 8290643150 | 34800 | 34800 | 34800 | 34750 | 110 |
| 422 | 20231220 | 115200 | 8286816650 | 34800 | 34800 | 34800 | 34750 | 295 |
| 423 | 20231220 | 115100 | 8276554800 | 34750 | 34800 | 34800 | 34750 | 244 |
| 424 | 20231220 | 115000 | 8268071200 | 34850 | 34800 | 34850 | 34800 | 641 |
| 425 | 20231220 | 114900 | 8245763450 | 34750 | 34800 | 34800 | 34750 | 283 |
| 426 | 20231220 | 114800 | 8235920600 | 34800 | 34750 | 34800 | 34700 | 387 |
| 427 | 20231220 | 114700 | 8222467800 | 34750 | 34800 | 34800 | 34750 | 2423 |
| 428 | 20231220 | 114600 | 8138259750 | 34800 | 34800 | 34850 | 34750 | 428 |
| 429 | 20231220 | 114500 | 8123378000 | 34800 | 34750 | 34800 | 34750 | 508 |
| 430 | 20231220 | 114400 | 8105704550 | 34800 | 34800 | 34850 | 34750 | 395 |
| 431 | 20231220 | 114300 | 8091963400 | 34800 | 34800 | 34800 | 34750 | 147 |
| 432 | 20231220 | 114200 | 8086848900 | 34800 | 34800 | 34800 | 34750 | 523 |
| 433 | 20231220 | 114100 | 8068653950 | 34800 | 34750 | 34800 | 34700 | 380 |
| 434 | 20231220 | 114000 | 8055445350 | 34800 | 34750 | 34800 | 34700 | 482 |
| 435 | 20231220 | 113900 | 8038695950 | 34750 | 34750 | 34750 | 34700 | 216 |
| 436 | 20231220 | 113800 | 8031195700 | 34750 | 34750 | 34750 | 34700 | 352 |
| 437 | 20231220 | 113700 | 8018963900 | 34700 | 34750 | 34750 | 34700 | 359 |
| 438 | 20231220 | 113600 | 8006504850 | 34750 | 34750 | 34750 | 34700 | 610 |
| 439 | 20231220 | 113500 | 7985336700 | 34750 | 34750 | 34800 | 34700 | 156 |
| 440 | 20231220 | 113400 | 7979919200 | 34800 | 34750 | 34800 | 34700 | 719 |
| 441 | 20231220 | 113300 | 7954938900 | 34750 | 34700 | 34750 | 34700 | 89 |
| 442 | 20231220 | 113200 | 7951848850 | 34700 | 34700 | 34750 | 34650 | 1620 |
| 443 | 20231220 | 113100 | 7895630450 | 34700 | 34700 | 34750 | 34700 | 162 |
| 444 | 20231220 | 113000 | 7890006850 | 34700 | 34700 | 34750 | 34700 | 621 |
| 445 | 20231220 | 112900 | 7868453500 | 34750 | 34750 | 34750 | 34700 | 184 |
| 446 | 20231220 | 112800 | 7862066500 | 34750 | 34700 | 34750 | 34700 | 365 |
| 447 | 20231220 | 112700 | 7849397600 | 34750 | 34750 | 34750 | 34700 | 228 |
| 448 | 20231220 | 112600 | 7841479800 | 34750 | 34750 | 34750 | 34700 | 656 |
| 449 | 20231220 | 112500 | 7818697300 | 34750 | 34700 | 34750 | 34700 | 138 |
| 450 | 20231220 | 112400 | 7813903050 | 34750 | 34750 | 34750 | 34700 | 167 |
| 451 | 20231220 | 112300 | 7808105000 | 34700 | 34750 | 34850 | 34700 | 1157 |
| 452 | 20231220 | 112200 | 7767861150 | 34750 | 34800 | 34800 | 34750 | 184 |
| 453 | 20231220 | 112100 | 7761463250 | 34800 | 34750 | 34800 | 34750 | 248 |
| 454 | 20231220 | 112000 | 7752844400 | 34750 | 34700 | 34750 | 34700 | 518 |
| 455 | 20231220 | 111900 | 7734849950 | 34750 | 34700 | 34750 | 34700 | 157 |
| 456 | 20231220 | 111800 | 7729395400 | 34750 | 34750 | 34800 | 34700 | 234 |
| 457 | 20231220 | 111700 | 7721261700 | 34750 | 34750 | 34750 | 34700 | 175 |
| 458 | 20231220 | 111600 | 7715184550 | 34700 | 34750 | 34800 | 34700 | 407 |
| 459 | 20231220 | 111500 | 7701034450 | 34750 | 34750 | 34800 | 34700 | 390 |
| 460 | 20231220 | 111400 | 7687486950 | 34750 | 34750 | 34800 | 34700 | 162 |
| 461 | 20231220 | 111300 | 7681857350 | 34750 | 34800 | 34800 | 34700 | 216 |
| 462 | 20231220 | 111200 | 7674350800 | 34750 | 34750 | 34800 | 34700 | 534 |
| 463 | 20231220 | 111100 | 7655793300 | 34750 | 34700 | 34800 | 34700 | 1561 |
| 464 | 20231220 | 111000 | 7601548050 | 34750 | 34750 | 34800 | 34700 | 354 |
| 465 | 20231220 | 110900 | 7589249150 | 34750 | 34700 | 34750 | 34700 | 251 |
| 466 | 20231220 | 110800 | 7580529550 | 34700 | 34700 | 34750 | 34650 | 475 |
| 467 | 20231220 | 110700 | 7564046550 | 34700 | 34750 | 34750 | 34650 | 877 |
| 468 | 20231220 | 110600 | 7533627500 | 34700 | 34700 | 34750 | 34700 | 553 |
| 469 | 20231220 | 110500 | 7514437900 | 34750 | 34750 | 34800 | 34700 | 2298 |
| 470 | 20231220 | 110400 | 7434688300 | 34750 | 34750 | 34800 | 34750 | 367 |
| 471 | 20231220 | 110300 | 7421931050 | 34800 | 34750 | 34800 | 34750 | 389 |
| 472 | 20231220 | 110200 | 7408411750 | 34750 | 34800 | 34800 | 34700 | 565 |
| 473 | 20231220 | 110100 | 7388778300 | 34800 | 34800 | 34800 | 34750 | 410 |
| 474 | 20231220 | 110000 | 7374527750 | 34800 | 34800 | 34800 | 34750 | 156 |
| 475 | 20231220 | 105900 | 7369104700 | 34800 | 34850 | 34850 | 34750 | 2567 |
| 476 | 20231220 | 105800 | 7279783800 | 34850 | 34800 | 34850 | 34800 | 467 |
| 477 | 20231220 | 105700 | 7263514200 | 34850 | 34850 | 34850 | 34800 | 211 |
| 478 | 20231220 | 105600 | 7256161000 | 34850 | 34850 | 34900 | 34800 | 234 |
| 479 | 20231220 | 105500 | 7248009550 | 34850 | 34850 | 34900 | 34850 | 866 |
| 480 | 20231220 | 105400 | 7217828500 | 34850 | 34850 | 34900 | 34800 | 290 |
| 481 | 20231220 | 105300 | 7207713300 | 34850 | 34800 | 34850 | 34800 | 188 |
| 482 | 20231220 | 105200 | 7201166350 | 34800 | 34850 | 34850 | 34800 | 1660 |
| 483 | 20231220 | 105100 | 7143315450 | 34850 | 34950 | 34950 | 34850 | 1169 |
| 484 | 20231220 | 105000 | 7102565250 | 34900 | 34900 | 34950 | 34850 | 382 |
| 485 | 20231220 | 104900 | 7089236200 | 34900 | 34950 | 34950 | 34900 | 1183 |
| 486 | 20231220 | 104800 | 7047946800 | 34950 | 34900 | 34950 | 34900 | 537 |
| 487 | 20231220 | 104700 | 7029202400 | 34950 | 34950 | 34950 | 34900 | 657 |
| 488 | 20231220 | 104600 | 7006265300 | 34950 | 34950 | 34950 | 34900 | 199 |
| 489 | 20231220 | 104500 | 6999316350 | 34900 | 34900 | 34950 | 34900 | 76 |
| 490 | 20231220 | 104400 | 6996662750 | 34900 | 34950 | 34950 | 34900 | 319 |
| 491 | 20231220 | 104300 | 6985524300 | 34950 | 34900 | 34950 | 34900 | 538 |
| 492 | 20231220 | 104200 | 6966740450 | 34900 | 34900 | 34900 | 34900 | 445 |
| 493 | 20231220 | 104100 | 6951209950 | 34900 | 34850 | 34900 | 34850 | 295 |
| 494 | 20231220 | 104000 | 6940919450 | 34850 | 34900 | 34950 | 34850 | 148 |
| 495 | 20231220 | 103900 | 6935754550 | 34900 | 34950 | 34950 | 34900 | 492 |
| 496 | 20231220 | 103800 | 6918579300 | 34950 | 34900 | 34950 | 34900 | 125 |
| 497 | 20231220 | 103700 | 6914214250 | 34900 | 34900 | 34950 | 34900 | 272 |
| 498 | 20231220 | 103600 | 6904719600 | 34900 | 34900 | 34900 | 34850 | 471 |
| 499 | 20231220 | 103500 | 6888285800 | 34900 | 34950 | 34950 | 34850 | 4459 |
| 500 | 20231220 | 103400 | 6732817700 | 34950 | 34950 | 34950 | 34900 | 402 |
| 501 | 20231220 | 103300 | 6718773450 | 35000 | 34900 | 35000 | 34900 | 2548 |
| 502 | 20231220 | 103200 | 6629791100 | 34900 | 34950 | 34950 | 34900 | 443 |
| 503 | 20231220 | 103100 | 6614312550 | 34900 | 35000 | 35000 | 34900 | 730 |
| 504 | 20231220 | 103000 | 6588800100 | 34950 | 35050 | 35050 | 34950 | 898 |
| 505 | 20231220 | 102900 | 6557377500 | 35050 | 35050 | 35050 | 35000 | 267 |
| 506 | 20231220 | 102800 | 6548026550 | 35050 | 35050 | 35050 | 35000 | 915 |
| 507 | 20231220 | 102700 | 6515994450 | 35050 | 35000 | 35050 | 35000 | 297 |
| 508 | 20231220 | 102600 | 6505597200 | 35000 | 35050 | 35050 | 35000 | 2872 |
| 509 | 20231220 | 102500 | 6404933650 | 35050 | 35050 | 35100 | 35000 | 756 |
| 510 | 20231220 | 102400 | 6378436350 | 35000 | 35150 | 35150 | 35000 | 3699 |
| 511 | 20231220 | 102300 | 6248640500 | 35150 | 35150 | 35200 | 35100 | 4319 |
| 512 | 20231220 | 102200 | 6096775250 | 35150 | 35100 | 35150 | 35050 | 2462 |
| 513 | 20231220 | 102100 | 6010360300 | 35100 | 35050 | 35100 | 35050 | 293 |
| 514 | 20231220 | 102000 | 6000077500 | 35100 | 35100 | 35100 | 35050 | 1182 |
| 515 | 20231220 | 101900 | 5958624650 | 35100 | 35100 | 35100 | 35050 | 138 |
| 516 | 20231220 | 101800 | 5953785550 | 35100 | 35100 | 35100 | 35050 | 328 |
| 517 | 20231220 | 101700 | 5942274150 | 35100 | 35050 | 35100 | 35050 | 367 |
| 518 | 20231220 | 101600 | 5929407150 | 35050 | 35050 | 35050 | 35000 | 521 |
| 519 | 20231220 | 101500 | 5911146450 | 35000 | 35050 | 35050 | 35000 | 286 |
| 520 | 20231220 | 101400 | 5901127750 | 35050 | 35050 | 35050 | 35000 | 781 |
| 521 | 20231220 | 101300 | 5873769250 | 35050 | 35050 | 35050 | 35000 | 592 |
| 522 | 20231220 | 101200 | 5853019700 | 35100 | 35050 | 35100 | 35050 | 391 |
| 523 | 20231220 | 101100 | 5839309550 | 35050 | 35100 | 35100 | 35050 | 783 |
| 524 | 20231220 | 101000 | 5811860600 | 35050 | 35000 | 35100 | 34950 | 633 |
| 525 | 20231220 | 100900 | 5789695000 | 35000 | 34950 | 35100 | 34950 | 3257 |
| 526 | 20231220 | 100800 | 5675660000 | 34950 | 34900 | 35000 | 34900 | 2359 |
| 527 | 20231220 | 100700 | 5593238300 | 34900 | 34900 | 34900 | 34850 | 368 |
| 528 | 20231220 | 100600 | 5580399800 | 34900 | 34850 | 34900 | 34850 | 271 |
| 529 | 20231220 | 100500 | 5570953700 | 34850 | 34850 | 34850 | 34800 | 367 |
| 530 | 20231220 | 100400 | 5558168700 | 34850 | 34800 | 34850 | 34800 | 518 |
| 531 | 20231220 | 100300 | 5540140900 | 34800 | 34850 | 34900 | 34750 | 2782 |
| 532 | 20231220 | 100200 | 5443239500 | 34850 | 34850 | 34900 | 34850 | 1125 |
| 533 | 20231220 | 100100 | 5403999300 | 34900 | 34950 | 34950 | 34900 | 621 |
| 534 | 20231220 | 100000 | 5382325850 | 34950 | 34900 | 34950 | 34900 | 360 |
| 535 | 20231220 | 095900 | 5369754400 | 34850 | 34850 | 34900 | 34850 | 665 |
| 536 | 20231220 | 095800 | 5346557900 | 34850 | 34900 | 34900 | 34800 | 1321 |
| 537 | 20231220 | 095700 | 5300515500 | 34900 | 34900 | 34900 | 34850 | 84 |
| 538 | 20231220 | 095600 | 5297584450 | 34900 | 34850 | 34900 | 34850 | 100 |
| 539 | 20231220 | 095500 | 5294095350 | 34850 | 34900 | 34900 | 34850 | 223 |
| 540 | 20231220 | 095400 | 5286319700 | 34850 | 34800 | 34900 | 34800 | 741 |
| 541 | 20231220 | 095300 | 5260519000 | 34850 | 34850 | 34850 | 34800 | 696 |
| 542 | 20231220 | 095200 | 5236288800 | 34800 | 34850 | 34850 | 34800 | 207 |
| 543 | 20231220 | 095100 | 5229078300 | 34850 | 34900 | 34900 | 34750 | 2049 |
| 544 | 20231220 | 095000 | 5157724200 | 34850 | 34900 | 34900 | 34850 | 175 |
| 545 | 20231220 | 094900 | 5151617900 | 34850 | 34900 | 34900 | 34850 | 375 |
| 546 | 20231220 | 094800 | 5138538600 | 34850 | 34950 | 34950 | 34850 | 169 |
| 547 | 20231220 | 094700 | 5132644550 | 34950 | 34900 | 34950 | 34750 | 3754 |
| 548 | 20231220 | 094600 | 5001947450 | 34900 | 34900 | 34950 | 34900 | 493 |
| 549 | 20231220 | 094500 | 4984734550 | 34900 | 34900 | 34900 | 34850 | 394 |
| 550 | 20231220 | 094400 | 4970985600 | 34900 | 34900 | 34950 | 34900 | 927 |
| 551 | 20231220 | 094300 | 4938625650 | 34900 | 34850 | 34900 | 34850 | 667 |
| 552 | 20231220 | 094200 | 4915363850 | 34850 | 34950 | 34950 | 34850 | 1444 |
| 553 | 20231220 | 094100 | 4864971300 | 34900 | 34950 | 35000 | 34900 | 2229 |
| 554 | 20231220 | 094000 | 4787068800 | 34950 | 35000 | 35050 | 34950 | 995 |
| 555 | 20231220 | 093900 | 4752264200 | 35000 | 35100 | 35100 | 35000 | 517 |
| 556 | 20231220 | 093800 | 4734145700 | 35050 | 35100 | 35100 | 35050 | 237 |
| 557 | 20231220 | 093700 | 4725829700 | 35100 | 35050 | 35100 | 35000 | 714 |
| 558 | 20231220 | 093600 | 4700794950 | 35050 | 35050 | 35050 | 35000 | 206 |
| 559 | 20231220 | 093500 | 4693581100 | 35050 | 35050 | 35050 | 35000 | 421 |
| 560 | 20231220 | 093400 | 4678843000 | 35000 | 35000 | 35050 | 34950 | 476 |
| 561 | 20231220 | 093300 | 4662183350 | 35000 | 35000 | 35000 | 34950 | 459 |
| 562 | 20231220 | 093200 | 4646130800 | 35050 | 35000 | 35050 | 35000 | 1417 |
| 563 | 20231220 | 093100 | 4596535050 | 35000 | 35000 | 35050 | 34950 | 1858 |
| 564 | 20231220 | 093000 | 4531501600 | 35000 | 35000 | 35000 | 34950 | 886 |
| 565 | 20231220 | 092900 | 4500492250 | 35050 | 35100 | 35100 | 35050 | 1083 |
| 566 | 20231220 | 092800 | 4462521050 | 35100 | 35150 | 35150 | 35050 | 802 |
| 567 | 20231220 | 092700 | 4434365500 | 35100 | 35100 | 35150 | 35100 | 72 |
| 568 | 20231220 | 092600 | 4431836900 | 35050 | 35100 | 35150 | 35050 | 1002 |
| 569 | 20231220 | 092500 | 4396670400 | 35150 | 35100 | 35150 | 35100 | 427 |
| 570 | 20231220 | 092400 | 4381664250 | 35100 | 35200 | 35250 | 35050 | 2225 |
| 571 | 20231220 | 092300 | 4303515700 | 35200 | 35050 | 35250 | 35050 | 1055 |
| 572 | 20231220 | 092200 | 4266448650 | 35050 | 35100 | 35150 | 35050 | 884 |
| 573 | 20231220 | 092100 | 4235453700 | 35050 | 35000 | 35100 | 35000 | 568 |
| 574 | 20231220 | 092000 | 4215550300 | 35050 | 35100 | 35150 | 34900 | 5385 |
| 575 | 20231220 | 091900 | 4026901450 | 35100 | 35200 | 35200 | 35050 | 1877 |
| 576 | 20231220 | 091800 | 3960968300 | 35150 | 35400 | 35400 | 35150 | 3882 |
| 577 | 20231220 | 091700 | 3824067450 | 35400 | 35400 | 35500 | 35400 | 3151 |
| 578 | 20231220 | 091600 | 3712380000 | 35400 | 35400 | 35450 | 35400 | 1398 |
| 579 | 20231220 | 091500 | 3662870800 | 35450 | 35450 | 35500 | 35400 | 4224 |
| 580 | 20231220 | 091400 | 3513129650 | 35450 | 35250 | 35500 | 35250 | 27578 |
| 581 | 20231220 | 091300 | 2536713450 | 35300 | 35200 | 35300 | 35200 | 6098 |
| 582 | 20231220 | 091200 | 2321847550 | 35200 | 35250 | 35300 | 35200 | 5977 |
| 583 | 20231220 | 091100 | 2111151650 | 35250 | 35200 | 35250 | 35150 | 3669 |
| 584 | 20231220 | 091000 | 1981985050 | 35150 | 35100 | 35200 | 35100 | 3527 |
| 585 | 20231220 | 090900 | 1857943950 | 35100 | 35000 | 35100 | 35000 | 9338 |
| 586 | 20231220 | 090800 | 1530683150 | 35000 | 34950 | 35000 | 34900 | 1787 |
| 587 | 20231220 | 090700 | 1468214000 | 34950 | 34950 | 35000 | 34950 | 2817 |
| 588 | 20231220 | 090600 | 1369735500 | 34950 | 34950 | 35000 | 34950 | 1972 |
| 589 | 20231220 | 090500 | 1300795100 | 34950 | 34900 | 35100 | 34900 | 12011 |
| 590 | 20231220 | 090400 | 880515500 | 34850 | 34900 | 34950 | 34850 | 1360 |
| 591 | 20231220 | 090300 | 833058850 | 34850 | 34950 | 34950 | 34850 | 3666 |
| 592 | 20231220 | 090200 | 705204600 | 34950 | 34950 | 34950 | 34850 | 2687 |
| 593 | 20231220 | 090100 | 611431350 | 35000 | 34600 | 35000 | 34600 | 13208 |
| 594 | 20231220 | 090000 | 151509500 | 34600 | 34700 | 34750 | 34500 | 4370 |