31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 184100 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 114654 |
| 3 | 20231214 | 184000 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20231214 | 183900 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20231214 | 183800 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20231214 | 183700 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20231214 | 183600 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20231214 | 183500 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20231214 | 183400 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20231214 | 183300 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20231214 | 183200 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20231214 | 183100 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20231214 | 183000 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20231214 | 182900 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20231214 | 182800 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20231214 | 182700 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20231214 | 182600 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20231214 | 182500 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20231214 | 182400 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20231214 | 182300 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20231214 | 182200 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20231214 | 182100 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20231214 | 182000 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20231214 | 181900 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20231214 | 181800 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20231214 | 181700 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20231214 | 181600 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20231214 | 181500 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20231214 | 181400 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20231214 | 181300 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20231214 | 181200 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20231214 | 181100 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 114654 |
| 33 | 20231214 | 181000 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20231214 | 180900 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20231214 | 180800 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20231214 | 180700 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20231214 | 180600 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20231214 | 180500 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20231214 | 180400 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20231214 | 180300 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20231214 | 180200 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20231214 | 180100 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20231214 | 180000 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20231214 | 175900 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20231214 | 175800 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20231214 | 175700 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20231214 | 175600 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20231214 | 175500 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20231214 | 175400 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20231214 | 175300 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20231214 | 175200 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20231214 | 175100 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20231214 | 175000 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20231214 | 174900 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20231214 | 174800 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20231214 | 174700 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20231214 | 174600 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20231214 | 174500 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20231214 | 174400 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20231214 | 174300 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20231214 | 174200 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20231214 | 174100 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 114654 |
| 63 | 20231214 | 174000 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20231214 | 173900 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20231214 | 173800 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20231214 | 173700 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20231214 | 173600 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20231214 | 173500 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20231214 | 173400 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20231214 | 173300 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20231214 | 173200 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20231214 | 173100 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20231214 | 173000 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20231214 | 172900 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20231214 | 172800 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20231214 | 172700 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20231214 | 172600 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20231214 | 172500 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20231214 | 172400 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20231214 | 172300 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20231214 | 172200 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20231214 | 172100 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20231214 | 172000 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20231214 | 171900 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20231214 | 171800 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20231214 | 171700 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20231214 | 171600 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20231214 | 171500 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20231214 | 171400 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20231214 | 171300 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20231214 | 171200 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20231214 | 171100 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 114654 |
| 93 | 20231214 | 171000 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20231214 | 170900 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20231214 | 170800 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20231214 | 170700 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20231214 | 170600 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20231214 | 170500 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20231214 | 170400 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20231214 | 170300 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20231214 | 170200 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20231214 | 170100 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20231214 | 170000 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20231214 | 165900 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20231214 | 165800 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20231214 | 165700 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20231214 | 165600 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20231214 | 165500 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20231214 | 165400 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20231214 | 165300 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20231214 | 165200 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20231214 | 165100 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20231214 | 165000 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20231214 | 164900 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20231214 | 164800 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20231214 | 164700 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20231214 | 164600 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20231214 | 164500 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20231214 | 164400 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20231214 | 164300 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20231214 | 164200 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20231214 | 164100 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 114654 |
| 123 | 20231214 | 164000 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20231214 | 163900 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20231214 | 163800 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20231214 | 163700 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20231214 | 163600 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20231214 | 163500 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20231214 | 163400 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20231214 | 163300 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20231214 | 163200 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20231214 | 163100 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20231214 | 163000 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20231214 | 162900 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20231214 | 162800 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20231214 | 162700 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20231214 | 162600 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20231214 | 162500 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20231214 | 162400 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20231214 | 162300 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20231214 | 162200 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20231214 | 162100 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20231214 | 162000 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20231214 | 161900 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20231214 | 161800 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20231214 | 161700 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20231214 | 161600 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20231214 | 161500 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20231214 | 161400 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20231214 | 161300 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20231214 | 161200 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20231214 | 161100 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 114654 |
| 153 | 20231214 | 161000 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20231214 | 160900 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20231214 | 160800 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20231214 | 160700 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20231214 | 160600 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20231214 | 160500 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20231214 | 160400 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20231214 | 160300 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20231214 | 160200 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20231214 | 160100 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20231214 | 160000 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20231214 | 155900 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20231214 | 155800 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20231214 | 155700 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20231214 | 155600 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20231214 | 155500 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20231214 | 155400 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20231214 | 155300 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20231214 | 155200 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20231214 | 155100 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20231214 | 155000 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20231214 | 154900 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20231214 | 154800 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20231214 | 154700 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20231214 | 154600 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20231214 | 154500 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20231214 | 154400 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20231214 | 154300 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20231214 | 154200 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20231214 | 154100 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 114654 |
| 183 | 20231214 | 154000 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20231214 | 153900 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20231214 | 153800 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20231214 | 153700 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20231214 | 153600 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20231214 | 153500 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20231214 | 153400 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20231214 | 153300 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20231214 | 153200 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20231214 | 153100 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20231214 | 153000 | 10328665700 | 35300 | 35300 | 35300 | 35300 | 114654 |
| 194 | 20231214 | 152900 | 6281379500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 195 | 20231214 | 152800 | 6281379500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 196 | 20231214 | 152700 | 6281379500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 197 | 20231214 | 152600 | 6281379500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 198 | 20231214 | 152500 | 6281379500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 199 | 20231214 | 152400 | 6281379500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 200 | 20231214 | 152300 | 6281379500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 201 | 20231214 | 152200 | 6281379500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 202 | 20231214 | 152100 | 6281379500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 203 | 20231214 | 152000 | 6281379500 | 35000 | 35000 | 35000 | 35000 | 0 |
| 204 | 20231214 | 151900 | 6281379500 | 35000 | 35000 | 35000 | 34950 | 912 |
| 205 | 20231214 | 151800 | 6249477650 | 35050 | 35050 | 35050 | 35000 | 409 |
| 206 | 20231214 | 151700 | 6235158200 | 35000 | 35050 | 35050 | 35000 | 736 |
| 207 | 20231214 | 151600 | 6209379400 | 35050 | 35000 | 35050 | 35000 | 334 |
| 208 | 20231214 | 151500 | 6197686200 | 35000 | 35000 | 35050 | 35000 | 505 |
| 209 | 20231214 | 151400 | 6180002750 | 35000 | 35050 | 35100 | 34950 | 517 |
| 210 | 20231214 | 151300 | 6161897850 | 35100 | 35050 | 35100 | 34950 | 560 |
| 211 | 20231214 | 151200 | 6142297850 | 35000 | 35000 | 35100 | 34950 | 812 |
| 212 | 20231214 | 151100 | 6113848100 | 35000 | 34900 | 35050 | 34900 | 770 |
| 213 | 20231214 | 151000 | 6086897350 | 34950 | 35000 | 35000 | 34900 | 1103 |
| 214 | 20231214 | 150900 | 6048330050 | 34950 | 35050 | 35050 | 34950 | 2780 |
| 215 | 20231214 | 150800 | 5951035850 | 35050 | 35000 | 35050 | 35000 | 638 |
| 216 | 20231214 | 150700 | 5928694900 | 35000 | 35000 | 35050 | 35000 | 563 |
| 217 | 20231214 | 150600 | 5908980800 | 35000 | 35000 | 35050 | 35000 | 713 |
| 218 | 20231214 | 150500 | 5884014750 | 35000 | 35050 | 35100 | 35000 | 4272 |
| 219 | 20231214 | 150400 | 5734305850 | 35050 | 35100 | 35100 | 35050 | 591 |
| 220 | 20231214 | 150300 | 5713581150 | 35050 | 35050 | 35100 | 35050 | 548 |
| 221 | 20231214 | 150200 | 5694364450 | 35050 | 35050 | 35100 | 35050 | 1019 |
| 222 | 20231214 | 150100 | 5658637200 | 35050 | 35100 | 35100 | 35050 | 520 |
| 223 | 20231214 | 150000 | 5640399850 | 35050 | 35100 | 35150 | 35050 | 2113 |
| 224 | 20231214 | 145900 | 5566241500 | 35100 | 35100 | 35150 | 35100 | 657 |
| 225 | 20231214 | 145800 | 5543170450 | 35150 | 35100 | 35150 | 35100 | 1278 |
| 226 | 20231214 | 145700 | 5498301800 | 35100 | 35150 | 35150 | 35100 | 368 |
| 227 | 20231214 | 145600 | 5485373950 | 35150 | 35150 | 35150 | 35100 | 802 |
| 228 | 20231214 | 145500 | 5457212900 | 35100 | 35100 | 35150 | 35100 | 488 |
| 229 | 20231214 | 145400 | 5440073550 | 35100 | 35150 | 35150 | 35100 | 538 |
| 230 | 20231214 | 145300 | 5421177950 | 35100 | 35100 | 35150 | 35100 | 872 |
| 231 | 20231214 | 145200 | 5390536350 | 35100 | 35150 | 35150 | 35100 | 595 |
| 232 | 20231214 | 145100 | 5369629300 | 35150 | 35250 | 35250 | 35100 | 470 |
| 233 | 20231214 | 145000 | 5353091050 | 35150 | 35150 | 35250 | 35150 | 399 |
| 234 | 20231214 | 144900 | 5339045400 | 35200 | 35150 | 35200 | 35100 | 310 |
| 235 | 20231214 | 144800 | 5328151850 | 35150 | 35150 | 35250 | 35150 | 431 |
| 236 | 20231214 | 144700 | 5312996700 | 35150 | 35250 | 35250 | 35150 | 138 |
| 237 | 20231214 | 144600 | 5308140300 | 35250 | 35150 | 35250 | 35150 | 231 |
| 238 | 20231214 | 144500 | 5300013250 | 35150 | 35150 | 35250 | 35150 | 364 |
| 239 | 20231214 | 144400 | 5287208000 | 35200 | 35150 | 35200 | 35150 | 232 |
| 240 | 20231214 | 144300 | 5279049050 | 35150 | 35100 | 35200 | 35100 | 232 |
| 241 | 20231214 | 144200 | 5270893350 | 35100 | 35200 | 35200 | 35100 | 470 |
| 242 | 20231214 | 144100 | 5254373700 | 35150 | 35100 | 35250 | 35100 | 297 |
| 243 | 20231214 | 144000 | 5243925050 | 35250 | 35250 | 35300 | 35150 | 314 |
| 244 | 20231214 | 143900 | 5232866900 | 35250 | 35200 | 35300 | 35150 | 288 |
| 245 | 20231214 | 143800 | 5222725550 | 35200 | 35150 | 35250 | 35100 | 326 |
| 246 | 20231214 | 143700 | 5211250150 | 35100 | 35250 | 35250 | 35100 | 335 |
| 247 | 20231214 | 143600 | 5199467300 | 35100 | 35200 | 35250 | 35100 | 327 |
| 248 | 20231214 | 143500 | 5187972100 | 35200 | 35200 | 35200 | 35100 | 400 |
| 249 | 20231214 | 143400 | 5173900800 | 35150 | 35150 | 35250 | 35100 | 804 |
| 250 | 20231214 | 143300 | 5145644900 | 35150 | 35150 | 35150 | 35100 | 328 |
| 251 | 20231214 | 143200 | 5134120950 | 35100 | 35150 | 35150 | 35100 | 259 |
| 252 | 20231214 | 143100 | 5125023450 | 35100 | 35250 | 35250 | 35100 | 779 |
| 253 | 20231214 | 143000 | 5097633050 | 35250 | 35150 | 35250 | 35150 | 362 |
| 254 | 20231214 | 142900 | 5084896950 | 35200 | 35250 | 35250 | 35150 | 627 |
| 255 | 20231214 | 142800 | 5062836000 | 35250 | 35250 | 35300 | 35150 | 300 |
| 256 | 20231214 | 142700 | 5052276400 | 35200 | 35200 | 35300 | 35150 | 951 |
| 257 | 20231214 | 142600 | 5018824250 | 35200 | 35300 | 35300 | 35150 | 788 |
| 258 | 20231214 | 142500 | 4991051900 | 35250 | 35250 | 35300 | 35250 | 351 |
| 259 | 20231214 | 142400 | 4978668000 | 35300 | 35300 | 35300 | 35200 | 352 |
| 260 | 20231214 | 142300 | 4966259250 | 35300 | 35250 | 35300 | 35250 | 502 |
| 261 | 20231214 | 142200 | 4948550200 | 35300 | 35300 | 35300 | 35250 | 412 |
| 262 | 20231214 | 142100 | 4934016450 | 35250 | 35250 | 35300 | 35250 | 344 |
| 263 | 20231214 | 142000 | 4921879550 | 35250 | 35250 | 35300 | 35150 | 290 |
| 264 | 20231214 | 141900 | 4911653600 | 35300 | 35250 | 35300 | 35200 | 223 |
| 265 | 20231214 | 141800 | 4903786400 | 35200 | 35250 | 35300 | 35150 | 192 |
| 266 | 20231214 | 141700 | 4897020350 | 35300 | 35200 | 35300 | 35150 | 417 |
| 267 | 20231214 | 141600 | 4882345900 | 35200 | 35200 | 35200 | 35150 | 514 |
| 268 | 20231214 | 141500 | 4864255400 | 35200 | 35200 | 35200 | 35150 | 219 |
| 269 | 20231214 | 141400 | 4856549250 | 35200 | 35200 | 35200 | 35150 | 200 |
| 270 | 20231214 | 141300 | 4849511650 | 35200 | 35150 | 35200 | 35150 | 215 |
| 271 | 20231214 | 141200 | 4841946400 | 35150 | 35200 | 35200 | 35150 | 140 |
| 272 | 20231214 | 141100 | 4837020700 | 35200 | 35200 | 35250 | 35150 | 341 |
| 273 | 20231214 | 141000 | 4825016200 | 35200 | 35150 | 35200 | 35150 | 401 |
| 274 | 20231214 | 140900 | 4810903400 | 35200 | 35300 | 35300 | 35150 | 387 |
| 275 | 20231214 | 140800 | 4797287500 | 35250 | 35250 | 35300 | 35150 | 476 |
| 276 | 20231214 | 140700 | 4780506800 | 35150 | 35200 | 35250 | 35150 | 311 |
| 277 | 20231214 | 140600 | 4769549750 | 35250 | 35250 | 35250 | 35100 | 384 |
| 278 | 20231214 | 140500 | 4756045400 | 35250 | 35350 | 35350 | 35100 | 5187 |
| 279 | 20231214 | 140400 | 4573168800 | 35350 | 35300 | 35350 | 35300 | 219 |
| 280 | 20231214 | 140300 | 4565429850 | 35350 | 35300 | 35350 | 35300 | 208 |
| 281 | 20231214 | 140200 | 4558079200 | 35350 | 35350 | 35350 | 35300 | 198 |
| 282 | 20231214 | 140100 | 4551082700 | 35350 | 35300 | 35350 | 35300 | 257 |
| 283 | 20231214 | 140000 | 4542001650 | 35300 | 35350 | 35350 | 35300 | 503 |
| 284 | 20231214 | 135900 | 4524233500 | 35350 | 35350 | 35350 | 35300 | 202 |
| 285 | 20231214 | 135800 | 4517094850 | 35350 | 35350 | 35350 | 35300 | 218 |
| 286 | 20231214 | 135700 | 4509390950 | 35300 | 35350 | 35350 | 35300 | 206 |
| 287 | 20231214 | 135600 | 4502111300 | 35350 | 35300 | 35350 | 35300 | 171 |
| 288 | 20231214 | 135500 | 4496068150 | 35350 | 35300 | 35350 | 35250 | 402 |
| 289 | 20231214 | 135400 | 4481877000 | 35300 | 35350 | 35350 | 35200 | 249 |
| 290 | 20231214 | 135300 | 4473087650 | 35250 | 35300 | 35350 | 35200 | 259 |
| 291 | 20231214 | 135200 | 4463951500 | 35300 | 35300 | 35350 | 35200 | 393 |
| 292 | 20231214 | 135100 | 4450079600 | 35300 | 35250 | 35350 | 35200 | 710 |
| 293 | 20231214 | 135000 | 4425029000 | 35350 | 35350 | 35350 | 35250 | 368 |
| 294 | 20231214 | 134900 | 4412031800 | 35350 | 35350 | 35350 | 35300 | 260 |
| 295 | 20231214 | 134800 | 4402843400 | 35350 | 35350 | 35350 | 35300 | 232 |
| 296 | 20231214 | 134700 | 4394645350 | 35350 | 35300 | 35350 | 35250 | 491 |
| 297 | 20231214 | 134600 | 4377313400 | 35300 | 35250 | 35300 | 35250 | 170 |
| 298 | 20231214 | 134500 | 4371314600 | 35300 | 35300 | 35300 | 35200 | 277 |
| 299 | 20231214 | 134400 | 4361543200 | 35300 | 35350 | 35350 | 35250 | 438 |
| 300 | 20231214 | 134300 | 4346081600 | 35350 | 35350 | 35350 | 35300 | 430 |
| 301 | 20231214 | 134200 | 4330891900 | 35300 | 35350 | 35350 | 35300 | 424 |
| 302 | 20231214 | 134100 | 4315917450 | 35350 | 35300 | 35350 | 35300 | 262 |
| 303 | 20231214 | 134000 | 4306657150 | 35300 | 35350 | 35350 | 35300 | 136 |
| 304 | 20231214 | 133900 | 4301850550 | 35350 | 35350 | 35350 | 35300 | 212 |
| 305 | 20231214 | 133800 | 4294358250 | 35350 | 35350 | 35350 | 35300 | 128 |
| 306 | 20231214 | 133700 | 4289834200 | 35350 | 35350 | 35350 | 35300 | 197 |
| 307 | 20231214 | 133600 | 4282871350 | 35350 | 35350 | 35350 | 35300 | 138 |
| 308 | 20231214 | 133500 | 4277994700 | 35350 | 35350 | 35350 | 35300 | 251 |
| 309 | 20231214 | 133400 | 4269123150 | 35350 | 35300 | 35350 | 35250 | 101 |
| 310 | 20231214 | 133300 | 4265554250 | 35300 | 35350 | 35350 | 35250 | 256 |
| 311 | 20231214 | 133200 | 4256509750 | 35350 | 35300 | 35350 | 35200 | 431 |
| 312 | 20231214 | 133100 | 4241287700 | 35200 | 35300 | 35350 | 35200 | 479 |
| 313 | 20231214 | 133000 | 4224385950 | 35300 | 35200 | 35300 | 35200 | 143 |
| 314 | 20231214 | 132900 | 4219340500 | 35300 | 35350 | 35350 | 35200 | 887 |
| 315 | 20231214 | 132800 | 4188039000 | 35350 | 35300 | 35350 | 35300 | 242 |
| 316 | 20231214 | 132700 | 4179488200 | 35350 | 35350 | 35350 | 35300 | 241 |
| 317 | 20231214 | 132600 | 4170973450 | 35300 | 35300 | 35350 | 35300 | 207 |
| 318 | 20231214 | 132500 | 4163657300 | 35350 | 35350 | 35350 | 35300 | 511 |
| 319 | 20231214 | 132400 | 4145604950 | 35300 | 35350 | 35350 | 35300 | 235 |
| 320 | 20231214 | 132300 | 4137298600 | 35350 | 35350 | 35350 | 35300 | 224 |
| 321 | 20231214 | 132200 | 4129381450 | 35350 | 35350 | 35350 | 35300 | 280 |
| 322 | 20231214 | 132100 | 4119484950 | 35350 | 35350 | 35350 | 35300 | 161 |
| 323 | 20231214 | 132000 | 4113794000 | 35350 | 35300 | 35350 | 35300 | 289 |
| 324 | 20231214 | 131900 | 4103579500 | 35350 | 35250 | 35350 | 35250 | 833 |
| 325 | 20231214 | 131800 | 4074170600 | 35250 | 35300 | 35300 | 35250 | 141 |
| 326 | 20231214 | 131700 | 4069195400 | 35250 | 35300 | 35300 | 35250 | 120 |
| 327 | 20231214 | 131600 | 4064961450 | 35300 | 35200 | 35300 | 35200 | 513 |
| 328 | 20231214 | 131500 | 4046875200 | 35200 | 35250 | 35250 | 35200 | 195 |
| 329 | 20231214 | 131400 | 4040002950 | 35200 | 35200 | 35250 | 35200 | 63 |
| 330 | 20231214 | 131300 | 4037783100 | 35250 | 35250 | 35250 | 35200 | 55 |
| 331 | 20231214 | 131200 | 4035845150 | 35200 | 35200 | 35250 | 35150 | 175 |
| 332 | 20231214 | 131100 | 4029685000 | 35200 | 35200 | 35200 | 35150 | 639 |
| 333 | 20231214 | 131000 | 4007192500 | 35150 | 35200 | 35200 | 35150 | 482 |
| 334 | 20231214 | 130900 | 3990226500 | 35200 | 35150 | 35200 | 35150 | 419 |
| 335 | 20231214 | 130800 | 3975479900 | 35200 | 35150 | 35200 | 35150 | 233 |
| 336 | 20231214 | 130700 | 3967280650 | 35150 | 35150 | 35200 | 35150 | 444 |
| 337 | 20231214 | 130600 | 3951657250 | 35200 | 35200 | 35200 | 35150 | 126 |
| 338 | 20231214 | 130500 | 3947222900 | 35200 | 35200 | 35200 | 35150 | 59 |
| 339 | 20231214 | 130400 | 3945146750 | 35150 | 35200 | 35200 | 35150 | 83 |
| 340 | 20231214 | 130300 | 3942226850 | 35200 | 35200 | 35200 | 35150 | 250 |
| 341 | 20231214 | 130200 | 3933429650 | 35150 | 35200 | 35200 | 35150 | 161 |
| 342 | 20231214 | 130100 | 3927764300 | 35150 | 35200 | 35200 | 35150 | 377 |
| 343 | 20231214 | 130000 | 3914506450 | 35150 | 35150 | 35200 | 35150 | 43 |
| 344 | 20231214 | 125900 | 3912994350 | 35150 | 35200 | 35200 | 35150 | 19 |
| 345 | 20231214 | 125800 | 3912326350 | 35150 | 35200 | 35200 | 35150 | 41 |
| 346 | 20231214 | 125700 | 3910884050 | 35200 | 35200 | 35200 | 35150 | 90 |
| 347 | 20231214 | 125600 | 3907717150 | 35200 | 35200 | 35200 | 35150 | 23 |
| 348 | 20231214 | 125500 | 3906908250 | 35200 | 35150 | 35200 | 35150 | 58 |
| 349 | 20231214 | 125400 | 3904869100 | 35150 | 35200 | 35200 | 35150 | 32 |
| 350 | 20231214 | 125300 | 3903743500 | 35200 | 35150 | 35200 | 35150 | 84 |
| 351 | 20231214 | 125200 | 3900787400 | 35150 | 35200 | 35200 | 35150 | 21 |
| 352 | 20231214 | 125100 | 3900049050 | 35150 | 35200 | 35200 | 35150 | 413 |
| 353 | 20231214 | 125000 | 3885527550 | 35200 | 35200 | 35200 | 35150 | 38 |
| 354 | 20231214 | 124900 | 3884190250 | 35150 | 35200 | 35200 | 35150 | 25 |
| 355 | 20231214 | 124800 | 3883311100 | 35150 | 35150 | 35200 | 35100 | 485 |
| 356 | 20231214 | 124700 | 3866260250 | 35150 | 35150 | 35150 | 35150 | 35 |
| 357 | 20231214 | 124600 | 3865030000 | 35150 | 35150 | 35200 | 35150 | 71 |
| 358 | 20231214 | 124500 | 3862534300 | 35200 | 35150 | 35200 | 35150 | 100 |
| 359 | 20231214 | 124400 | 3859018900 | 35150 | 35150 | 35150 | 35150 | 46 |
| 360 | 20231214 | 124300 | 3857402000 | 35150 | 35150 | 35150 | 35150 | 56 |
| 361 | 20231214 | 124200 | 3855433600 | 35150 | 35150 | 35200 | 35150 | 76 |
| 362 | 20231214 | 124100 | 3852762000 | 35100 | 35150 | 35150 | 35100 | 120 |
| 363 | 20231214 | 124000 | 3848545350 | 35150 | 35150 | 35150 | 35100 | 163 |
| 364 | 20231214 | 123900 | 3842818200 | 35100 | 35150 | 35150 | 35100 | 101 |
| 365 | 20231214 | 123800 | 3839269950 | 35100 | 35100 | 35150 | 35100 | 235 |
| 366 | 20231214 | 123700 | 3831019000 | 35150 | 35200 | 35250 | 35100 | 514 |
| 367 | 20231214 | 123600 | 3812919700 | 35150 | 35100 | 35250 | 35100 | 275 |
| 368 | 20231214 | 123500 | 3803250100 | 35100 | 35200 | 35250 | 35100 | 292 |
| 369 | 20231214 | 123400 | 3792976000 | 35150 | 35200 | 35200 | 35150 | 54 |
| 370 | 20231214 | 123300 | 3791077700 | 35150 | 35250 | 35250 | 35150 | 160 |
| 371 | 20231214 | 123200 | 3785446100 | 35250 | 35200 | 35250 | 35100 | 584 |
| 372 | 20231214 | 123100 | 3764901600 | 35200 | 35100 | 35250 | 35100 | 257 |
| 373 | 20231214 | 123000 | 3755856500 | 35100 | 35200 | 35200 | 35100 | 170 |
| 374 | 20231214 | 122900 | 3749874200 | 35150 | 35150 | 35200 | 35100 | 84 |
| 375 | 20231214 | 122800 | 3746923950 | 35150 | 35150 | 35200 | 35100 | 212 |
| 376 | 20231214 | 122700 | 3739472550 | 35100 | 35100 | 35100 | 35100 | 25 |
| 377 | 20231214 | 122600 | 3738595050 | 35100 | 35150 | 35150 | 35100 | 84 |
| 378 | 20231214 | 122500 | 3735643600 | 35100 | 35100 | 35200 | 35050 | 318 |
| 379 | 20231214 | 122400 | 3724478950 | 35100 | 35050 | 35200 | 35050 | 639 |
| 380 | 20231214 | 122300 | 3702037900 | 35050 | 35100 | 35150 | 35050 | 426 |
| 381 | 20231214 | 122200 | 3687081750 | 35050 | 35050 | 35150 | 35050 | 76 |
| 382 | 20231214 | 122100 | 3684413100 | 35100 | 35100 | 35100 | 35050 | 61 |
| 383 | 20231214 | 122000 | 3682272650 | 35150 | 35100 | 35150 | 35100 | 166 |
| 384 | 20231214 | 121900 | 3676445050 | 35100 | 35150 | 35150 | 35100 | 327 |
| 385 | 20231214 | 121800 | 3664964250 | 35150 | 35150 | 35150 | 35100 | 318 |
| 386 | 20231214 | 121700 | 3653788000 | 35200 | 35150 | 35200 | 35150 | 350 |
| 387 | 20231214 | 121600 | 3641473750 | 35150 | 35150 | 35200 | 35150 | 452 |
| 388 | 20231214 | 121500 | 3625567850 | 35200 | 35200 | 35200 | 35150 | 119 |
| 389 | 20231214 | 121400 | 3621382450 | 35200 | 35200 | 35200 | 35150 | 57 |
| 390 | 20231214 | 121300 | 3619377600 | 35150 | 35150 | 35200 | 35150 | 57 |
| 391 | 20231214 | 121200 | 3617372650 | 35200 | 35150 | 35200 | 35150 | 100 |
| 392 | 20231214 | 121100 | 3613853650 | 35200 | 35150 | 35200 | 35150 | 18 |
| 393 | 20231214 | 121000 | 3613220500 | 35150 | 35150 | 35200 | 35150 | 69 |
| 394 | 20231214 | 120900 | 3610792450 | 35150 | 35150 | 35200 | 35150 | 20 |
| 395 | 20231214 | 120800 | 3610089400 | 35150 | 35150 | 35150 | 35150 | 13 |
| 396 | 20231214 | 120700 | 3609632450 | 35150 | 35200 | 35200 | 35150 | 34 |
| 397 | 20231214 | 120600 | 3608437100 | 35100 | 35200 | 35200 | 35100 | 20 |
| 398 | 20231214 | 120500 | 3607734400 | 35150 | 35150 | 35150 | 35100 | 29 |
| 399 | 20231214 | 120400 | 3606715300 | 35100 | 35150 | 35200 | 35100 | 155 |
| 400 | 20231214 | 120300 | 3601265850 | 35100 | 35150 | 35150 | 35100 | 66 |
| 401 | 20231214 | 120200 | 3598948950 | 35150 | 35100 | 35150 | 35100 | 158 |
| 402 | 20231214 | 120100 | 3593398350 | 35100 | 35150 | 35150 | 35100 | 31 |
| 403 | 20231214 | 120000 | 3592309550 | 35150 | 35100 | 35200 | 35100 | 229 |
| 404 | 20231214 | 115900 | 3584256650 | 35150 | 35150 | 35200 | 35150 | 174 |
| 405 | 20231214 | 115800 | 3578140200 | 35100 | 35100 | 35150 | 35100 | 55 |
| 406 | 20231214 | 115700 | 3576207800 | 35100 | 35100 | 35100 | 35100 | 14 |
| 407 | 20231214 | 115600 | 3575716400 | 35150 | 35100 | 35150 | 35100 | 126 |
| 408 | 20231214 | 115500 | 3571288550 | 35100 | 35200 | 35200 | 35100 | 7 |
| 409 | 20231214 | 115400 | 3571042750 | 35100 | 35150 | 35200 | 35100 | 725 |
| 410 | 20231214 | 115300 | 3545553000 | 35150 | 35150 | 35150 | 35100 | 34 |
| 411 | 20231214 | 115200 | 3544358750 | 35100 | 35150 | 35150 | 35100 | 115 |
| 412 | 20231214 | 115100 | 3540319250 | 35100 | 35150 | 35150 | 35100 | 185 |
| 413 | 20231214 | 115000 | 3533822650 | 35100 | 35150 | 35150 | 35100 | 622 |
| 414 | 20231214 | 114900 | 3511965500 | 35100 | 35150 | 35150 | 35100 | 946 |
| 415 | 20231214 | 114800 | 3478720250 | 35150 | 35150 | 35200 | 35150 | 100 |
| 416 | 20231214 | 114700 | 3475204250 | 35150 | 35150 | 35200 | 35150 | 589 |
| 417 | 20231214 | 114600 | 3454497700 | 35150 | 35150 | 35200 | 35150 | 30 |
| 418 | 20231214 | 114500 | 3453442650 | 35150 | 35150 | 35150 | 35150 | 0 |
| 419 | 20231214 | 114400 | 3453442650 | 35150 | 35200 | 35200 | 35150 | 65 |
| 420 | 20231214 | 114300 | 3451157300 | 35150 | 35100 | 35200 | 35100 | 482 |
| 421 | 20231214 | 114200 | 3434210450 | 35150 | 35150 | 35150 | 35100 | 64 |
| 422 | 20231214 | 114100 | 3431962950 | 35100 | 35200 | 35200 | 35100 | 1138 |
| 423 | 20231214 | 114000 | 3391971750 | 35150 | 35200 | 35200 | 35150 | 1628 |
| 424 | 20231214 | 113900 | 3334692850 | 35200 | 35250 | 35250 | 35200 | 42 |
| 425 | 20231214 | 113800 | 3333213300 | 35250 | 35250 | 35250 | 35200 | 137 |
| 426 | 20231214 | 113700 | 3328386500 | 35200 | 35200 | 35250 | 35200 | 27 |
| 427 | 20231214 | 113600 | 3327435950 | 35200 | 35250 | 35250 | 35200 | 117 |
| 428 | 20231214 | 113500 | 3323312300 | 35200 | 35300 | 35300 | 35200 | 638 |
| 429 | 20231214 | 113400 | 3300819800 | 35250 | 35250 | 35250 | 35250 | 21 |
| 430 | 20231214 | 113300 | 3300079550 | 35250 | 35300 | 35300 | 35250 | 23 |
| 431 | 20231214 | 113200 | 3299268400 | 35300 | 35250 | 35300 | 35250 | 31 |
| 432 | 20231214 | 113100 | 3298175350 | 35300 | 35250 | 35300 | 35250 | 54 |
| 433 | 20231214 | 113000 | 3296269350 | 35250 | 35250 | 35300 | 35250 | 206 |
| 434 | 20231214 | 112900 | 3289006600 | 35250 | 35250 | 35250 | 35250 | 0 |
| 435 | 20231214 | 112800 | 3289006600 | 35250 | 35250 | 35300 | 35250 | 55 |
| 436 | 20231214 | 112700 | 3287067800 | 35250 | 35300 | 35300 | 35200 | 183 |
| 437 | 20231214 | 112600 | 3280616600 | 35250 | 35250 | 35300 | 35200 | 701 |
| 438 | 20231214 | 112500 | 3255909150 | 35200 | 35250 | 35250 | 35200 | 35 |
| 439 | 20231214 | 112400 | 3254676150 | 35200 | 35250 | 35250 | 35200 | 709 |
| 440 | 20231214 | 112300 | 3229687850 | 35250 | 35250 | 35250 | 35200 | 47 |
| 441 | 20231214 | 112200 | 3228032550 | 35250 | 35250 | 35250 | 35200 | 320 |
| 442 | 20231214 | 112100 | 3216766800 | 35200 | 35300 | 35300 | 35200 | 1754 |
| 443 | 20231214 | 112000 | 3154981050 | 35250 | 35300 | 35300 | 35250 | 28 |
| 444 | 20231214 | 111900 | 3153993250 | 35250 | 35250 | 35300 | 35250 | 476 |
| 445 | 20231214 | 111800 | 3137211450 | 35250 | 35300 | 35350 | 35250 | 1119 |
| 446 | 20231214 | 111700 | 3097713650 | 35350 | 35350 | 35350 | 35300 | 27 |
| 447 | 20231214 | 111600 | 3096759650 | 35300 | 35300 | 35350 | 35300 | 124 |
| 448 | 20231214 | 111500 | 3092381300 | 35300 | 35350 | 35350 | 35300 | 131 |
| 449 | 20231214 | 111400 | 3087756150 | 35300 | 35350 | 35350 | 35300 | 234 |
| 450 | 20231214 | 111300 | 3079489700 | 35300 | 35350 | 35350 | 35300 | 113 |
| 451 | 20231214 | 111200 | 3075496850 | 35300 | 35350 | 35350 | 35300 | 679 |
| 452 | 20231214 | 111100 | 3051520900 | 35350 | 35300 | 35350 | 35300 | 105 |
| 453 | 20231214 | 111000 | 3047811800 | 35350 | 35350 | 35350 | 35300 | 199 |
| 454 | 20231214 | 110900 | 3040779500 | 35300 | 35350 | 35350 | 35300 | 101 |
| 455 | 20231214 | 110800 | 3037213650 | 35300 | 35300 | 35350 | 35300 | 17 |
| 456 | 20231214 | 110700 | 3036613500 | 35300 | 35300 | 35350 | 35300 | 142 |
| 457 | 20231214 | 110600 | 3031597900 | 35350 | 35350 | 35350 | 35300 | 192 |
| 458 | 20231214 | 110500 | 3024812350 | 35300 | 35300 | 35350 | 35300 | 55 |
| 459 | 20231214 | 110400 | 3022868350 | 35300 | 35350 | 35350 | 35300 | 53 |
| 460 | 20231214 | 110300 | 3020996150 | 35300 | 35350 | 35400 | 35300 | 601 |
| 461 | 20231214 | 110200 | 2999749300 | 35350 | 35350 | 35400 | 35350 | 37 |
| 462 | 20231214 | 110100 | 2998440800 | 35350 | 35400 | 35400 | 35350 | 33 |
| 463 | 20231214 | 110000 | 2997274050 | 35350 | 35300 | 35400 | 35300 | 191 |
| 464 | 20231214 | 105900 | 2990526200 | 35350 | 35300 | 35400 | 35300 | 673 |
| 465 | 20231214 | 105800 | 2966726550 | 35350 | 35300 | 35400 | 35250 | 553 |
| 466 | 20231214 | 105700 | 2947200300 | 35300 | 35200 | 35300 | 35200 | 337 |
| 467 | 20231214 | 105600 | 2935321250 | 35200 | 35200 | 35250 | 35200 | 8 |
| 468 | 20231214 | 105500 | 2935039600 | 35250 | 35250 | 35300 | 35250 | 51 |
| 469 | 20231214 | 105400 | 2933241600 | 35300 | 35300 | 35300 | 35250 | 541 |
| 470 | 20231214 | 105300 | 2914165900 | 35300 | 35300 | 35300 | 35250 | 145 |
| 471 | 20231214 | 105200 | 2909048050 | 35300 | 35300 | 35350 | 35250 | 308 |
| 472 | 20231214 | 105100 | 2898174600 | 35400 | 35300 | 35400 | 35250 | 1424 |
| 473 | 20231214 | 105000 | 2847924250 | 35300 | 35300 | 35400 | 35300 | 1793 |
| 474 | 20231214 | 104900 | 2784566450 | 35400 | 35350 | 35400 | 35300 | 376 |
| 475 | 20231214 | 104800 | 2771273300 | 35300 | 35400 | 35400 | 35300 | 566 |
| 476 | 20231214 | 104700 | 2751284500 | 35350 | 35400 | 35400 | 35300 | 602 |
| 477 | 20231214 | 104600 | 2730007350 | 35350 | 35350 | 35400 | 35300 | 317 |
| 478 | 20231214 | 104500 | 2718804800 | 35300 | 35350 | 35350 | 35300 | 446 |
| 479 | 20231214 | 104400 | 2703039250 | 35300 | 35350 | 35350 | 35300 | 80 |
| 480 | 20231214 | 104300 | 2700212100 | 35350 | 35350 | 35350 | 35300 | 95 |
| 481 | 20231214 | 104200 | 2696856850 | 35300 | 35300 | 35350 | 35300 | 162 |
| 482 | 20231214 | 104100 | 2691131650 | 35300 | 35350 | 35400 | 35300 | 214 |
| 483 | 20231214 | 104000 | 2683565750 | 35350 | 35400 | 35400 | 35350 | 154 |
| 484 | 20231214 | 103900 | 2678121750 | 35350 | 35300 | 35400 | 35300 | 1152 |
| 485 | 20231214 | 103800 | 2637393100 | 35350 | 35350 | 35350 | 35350 | 5 |
| 486 | 20231214 | 103700 | 2637216350 | 35300 | 35350 | 35350 | 35300 | 126 |
| 487 | 20231214 | 103600 | 2632763100 | 35350 | 35350 | 35350 | 35300 | 52 |
| 488 | 20231214 | 103500 | 2630926200 | 35300 | 35300 | 35300 | 35300 | 20 |
| 489 | 20231214 | 103400 | 2630220200 | 35300 | 35300 | 35350 | 35300 | 11 |
| 490 | 20231214 | 103300 | 2629831550 | 35300 | 35350 | 35350 | 35300 | 69 |
| 491 | 20231214 | 103200 | 2627395550 | 35300 | 35350 | 35350 | 35300 | 58 |
| 492 | 20231214 | 103100 | 2625347850 | 35300 | 35350 | 35350 | 35300 | 23 |
| 493 | 20231214 | 103000 | 2624535900 | 35300 | 35350 | 35350 | 35300 | 203 |
| 494 | 20231214 | 102900 | 2617360500 | 35350 | 35400 | 35400 | 35350 | 27 |
| 495 | 20231214 | 102800 | 2616405900 | 35350 | 35350 | 35400 | 35300 | 324 |
| 496 | 20231214 | 102700 | 2604950850 | 35350 | 35350 | 35350 | 35350 | 166 |
| 497 | 20231214 | 102600 | 2599082750 | 35300 | 35400 | 35400 | 35300 | 541 |
| 498 | 20231214 | 102500 | 2579962750 | 35350 | 35400 | 35400 | 35350 | 34 |
| 499 | 20231214 | 102400 | 2578760600 | 35350 | 35400 | 35400 | 35350 | 428 |
| 500 | 20231214 | 102300 | 2563612350 | 35400 | 35350 | 35400 | 35300 | 236 |
| 501 | 20231214 | 102200 | 2555270750 | 35350 | 35450 | 35450 | 35350 | 2761 |
| 502 | 20231214 | 102100 | 2457576350 | 35450 | 35450 | 35450 | 35400 | 23 |
| 503 | 20231214 | 102000 | 2456761300 | 35450 | 35450 | 35450 | 35400 | 607 |
| 504 | 20231214 | 101900 | 2435249850 | 35400 | 35450 | 35450 | 35400 | 331 |
| 505 | 20231214 | 101800 | 2423531550 | 35450 | 35450 | 35450 | 35400 | 165 |
| 506 | 20231214 | 101700 | 2417687600 | 35400 | 35450 | 35450 | 35400 | 46 |
| 507 | 20231214 | 101600 | 2416059050 | 35400 | 35450 | 35450 | 35400 | 20 |
| 508 | 20231214 | 101500 | 2415350950 | 35450 | 35500 | 35500 | 35450 | 308 |
| 509 | 20231214 | 101400 | 2404431800 | 35500 | 35500 | 35500 | 35450 | 468 |
| 510 | 20231214 | 101300 | 2387840700 | 35450 | 35500 | 35500 | 35400 | 163 |
| 511 | 20231214 | 101200 | 2382060600 | 35400 | 35450 | 35500 | 35400 | 170 |
| 512 | 20231214 | 101100 | 2376034100 | 35450 | 35500 | 35500 | 35450 | 708 |
| 513 | 20231214 | 101000 | 2350933950 | 35450 | 35500 | 35500 | 35400 | 665 |
| 514 | 20231214 | 100900 | 2327357450 | 35450 | 35500 | 35500 | 35450 | 23 |
| 515 | 20231214 | 100800 | 2326542000 | 35500 | 35500 | 35500 | 35450 | 143 |
| 516 | 20231214 | 100700 | 2321465800 | 35500 | 35500 | 35500 | 35500 | 43 |
| 517 | 20231214 | 100600 | 2319939300 | 35450 | 35450 | 35500 | 35450 | 580 |
| 518 | 20231214 | 100500 | 2299350850 | 35450 | 35450 | 35450 | 35450 | 1356 |
| 519 | 20231214 | 100400 | 2251280650 | 35450 | 35450 | 35450 | 35400 | 21 |
| 520 | 20231214 | 100300 | 2250536750 | 35450 | 35450 | 35450 | 35400 | 139 |
| 521 | 20231214 | 100200 | 2245614650 | 35450 | 35450 | 35450 | 35400 | 194 |
| 522 | 20231214 | 100100 | 2238743650 | 35400 | 35450 | 35450 | 35400 | 18 |
| 523 | 20231214 | 100000 | 2238106250 | 35450 | 35450 | 35450 | 35400 | 318 |
| 524 | 20231214 | 095900 | 2226846400 | 35400 | 35500 | 35500 | 35400 | 537 |
| 525 | 20231214 | 095800 | 2207813150 | 35450 | 35500 | 35500 | 35450 | 492 |
| 526 | 20231214 | 095700 | 2190347750 | 35500 | 35500 | 35500 | 35450 | 9 |
| 527 | 20231214 | 095600 | 2190028300 | 35500 | 35450 | 35500 | 35450 | 139 |
| 528 | 20231214 | 095500 | 2185094200 | 35500 | 35500 | 35550 | 35500 | 529 |
| 529 | 20231214 | 095400 | 2166314550 | 35500 | 35500 | 35550 | 35500 | 1040 |
| 530 | 20231214 | 095300 | 2129392500 | 35500 | 35500 | 35550 | 35500 | 464 |
| 531 | 20231214 | 095200 | 2112912600 | 35450 | 35450 | 35450 | 35450 | 11 |
| 532 | 20231214 | 095100 | 2112522650 | 35500 | 35500 | 35500 | 35450 | 157 |
| 533 | 20231214 | 095000 | 2106949650 | 35500 | 35450 | 35500 | 35400 | 300 |
| 534 | 20231214 | 094900 | 2096313300 | 35500 | 35400 | 35500 | 35400 | 286 |
| 535 | 20231214 | 094800 | 2086181900 | 35450 | 35400 | 35450 | 35400 | 138 |
| 536 | 20231214 | 094700 | 2081289850 | 35450 | 35500 | 35550 | 35450 | 1506 |
| 537 | 20231214 | 094600 | 2027823450 | 35500 | 35500 | 35550 | 35500 | 156 |
| 538 | 20231214 | 094500 | 2022285100 | 35500 | 35500 | 35550 | 35500 | 113 |
| 539 | 20231214 | 094400 | 2018272850 | 35500 | 35550 | 35550 | 35500 | 691 |
| 540 | 20231214 | 094300 | 1993734850 | 35500 | 35500 | 35550 | 35450 | 1821 |
| 541 | 20231214 | 094200 | 1929083000 | 35500 | 35550 | 35550 | 35500 | 93 |
| 542 | 20231214 | 094100 | 1925781350 | 35550 | 35600 | 35600 | 35550 | 777 |
| 543 | 20231214 | 094000 | 1898158800 | 35600 | 35600 | 35600 | 35550 | 99 |
| 544 | 20231214 | 093900 | 1894635400 | 35550 | 35500 | 35600 | 35450 | 6312 |
| 545 | 20231214 | 093800 | 1670540600 | 35450 | 35450 | 35500 | 35450 | 106 |
| 546 | 20231214 | 093700 | 1666782150 | 35450 | 35450 | 35500 | 35450 | 44 |
| 547 | 20231214 | 093600 | 1665221850 | 35450 | 35400 | 35500 | 35400 | 2935 |
| 548 | 20231214 | 093500 | 1561169550 | 35400 | 35400 | 35400 | 35400 | 204 |
| 549 | 20231214 | 093400 | 1553947950 | 35400 | 35400 | 35450 | 35400 | 1044 |
| 550 | 20231214 | 093300 | 1516983600 | 35450 | 35400 | 35450 | 35400 | 217 |
| 551 | 20231214 | 093200 | 1509301750 | 35400 | 35400 | 35450 | 35400 | 436 |
| 552 | 20231214 | 093100 | 1493866300 | 35400 | 35400 | 35450 | 35350 | 1140 |
| 553 | 20231214 | 093000 | 1453514400 | 35400 | 35400 | 35450 | 35400 | 700 |
| 554 | 20231214 | 092900 | 1428729150 | 35400 | 35400 | 35400 | 35400 | 22 |
| 555 | 20231214 | 092800 | 1427950350 | 35400 | 35450 | 35450 | 35400 | 559 |
| 556 | 20231214 | 092700 | 1408161700 | 35450 | 35400 | 35450 | 35400 | 908 |
| 557 | 20231214 | 092600 | 1376011100 | 35400 | 35400 | 35400 | 35350 | 206 |
| 558 | 20231214 | 092500 | 1368719300 | 35400 | 35450 | 35450 | 35400 | 843 |
| 559 | 20231214 | 092400 | 1338874500 | 35450 | 35450 | 35450 | 35400 | 53 |
| 560 | 20231214 | 092300 | 1336997000 | 35400 | 35450 | 35450 | 35400 | 323 |
| 561 | 20231214 | 092200 | 1325554400 | 35400 | 35350 | 35400 | 35350 | 463 |
| 562 | 20231214 | 092100 | 1309164400 | 35350 | 35400 | 35400 | 35350 | 262 |
| 563 | 20231214 | 092000 | 1299897400 | 35450 | 35450 | 35500 | 35350 | 777 |
| 564 | 20231214 | 091900 | 1272358150 | 35450 | 35450 | 35500 | 35350 | 1272 |
| 565 | 20231214 | 091800 | 1227285600 | 35450 | 35450 | 35500 | 35450 | 1242 |
| 566 | 20231214 | 091700 | 1183256400 | 35450 | 35400 | 35500 | 35400 | 3937 |
| 567 | 20231214 | 091600 | 1043763000 | 35350 | 35400 | 35400 | 35350 | 2421 |
| 568 | 20231214 | 091500 | 958111150 | 35400 | 35350 | 35450 | 35350 | 9028 |
| 569 | 20231214 | 091400 | 638602050 | 35300 | 35300 | 35300 | 35300 | 215 |
| 570 | 20231214 | 091300 | 631012550 | 35300 | 35300 | 35350 | 35300 | 46 |
| 571 | 20231214 | 091200 | 629388500 | 35300 | 35350 | 35350 | 35300 | 1237 |
| 572 | 20231214 | 091100 | 585665300 | 35350 | 35350 | 35400 | 35350 | 676 |
| 573 | 20231214 | 091000 | 561768550 | 35350 | 35350 | 35400 | 35350 | 435 |
| 574 | 20231214 | 090900 | 546382900 | 35350 | 35350 | 35400 | 35350 | 128 |
| 575 | 20231214 | 090800 | 541855600 | 35350 | 35300 | 35400 | 35300 | 2667 |
| 576 | 20231214 | 090700 | 447570350 | 35300 | 35300 | 35350 | 35300 | 2799 |
| 577 | 20231214 | 090600 | 348756950 | 35300 | 35300 | 35300 | 35250 | 391 |
| 578 | 20231214 | 090500 | 334955250 | 35300 | 35300 | 35350 | 35250 | 2160 |
| 579 | 20231214 | 090400 | 258697500 | 35250 | 35300 | 35350 | 35250 | 485 |
| 580 | 20231214 | 090300 | 241577000 | 35300 | 35300 | 35350 | 35200 | 1024 |
| 581 | 20231214 | 090200 | 205427900 | 35300 | 35250 | 35300 | 35200 | 518 |
| 582 | 20231214 | 090100 | 187144350 | 35300 | 35350 | 35350 | 35250 | 403 |
| 583 | 20231214 | 090000 | 172918550 | 35350 | 35150 | 35400 | 35150 | 4911 |