31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 183200 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 15260 |
| 3 | 20231222 | 183100 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20231222 | 183000 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20231222 | 182900 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20231222 | 182800 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20231222 | 182700 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20231222 | 182600 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20231222 | 182500 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20231222 | 182400 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20231222 | 182300 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20231222 | 182200 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20231222 | 182100 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20231222 | 182000 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20231222 | 181900 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20231222 | 181800 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20231222 | 181700 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20231222 | 181600 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20231222 | 181500 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20231222 | 181400 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20231222 | 181300 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20231222 | 181200 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20231222 | 181100 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20231222 | 181000 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20231222 | 180900 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20231222 | 180800 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20231222 | 180700 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20231222 | 180600 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20231222 | 180500 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20231222 | 180400 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20231222 | 180300 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20231222 | 180200 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 15260 |
| 33 | 20231222 | 180100 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20231222 | 180000 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20231222 | 175900 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20231222 | 175800 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20231222 | 175700 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20231222 | 175600 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20231222 | 175500 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20231222 | 175400 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20231222 | 175300 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20231222 | 175200 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20231222 | 175100 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20231222 | 175000 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20231222 | 174900 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20231222 | 174800 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20231222 | 174700 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20231222 | 174600 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20231222 | 174500 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20231222 | 174400 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20231222 | 174300 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20231222 | 174200 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20231222 | 174100 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20231222 | 174000 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20231222 | 173900 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20231222 | 173800 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20231222 | 173700 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20231222 | 173600 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20231222 | 173500 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20231222 | 173400 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20231222 | 173300 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20231222 | 173200 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 15260 |
| 63 | 20231222 | 173100 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20231222 | 173000 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20231222 | 172900 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20231222 | 172800 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20231222 | 172700 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20231222 | 172600 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20231222 | 172500 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20231222 | 172400 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20231222 | 172300 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20231222 | 172200 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20231222 | 172100 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20231222 | 172000 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20231222 | 171900 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20231222 | 171800 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20231222 | 171700 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20231222 | 171600 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20231222 | 171500 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20231222 | 171400 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20231222 | 171300 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20231222 | 171200 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20231222 | 171100 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20231222 | 171000 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20231222 | 170900 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20231222 | 170800 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20231222 | 170700 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20231222 | 170600 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20231222 | 170500 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20231222 | 170400 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20231222 | 170300 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20231222 | 170200 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 15260 |
| 93 | 20231222 | 170100 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20231222 | 170000 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20231222 | 165900 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20231222 | 165800 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20231222 | 165700 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20231222 | 165600 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20231222 | 165500 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20231222 | 165400 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20231222 | 165300 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20231222 | 165200 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20231222 | 165100 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20231222 | 165000 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20231222 | 164900 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20231222 | 164800 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20231222 | 164700 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20231222 | 164600 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20231222 | 164500 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20231222 | 164400 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20231222 | 164300 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20231222 | 164200 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20231222 | 164100 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20231222 | 164000 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20231222 | 163900 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20231222 | 163800 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20231222 | 163700 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20231222 | 163600 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20231222 | 163500 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20231222 | 163400 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20231222 | 163300 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20231222 | 163200 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 15260 |
| 123 | 20231222 | 163100 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20231222 | 163000 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20231222 | 162900 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20231222 | 162800 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20231222 | 162700 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20231222 | 162600 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20231222 | 162500 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20231222 | 162400 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20231222 | 162300 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20231222 | 162200 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20231222 | 162100 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20231222 | 162000 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20231222 | 161900 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20231222 | 161800 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20231222 | 161700 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20231222 | 161600 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20231222 | 161500 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20231222 | 161400 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20231222 | 161300 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20231222 | 161200 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20231222 | 161100 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20231222 | 161000 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20231222 | 160900 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20231222 | 160800 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20231222 | 160700 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20231222 | 160600 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20231222 | 160500 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20231222 | 160400 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20231222 | 160300 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20231222 | 160200 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 15260 |
| 153 | 20231222 | 160100 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20231222 | 160000 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20231222 | 155900 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20231222 | 155800 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20231222 | 155700 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20231222 | 155600 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20231222 | 155500 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20231222 | 155400 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20231222 | 155300 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20231222 | 155200 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20231222 | 155100 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20231222 | 155000 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20231222 | 154900 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20231222 | 154800 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20231222 | 154700 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20231222 | 154600 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20231222 | 154500 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20231222 | 154400 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20231222 | 154300 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20231222 | 154200 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20231222 | 154100 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20231222 | 154000 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20231222 | 153900 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20231222 | 153800 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20231222 | 153700 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20231222 | 153600 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20231222 | 153500 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20231222 | 153400 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20231222 | 153300 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20231222 | 153200 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 15260 |
| 183 | 20231222 | 153100 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20231222 | 153000 | 11302765650 | 34750 | 34750 | 34750 | 34750 | 15260 |
| 185 | 20231222 | 152900 | 10772480650 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20231222 | 152800 | 10772480650 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20231222 | 152700 | 10772480650 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20231222 | 152600 | 10772480650 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20231222 | 152500 | 10772480650 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20231222 | 152400 | 10772480650 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20231222 | 152300 | 10772480650 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20231222 | 152200 | 10772480650 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20231222 | 152100 | 10772480650 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20231222 | 152000 | 10772480650 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20231222 | 151900 | 10772480650 | 34850 | 34750 | 34850 | 34750 | 1499 |
| 196 | 20231222 | 151800 | 10720343250 | 34800 | 34800 | 34800 | 34750 | 2513 |
| 197 | 20231222 | 151700 | 10632983850 | 34750 | 34750 | 34800 | 34750 | 3414 |
| 198 | 20231222 | 151600 | 10514328200 | 34800 | 34800 | 34800 | 34750 | 550 |
| 199 | 20231222 | 151500 | 10495193350 | 34800 | 34750 | 34800 | 34750 | 628 |
| 200 | 20231222 | 151400 | 10473354400 | 34800 | 34750 | 34800 | 34750 | 499 |
| 201 | 20231222 | 151300 | 10455991500 | 34800 | 34850 | 34850 | 34750 | 4201 |
| 202 | 20231222 | 151200 | 10309812200 | 34850 | 34850 | 34850 | 34800 | 425 |
| 203 | 20231222 | 151100 | 10295014000 | 34800 | 34850 | 34850 | 34800 | 481 |
| 204 | 20231222 | 151000 | 10278255300 | 34850 | 34800 | 34850 | 34800 | 1173 |
| 205 | 20231222 | 150900 | 10237426700 | 34850 | 34850 | 34850 | 34800 | 234 |
| 206 | 20231222 | 150800 | 10229271850 | 34850 | 34850 | 34850 | 34800 | 1806 |
| 207 | 20231222 | 150700 | 10166389400 | 34800 | 34850 | 34850 | 34800 | 1415 |
| 208 | 20231222 | 150600 | 10117081150 | 34850 | 34850 | 34850 | 34800 | 233 |
| 209 | 20231222 | 150500 | 10108963150 | 34850 | 34850 | 34850 | 34800 | 1214 |
| 210 | 20231222 | 150400 | 10066656250 | 34850 | 34850 | 34850 | 34800 | 168 |
| 211 | 20231222 | 150300 | 10060801900 | 34850 | 34850 | 34850 | 34800 | 252 |
| 212 | 20231222 | 150200 | 10052025000 | 34850 | 34800 | 34850 | 34800 | 2818 |
| 213 | 20231222 | 150100 | 9953947650 | 34800 | 34800 | 34800 | 34750 | 622 |
| 214 | 20231222 | 150000 | 9932305450 | 34750 | 34750 | 34800 | 34750 | 445 |
| 215 | 20231222 | 145900 | 9916821300 | 34750 | 34750 | 34800 | 34750 | 731 |
| 216 | 20231222 | 145800 | 9891413400 | 34800 | 34750 | 34800 | 34750 | 411 |
| 217 | 20231222 | 145700 | 9877119650 | 34800 | 34750 | 34800 | 34750 | 274 |
| 218 | 20231222 | 145600 | 9867590350 | 34750 | 34800 | 34800 | 34750 | 352 |
| 219 | 20231222 | 145500 | 9855355900 | 34750 | 34750 | 34800 | 34750 | 388 |
| 220 | 20231222 | 145400 | 9841865050 | 34800 | 34800 | 34800 | 34750 | 1129 |
| 221 | 20231222 | 145300 | 9802587500 | 34750 | 34750 | 34800 | 34750 | 1041 |
| 222 | 20231222 | 145200 | 9766412450 | 34750 | 34750 | 34800 | 34750 | 482 |
| 223 | 20231222 | 145100 | 9749662850 | 34750 | 34800 | 34800 | 34750 | 531 |
| 224 | 20231222 | 145000 | 9731204200 | 34800 | 34800 | 34800 | 34750 | 285 |
| 225 | 20231222 | 144900 | 9721297750 | 34800 | 34750 | 34800 | 34750 | 813 |
| 226 | 20231222 | 144800 | 9693045700 | 34750 | 34800 | 34800 | 34750 | 3123 |
| 227 | 20231222 | 144700 | 9584518700 | 34750 | 34800 | 34800 | 34750 | 207 |
| 228 | 20231222 | 144600 | 9577316600 | 34750 | 34800 | 34800 | 34750 | 549 |
| 229 | 20231222 | 144500 | 9558228800 | 34750 | 34750 | 34800 | 34750 | 336 |
| 230 | 20231222 | 144400 | 9546548350 | 34800 | 34750 | 34800 | 34750 | 282 |
| 231 | 20231222 | 144300 | 9536736950 | 34800 | 34750 | 34800 | 34750 | 1371 |
| 232 | 20231222 | 144200 | 9489041000 | 34800 | 34750 | 34800 | 34750 | 1528 |
| 233 | 20231222 | 144100 | 9435870950 | 34750 | 34800 | 34800 | 34750 | 358 |
| 234 | 20231222 | 144000 | 9423424100 | 34750 | 34750 | 34800 | 34750 | 249 |
| 235 | 20231222 | 143900 | 9414770950 | 34750 | 34750 | 34800 | 34750 | 115 |
| 236 | 20231222 | 143800 | 9410773650 | 34750 | 34750 | 34750 | 34750 | 222 |
| 237 | 20231222 | 143700 | 9403059150 | 34750 | 34750 | 34800 | 34750 | 269 |
| 238 | 20231222 | 143600 | 9393708600 | 34750 | 34750 | 34800 | 34700 | 557 |
| 239 | 20231222 | 143500 | 9374354350 | 34750 | 34750 | 34750 | 34700 | 404 |
| 240 | 20231222 | 143400 | 9360318200 | 34700 | 34750 | 34750 | 34700 | 473 |
| 241 | 20231222 | 143300 | 9343893050 | 34750 | 34750 | 34750 | 34700 | 595 |
| 242 | 20231222 | 143200 | 9323238000 | 34700 | 34750 | 34750 | 34700 | 338 |
| 243 | 20231222 | 143100 | 9311494450 | 34750 | 34750 | 34750 | 34750 | 2403 |
| 244 | 20231222 | 143000 | 9227990200 | 34750 | 34750 | 34800 | 34750 | 67 |
| 245 | 20231222 | 142900 | 9225661850 | 34800 | 34750 | 34800 | 34750 | 560 |
| 246 | 20231222 | 142800 | 9206200550 | 34750 | 34700 | 34800 | 34700 | 297 |
| 247 | 20231222 | 142700 | 9195879900 | 34700 | 34700 | 34750 | 34700 | 1817 |
| 248 | 20231222 | 142600 | 9132826000 | 34700 | 34750 | 34800 | 34700 | 497 |
| 249 | 20231222 | 142500 | 9115558950 | 34750 | 34800 | 34800 | 34700 | 2786 |
| 250 | 20231222 | 142400 | 9018767400 | 34750 | 34750 | 34800 | 34700 | 460 |
| 251 | 20231222 | 142300 | 9002782050 | 34750 | 34700 | 34750 | 34700 | 3288 |
| 252 | 20231222 | 142200 | 8888535300 | 34700 | 34700 | 34750 | 34700 | 144 |
| 253 | 20231222 | 142100 | 8883536350 | 34750 | 34750 | 34800 | 34700 | 1677 |
| 254 | 20231222 | 142000 | 8825260750 | 34750 | 34800 | 34800 | 34750 | 863 |
| 255 | 20231222 | 141900 | 8795270550 | 34800 | 34750 | 34800 | 34750 | 180 |
| 256 | 20231222 | 141800 | 8789014900 | 34750 | 34750 | 34800 | 34750 | 399 |
| 257 | 20231222 | 141700 | 8775147700 | 34750 | 34750 | 34800 | 34750 | 1055 |
| 258 | 20231222 | 141600 | 8738485550 | 34750 | 34800 | 34800 | 34750 | 1427 |
| 259 | 20231222 | 141500 | 8688896000 | 34750 | 34800 | 34800 | 34750 | 2658 |
| 260 | 20231222 | 141400 | 8596526050 | 34750 | 34800 | 34800 | 34750 | 1075 |
| 261 | 20231222 | 141300 | 8559169450 | 34750 | 34750 | 34800 | 34750 | 288 |
| 262 | 20231222 | 141200 | 8549160000 | 34750 | 34750 | 34800 | 34750 | 520 |
| 263 | 20231222 | 141100 | 8531084350 | 34750 | 34750 | 34800 | 34750 | 122 |
| 264 | 20231222 | 141000 | 8526843100 | 34750 | 34750 | 34800 | 34750 | 464 |
| 265 | 20231222 | 140900 | 8510710700 | 34750 | 34750 | 34800 | 34750 | 3568 |
| 266 | 20231222 | 140800 | 8386698300 | 34800 | 34750 | 34800 | 34750 | 6086 |
| 267 | 20231222 | 140700 | 8175208450 | 34750 | 34750 | 34750 | 34750 | 538 |
| 268 | 20231222 | 140600 | 8156512950 | 34750 | 34800 | 34850 | 34750 | 2827 |
| 269 | 20231222 | 140500 | 8058135100 | 34800 | 34800 | 34850 | 34800 | 724 |
| 270 | 20231222 | 140400 | 8032938950 | 34800 | 34800 | 34850 | 34800 | 3691 |
| 271 | 20231222 | 140300 | 7904451350 | 34800 | 34800 | 34850 | 34800 | 453 |
| 272 | 20231222 | 140200 | 7888685700 | 34800 | 34800 | 34800 | 34800 | 308 |
| 273 | 20231222 | 140100 | 7877967300 | 34800 | 34800 | 34850 | 34800 | 538 |
| 274 | 20231222 | 140000 | 7859243350 | 34850 | 34800 | 34850 | 34800 | 338 |
| 275 | 20231222 | 135900 | 7847478300 | 34800 | 34800 | 34850 | 34800 | 196 |
| 276 | 20231222 | 135800 | 7840653200 | 34850 | 34800 | 34850 | 34800 | 311 |
| 277 | 20231222 | 135700 | 7829821800 | 34850 | 34800 | 34850 | 34800 | 81 |
| 278 | 20231222 | 135600 | 7827000900 | 34800 | 34800 | 34850 | 34800 | 533 |
| 279 | 20231222 | 135500 | 7808447350 | 34800 | 34850 | 34850 | 34800 | 5370 |
| 280 | 20231222 | 135400 | 7621565500 | 34850 | 34850 | 34850 | 34800 | 461 |
| 281 | 20231222 | 135300 | 7605520950 | 34850 | 34850 | 34850 | 34800 | 767 |
| 282 | 20231222 | 135200 | 7578806350 | 34800 | 34850 | 34850 | 34800 | 166 |
| 283 | 20231222 | 135100 | 7573022550 | 34800 | 34850 | 34850 | 34800 | 395 |
| 284 | 20231222 | 135000 | 7559260050 | 34800 | 34850 | 34850 | 34800 | 320 |
| 285 | 20231222 | 134900 | 7548119050 | 34850 | 34800 | 34850 | 34800 | 537 |
| 286 | 20231222 | 134800 | 7529426300 | 34800 | 34850 | 34850 | 34800 | 443 |
| 287 | 20231222 | 134700 | 7514007300 | 34850 | 34800 | 34850 | 34800 | 587 |
| 288 | 20231222 | 134600 | 7493572100 | 34800 | 34800 | 34850 | 34800 | 324 |
| 289 | 20231222 | 134500 | 7482294200 | 34850 | 34850 | 34850 | 34800 | 127 |
| 290 | 20231222 | 134400 | 7477870100 | 34850 | 34800 | 34850 | 34800 | 350 |
| 291 | 20231222 | 134300 | 7465678850 | 34800 | 34850 | 34900 | 34800 | 1531 |
| 292 | 20231222 | 134200 | 7412333400 | 34850 | 34850 | 34900 | 34850 | 235 |
| 293 | 20231222 | 134100 | 7404142700 | 34900 | 34850 | 34900 | 34850 | 416 |
| 294 | 20231222 | 134000 | 7389644150 | 34850 | 34850 | 34900 | 34850 | 778 |
| 295 | 20231222 | 133900 | 7362527250 | 34900 | 34850 | 34900 | 34850 | 501 |
| 296 | 20231222 | 133800 | 7345067050 | 34850 | 34850 | 34900 | 34850 | 894 |
| 297 | 20231222 | 133700 | 7313910200 | 34850 | 34850 | 34900 | 34850 | 701 |
| 298 | 20231222 | 133600 | 7289478100 | 34850 | 34850 | 34900 | 34850 | 565 |
| 299 | 20231222 | 133500 | 7269785050 | 34850 | 34850 | 34900 | 34850 | 116 |
| 300 | 20231222 | 133400 | 7265739450 | 34900 | 34850 | 34900 | 34850 | 102 |
| 301 | 20231222 | 133300 | 7262184450 | 34900 | 34850 | 34900 | 34850 | 123 |
| 302 | 20231222 | 133200 | 7257894350 | 34850 | 34850 | 34900 | 34800 | 644 |
| 303 | 20231222 | 133100 | 7235450200 | 34850 | 34800 | 34850 | 34800 | 1528 |
| 304 | 20231222 | 133000 | 7182274600 | 34850 | 34850 | 34850 | 34800 | 716 |
| 305 | 20231222 | 132900 | 7157335100 | 34800 | 34800 | 34850 | 34800 | 249 |
| 306 | 20231222 | 132800 | 7148659250 | 34850 | 34800 | 34850 | 34800 | 627 |
| 307 | 20231222 | 132700 | 7126819900 | 34850 | 34800 | 34850 | 34800 | 128 |
| 308 | 20231222 | 132600 | 7122361450 | 34800 | 34800 | 34850 | 34800 | 189 |
| 309 | 20231222 | 132500 | 7115778750 | 34800 | 34850 | 34850 | 34800 | 234 |
| 310 | 20231222 | 132400 | 7107633950 | 34850 | 34850 | 34850 | 34800 | 93 |
| 311 | 20231222 | 132300 | 7104395550 | 34800 | 34800 | 34850 | 34800 | 793 |
| 312 | 20231222 | 132200 | 7076761400 | 34800 | 34800 | 34850 | 34800 | 208 |
| 313 | 20231222 | 132100 | 7069522750 | 34800 | 34850 | 34850 | 34800 | 238 |
| 314 | 20231222 | 132000 | 7061231600 | 34850 | 34850 | 34900 | 34850 | 1474 |
| 315 | 20231222 | 131900 | 7009859750 | 34900 | 34850 | 34900 | 34850 | 544 |
| 316 | 20231222 | 131800 | 6990900250 | 34900 | 34850 | 34900 | 34800 | 994 |
| 317 | 20231222 | 131700 | 6956262200 | 34800 | 34800 | 34850 | 34800 | 709 |
| 318 | 20231222 | 131600 | 6931567550 | 34800 | 34800 | 34850 | 34800 | 2288 |
| 319 | 20231222 | 131500 | 6851938350 | 34850 | 34800 | 34850 | 34800 | 956 |
| 320 | 20231222 | 131400 | 6818625500 | 34800 | 34800 | 34850 | 34800 | 252 |
| 321 | 20231222 | 131300 | 6809853950 | 34850 | 34850 | 34850 | 34800 | 1669 |
| 322 | 20231222 | 131200 | 6751699850 | 34850 | 34850 | 34850 | 34800 | 1020 |
| 323 | 20231222 | 131100 | 6716153550 | 34850 | 34850 | 34850 | 34800 | 971 |
| 324 | 20231222 | 131000 | 6682324800 | 34850 | 34800 | 34850 | 34800 | 371 |
| 325 | 20231222 | 130900 | 6669405300 | 34800 | 34800 | 34850 | 34800 | 689 |
| 326 | 20231222 | 130800 | 6645419050 | 34800 | 34850 | 34850 | 34800 | 289 |
| 327 | 20231222 | 130700 | 6635356800 | 34800 | 34850 | 34850 | 34800 | 970 |
| 328 | 20231222 | 130600 | 6601572150 | 34850 | 34800 | 34850 | 34800 | 698 |
| 329 | 20231222 | 130500 | 6577271600 | 34850 | 34800 | 34850 | 34800 | 787 |
| 330 | 20231222 | 130400 | 6549857000 | 34800 | 34850 | 34850 | 34800 | 523 |
| 331 | 20231222 | 130300 | 6531643450 | 34850 | 34800 | 34850 | 34800 | 267 |
| 332 | 20231222 | 130200 | 6522339200 | 34800 | 34850 | 34850 | 34800 | 242 |
| 333 | 20231222 | 130100 | 6513907450 | 34850 | 34800 | 34850 | 34800 | 396 |
| 334 | 20231222 | 130000 | 6500118450 | 34850 | 34800 | 34850 | 34800 | 488 |
| 335 | 20231222 | 125900 | 6483112500 | 34800 | 34850 | 34850 | 34800 | 1195 |
| 336 | 20231222 | 125800 | 6441496850 | 34850 | 34800 | 34850 | 34800 | 252 |
| 337 | 20231222 | 125700 | 6432715900 | 34800 | 34800 | 34850 | 34800 | 375 |
| 338 | 20231222 | 125600 | 6419663950 | 34850 | 34800 | 34850 | 34800 | 242 |
| 339 | 20231222 | 125500 | 6411231450 | 34800 | 34800 | 34850 | 34800 | 344 |
| 340 | 20231222 | 125400 | 6399251000 | 34800 | 34800 | 34850 | 34800 | 55 |
| 341 | 20231222 | 125300 | 6397335550 | 34800 | 34800 | 34850 | 34800 | 283 |
| 342 | 20231222 | 125200 | 6387473150 | 34800 | 34850 | 34850 | 34800 | 393 |
| 343 | 20231222 | 125100 | 6373783450 | 34800 | 34800 | 34850 | 34800 | 733 |
| 344 | 20231222 | 125000 | 6348238750 | 34800 | 34850 | 34900 | 34800 | 1905 |
| 345 | 20231222 | 124900 | 6281852550 | 34850 | 34850 | 34900 | 34850 | 208 |
| 346 | 20231222 | 124800 | 6274600200 | 34900 | 34850 | 34900 | 34850 | 83 |
| 347 | 20231222 | 124700 | 6271704150 | 34850 | 34900 | 34900 | 34850 | 102 |
| 348 | 20231222 | 124600 | 6268148200 | 34850 | 34850 | 34900 | 34850 | 53 |
| 349 | 20231222 | 124500 | 6266301100 | 34850 | 34850 | 34900 | 34850 | 156 |
| 350 | 20231222 | 124400 | 6260863550 | 34850 | 34850 | 34900 | 34850 | 852 |
| 351 | 20231222 | 124300 | 6231171050 | 34800 | 34850 | 34850 | 34800 | 238 |
| 352 | 20231222 | 124200 | 6222878500 | 34800 | 34800 | 34850 | 34800 | 583 |
| 353 | 20231222 | 124100 | 6202573650 | 34800 | 34850 | 34850 | 34800 | 273 |
| 354 | 20231222 | 124000 | 6193063550 | 34800 | 34800 | 34850 | 34800 | 88 |
| 355 | 20231222 | 123900 | 6189998700 | 34800 | 34800 | 34850 | 34800 | 74 |
| 356 | 20231222 | 123800 | 6187420700 | 34850 | 34800 | 34850 | 34800 | 435 |
| 357 | 20231222 | 123700 | 6172266300 | 34850 | 34800 | 34850 | 34800 | 124 |
| 358 | 20231222 | 123600 | 6167948550 | 34850 | 34850 | 34850 | 34800 | 416 |
| 359 | 20231222 | 123500 | 6153454350 | 34850 | 34850 | 34900 | 34850 | 214 |
| 360 | 20231222 | 123400 | 6145990500 | 34900 | 34850 | 34900 | 34850 | 1002 |
| 361 | 20231222 | 123300 | 6111069500 | 34850 | 34800 | 34850 | 34800 | 256 |
| 362 | 20231222 | 123200 | 6102149500 | 34800 | 34850 | 34850 | 34800 | 110 |
| 363 | 20231222 | 123100 | 6098318500 | 34850 | 34850 | 34900 | 34850 | 2648 |
| 364 | 20231222 | 123000 | 6006035400 | 34850 | 34850 | 34900 | 34850 | 110 |
| 365 | 20231222 | 122900 | 6002198350 | 34900 | 34850 | 34900 | 34850 | 154 |
| 366 | 20231222 | 122800 | 5996831050 | 34900 | 34850 | 34900 | 34850 | 230 |
| 367 | 20231222 | 122700 | 5988813600 | 34900 | 34900 | 34900 | 34850 | 63 |
| 368 | 20231222 | 122600 | 5986615750 | 34850 | 34850 | 34900 | 34850 | 129 |
| 369 | 20231222 | 122500 | 5982117950 | 34850 | 34850 | 34900 | 34850 | 57 |
| 370 | 20231222 | 122400 | 5980130550 | 34850 | 34850 | 34850 | 34850 | 129 |
| 371 | 20231222 | 122300 | 5975634900 | 34900 | 34850 | 34900 | 34850 | 101 |
| 372 | 20231222 | 122200 | 5972113800 | 34850 | 34850 | 34850 | 34850 | 283 |
| 373 | 20231222 | 122100 | 5962251250 | 34800 | 34850 | 34850 | 34800 | 348 |
| 374 | 20231222 | 122000 | 5950125400 | 34800 | 34850 | 34850 | 34800 | 132 |
| 375 | 20231222 | 121900 | 5945527550 | 34850 | 34850 | 34850 | 34850 | 587 |
| 376 | 20231222 | 121800 | 5925070600 | 34850 | 34850 | 34900 | 34800 | 402 |
| 377 | 20231222 | 121700 | 5911061450 | 34850 | 34850 | 34900 | 34850 | 500 |
| 378 | 20231222 | 121600 | 5893633900 | 34850 | 34850 | 34900 | 34850 | 183 |
| 379 | 20231222 | 121500 | 5887256200 | 34850 | 34800 | 34900 | 34800 | 658 |
| 380 | 20231222 | 121400 | 5864327100 | 34850 | 34800 | 34850 | 34800 | 518 |
| 381 | 20231222 | 121300 | 5846277350 | 34800 | 34850 | 34850 | 34800 | 195 |
| 382 | 20231222 | 121200 | 5839483500 | 34850 | 34800 | 34850 | 34800 | 406 |
| 383 | 20231222 | 121100 | 5825335950 | 34800 | 34850 | 34850 | 34800 | 51 |
| 384 | 20231222 | 121000 | 5823559450 | 34800 | 34850 | 34850 | 34800 | 502 |
| 385 | 20231222 | 120900 | 5806067150 | 34850 | 34800 | 34850 | 34800 | 206 |
| 386 | 20231222 | 120800 | 5798889350 | 34800 | 34850 | 34850 | 34800 | 104 |
| 387 | 20231222 | 120700 | 5795267100 | 34850 | 34850 | 34900 | 34850 | 2195 |
| 388 | 20231222 | 120600 | 5718768600 | 34800 | 34800 | 34850 | 34800 | 191 |
| 389 | 20231222 | 120500 | 5712116600 | 34800 | 34800 | 34850 | 34800 | 1168 |
| 390 | 20231222 | 120400 | 5671458350 | 34800 | 34850 | 34850 | 34800 | 474 |
| 391 | 20231222 | 120300 | 5654939950 | 34850 | 34800 | 34850 | 34800 | 154 |
| 392 | 20231222 | 120200 | 5649577850 | 34850 | 34800 | 34850 | 34800 | 122 |
| 393 | 20231222 | 120100 | 5645327250 | 34800 | 34800 | 34850 | 34800 | 43 |
| 394 | 20231222 | 120000 | 5643830200 | 34800 | 34850 | 34850 | 34800 | 120 |
| 395 | 20231222 | 115900 | 5639651350 | 34850 | 34800 | 34850 | 34800 | 1490 |
| 396 | 20231222 | 115800 | 5587768850 | 34850 | 34850 | 34850 | 34800 | 8252 |
| 397 | 20231222 | 115700 | 5300189250 | 34850 | 34900 | 34900 | 34850 | 79 |
| 398 | 20231222 | 115600 | 5297433400 | 34850 | 34900 | 34900 | 34850 | 1181 |
| 399 | 20231222 | 115500 | 5256269550 | 34900 | 34900 | 34900 | 34850 | 290 |
| 400 | 20231222 | 115400 | 5246160300 | 34850 | 34850 | 34900 | 34850 | 162 |
| 401 | 20231222 | 115300 | 5240512950 | 34900 | 34900 | 34900 | 34850 | 191 |
| 402 | 20231222 | 115200 | 5233849950 | 34850 | 34850 | 34900 | 34850 | 50 |
| 403 | 20231222 | 115100 | 5232106200 | 34900 | 34850 | 34900 | 34850 | 170 |
| 404 | 20231222 | 115000 | 5226175600 | 34850 | 34850 | 34900 | 34850 | 163 |
| 405 | 20231222 | 114900 | 5220487050 | 34850 | 34850 | 34900 | 34850 | 106 |
| 406 | 20231222 | 114800 | 5216792550 | 34900 | 34850 | 34900 | 34850 | 84 |
| 407 | 20231222 | 114700 | 5213864200 | 34900 | 34900 | 34900 | 34850 | 201 |
| 408 | 20231222 | 114600 | 5206849350 | 34900 | 34900 | 34900 | 34850 | 1196 |
| 409 | 20231222 | 114500 | 5165109050 | 34900 | 34850 | 34900 | 34850 | 460 |
| 410 | 20231222 | 114400 | 5149055200 | 34850 | 34850 | 34900 | 34850 | 45 |
| 411 | 20231222 | 114300 | 5147486650 | 34900 | 34900 | 34900 | 34850 | 1908 |
| 412 | 20231222 | 114200 | 5080900350 | 34900 | 34900 | 34950 | 34900 | 43 |
| 413 | 20231222 | 114100 | 5079398700 | 34900 | 34950 | 34950 | 34900 | 102 |
| 414 | 20231222 | 114000 | 5075838250 | 34900 | 34900 | 34950 | 34900 | 150 |
| 415 | 20231222 | 113900 | 5070602350 | 34900 | 34900 | 34950 | 34900 | 188 |
| 416 | 20231222 | 113800 | 5064039850 | 34900 | 34900 | 34900 | 34850 | 1232 |
| 417 | 20231222 | 113700 | 5021043100 | 34850 | 34900 | 34900 | 34850 | 1222 |
| 418 | 20231222 | 113600 | 4978403650 | 34850 | 34850 | 34900 | 34850 | 304 |
| 419 | 20231222 | 113500 | 4967808000 | 34850 | 34900 | 34900 | 34850 | 374 |
| 420 | 20231222 | 113400 | 4954756300 | 34850 | 34900 | 34900 | 34850 | 94 |
| 421 | 20231222 | 113300 | 4951479150 | 34900 | 34900 | 34900 | 34900 | 114 |
| 422 | 20231222 | 113200 | 4947500550 | 34900 | 34850 | 34900 | 34850 | 80 |
| 423 | 20231222 | 113100 | 4944710150 | 34850 | 34900 | 34900 | 34850 | 84 |
| 424 | 20231222 | 113000 | 4941781400 | 34900 | 34900 | 34900 | 34850 | 2350 |
| 425 | 20231222 | 112900 | 4859777300 | 34950 | 34950 | 35000 | 34900 | 7482 |
| 426 | 20231222 | 112800 | 4598317650 | 34950 | 34900 | 35000 | 34900 | 7729 |
| 427 | 20231222 | 112700 | 4328283150 | 34900 | 34900 | 34950 | 34900 | 243 |
| 428 | 20231222 | 112600 | 4319800300 | 34900 | 34900 | 34950 | 34900 | 821 |
| 429 | 20231222 | 112500 | 4291138750 | 34900 | 34950 | 34950 | 34900 | 357 |
| 430 | 20231222 | 112400 | 4278670600 | 34950 | 34950 | 34950 | 34900 | 363 |
| 431 | 20231222 | 112300 | 4265997550 | 34900 | 34950 | 34950 | 34900 | 175 |
| 432 | 20231222 | 112200 | 4259885800 | 34900 | 34900 | 34950 | 34900 | 352 |
| 433 | 20231222 | 112100 | 4247598550 | 34900 | 34900 | 34950 | 34900 | 292 |
| 434 | 20231222 | 112000 | 4237406800 | 34950 | 34900 | 34950 | 34900 | 306 |
| 435 | 20231222 | 111900 | 4226717700 | 34950 | 34900 | 34950 | 34900 | 119 |
| 436 | 20231222 | 111800 | 4222560800 | 34900 | 34900 | 34950 | 34900 | 387 |
| 437 | 20231222 | 111700 | 4209039100 | 34950 | 34900 | 34950 | 34900 | 1368 |
| 438 | 20231222 | 111600 | 4161282900 | 34900 | 34950 | 34950 | 34900 | 74 |
| 439 | 20231222 | 111500 | 4158698650 | 34950 | 34900 | 34950 | 34900 | 133 |
| 440 | 20231222 | 111400 | 4154054150 | 34900 | 34950 | 34950 | 34900 | 247 |
| 441 | 20231222 | 111300 | 4145430600 | 34900 | 34950 | 34950 | 34900 | 105 |
| 442 | 20231222 | 111200 | 4141764300 | 34900 | 34900 | 34950 | 34900 | 79 |
| 443 | 20231222 | 111100 | 4139005250 | 34950 | 34900 | 34950 | 34900 | 197 |
| 444 | 20231222 | 111000 | 4132122350 | 34950 | 34950 | 34950 | 34900 | 118 |
| 445 | 20231222 | 110900 | 4128001100 | 34900 | 34950 | 34950 | 34900 | 306 |
| 446 | 20231222 | 110800 | 4117313750 | 34950 | 34950 | 34950 | 34900 | 218 |
| 447 | 20231222 | 110700 | 4109698200 | 34900 | 34950 | 34950 | 34900 | 329 |
| 448 | 20231222 | 110600 | 4098204150 | 34900 | 34900 | 34950 | 34900 | 61 |
| 449 | 20231222 | 110500 | 4096074400 | 34900 | 34950 | 34950 | 34900 | 281 |
| 450 | 20231222 | 110400 | 4086255000 | 34900 | 34950 | 34950 | 34900 | 532 |
| 451 | 20231222 | 110300 | 4067665050 | 34950 | 34950 | 34950 | 34950 | 127 |
| 452 | 20231222 | 110200 | 4063226400 | 34900 | 34950 | 35000 | 34900 | 1157 |
| 453 | 20231222 | 110100 | 4022789850 | 34950 | 34950 | 34950 | 34950 | 47 |
| 454 | 20231222 | 110000 | 4021147200 | 34950 | 34950 | 35000 | 34950 | 127 |
| 455 | 20231222 | 105900 | 4016705050 | 34950 | 34950 | 35000 | 34950 | 2502 |
| 456 | 20231222 | 105800 | 3929157250 | 34900 | 34950 | 34950 | 34900 | 1689 |
| 457 | 20231222 | 105700 | 3870128550 | 34950 | 34900 | 34950 | 34900 | 114 |
| 458 | 20231222 | 105600 | 3866148200 | 34900 | 35000 | 35000 | 34900 | 1080 |
| 459 | 20231222 | 105500 | 3828401000 | 34950 | 34950 | 35000 | 34950 | 138 |
| 460 | 20231222 | 105400 | 3823571700 | 35000 | 34950 | 35000 | 34950 | 115 |
| 461 | 20231222 | 105300 | 3819549650 | 34950 | 35000 | 35000 | 34950 | 18 |
| 462 | 20231222 | 105200 | 3818920150 | 34950 | 35000 | 35000 | 34950 | 1106 |
| 463 | 20231222 | 105100 | 3780263050 | 34950 | 34950 | 35000 | 34950 | 547 |
| 464 | 20231222 | 105000 | 3761142750 | 35000 | 34950 | 35000 | 34950 | 567 |
| 465 | 20231222 | 104900 | 3741324300 | 34950 | 35000 | 35000 | 34950 | 89 |
| 466 | 20231222 | 104800 | 3738210500 | 35000 | 34950 | 35000 | 34950 | 61 |
| 467 | 20231222 | 104700 | 3736077250 | 34950 | 35000 | 35000 | 34950 | 126 |
| 468 | 20231222 | 104600 | 3731668600 | 34950 | 34950 | 35000 | 34950 | 90 |
| 469 | 20231222 | 104500 | 3728520250 | 34950 | 34950 | 35000 | 34950 | 137 |
| 470 | 20231222 | 104400 | 3723730600 | 34950 | 35000 | 35000 | 34950 | 50 |
| 471 | 20231222 | 104300 | 3721981300 | 34950 | 35000 | 35050 | 34950 | 922 |
| 472 | 20231222 | 104200 | 3689709750 | 35000 | 35000 | 35050 | 35000 | 224 |
| 473 | 20231222 | 104100 | 3681866100 | 35050 | 35000 | 35050 | 35000 | 56 |
| 474 | 20231222 | 104000 | 3679904500 | 35050 | 35000 | 35050 | 35000 | 129 |
| 475 | 20231222 | 103900 | 3675385900 | 35000 | 35050 | 35050 | 35000 | 332 |
| 476 | 20231222 | 103800 | 3663758100 | 35000 | 35000 | 35050 | 35000 | 562 |
| 477 | 20231222 | 103700 | 3644087800 | 35000 | 35000 | 35050 | 35000 | 54 |
| 478 | 20231222 | 103600 | 3642196800 | 35050 | 35000 | 35050 | 35000 | 114 |
| 479 | 20231222 | 103500 | 3638204650 | 35000 | 35000 | 35050 | 35000 | 212 |
| 480 | 20231222 | 103400 | 3630783650 | 35000 | 35000 | 35050 | 35000 | 661 |
| 481 | 20231222 | 103300 | 3607647700 | 35000 | 35000 | 35050 | 34950 | 5849 |
| 482 | 20231222 | 103200 | 3402928450 | 35000 | 35000 | 35000 | 34950 | 2132 |
| 483 | 20231222 | 103100 | 3328310200 | 35000 | 35000 | 35000 | 34950 | 106 |
| 484 | 20231222 | 103000 | 3324602300 | 35000 | 34950 | 35000 | 34950 | 44 |
| 485 | 20231222 | 102900 | 3323063300 | 34950 | 34950 | 35000 | 34950 | 243 |
| 486 | 20231222 | 102800 | 3314567700 | 34950 | 34950 | 35000 | 34950 | 336 |
| 487 | 20231222 | 102700 | 3302813900 | 34950 | 34950 | 35000 | 34900 | 559 |
| 488 | 20231222 | 102600 | 3283280000 | 34950 | 34950 | 35000 | 34950 | 74 |
| 489 | 20231222 | 102500 | 3280691950 | 35000 | 34950 | 35000 | 34900 | 600 |
| 490 | 20231222 | 102400 | 3259723150 | 34950 | 34950 | 35000 | 34950 | 170 |
| 491 | 20231222 | 102300 | 3253780700 | 34950 | 35000 | 35000 | 34950 | 33 |
| 492 | 20231222 | 102200 | 3252627000 | 34950 | 34950 | 35000 | 34900 | 942 |
| 493 | 20231222 | 102100 | 3219703400 | 34950 | 34950 | 35000 | 34900 | 1117 |
| 494 | 20231222 | 102000 | 3180660500 | 34950 | 34900 | 34950 | 34900 | 282 |
| 495 | 20231222 | 101900 | 3170805650 | 34900 | 34900 | 34950 | 34900 | 53 |
| 496 | 20231222 | 101800 | 3168954550 | 34950 | 34950 | 34950 | 34900 | 878 |
| 497 | 20231222 | 101700 | 3138268650 | 34950 | 34900 | 34950 | 34900 | 228 |
| 498 | 20231222 | 101600 | 3130301150 | 34950 | 34900 | 34950 | 34900 | 744 |
| 499 | 20231222 | 101500 | 3104299350 | 34950 | 34900 | 34950 | 34900 | 720 |
| 500 | 20231222 | 101400 | 3079142750 | 34900 | 35000 | 35000 | 34900 | 1089 |
| 501 | 20231222 | 101300 | 3041078200 | 34950 | 34950 | 35000 | 34950 | 755 |
| 502 | 20231222 | 101200 | 3014687950 | 34950 | 34900 | 35000 | 34900 | 2262 |
| 503 | 20231222 | 101100 | 2935629800 | 34900 | 34900 | 34950 | 34900 | 544 |
| 504 | 20231222 | 101000 | 2916617850 | 34950 | 34950 | 34950 | 34900 | 591 |
| 505 | 20231222 | 100900 | 2895966200 | 34950 | 34900 | 34950 | 34900 | 80 |
| 506 | 20231222 | 100800 | 2893173200 | 34900 | 34900 | 34950 | 34900 | 125 |
| 507 | 20231222 | 100700 | 2888807450 | 34900 | 34900 | 34950 | 34900 | 84 |
| 508 | 20231222 | 100600 | 2885872750 | 34900 | 34900 | 34950 | 34900 | 360 |
| 509 | 20231222 | 100500 | 2873292650 | 34900 | 34950 | 34950 | 34900 | 92 |
| 510 | 20231222 | 100400 | 2870080850 | 34900 | 34900 | 34950 | 34900 | 521 |
| 511 | 20231222 | 100300 | 2851877800 | 34900 | 34900 | 34950 | 34900 | 378 |
| 512 | 20231222 | 100200 | 2838667550 | 34900 | 34900 | 34950 | 34900 | 957 |
| 513 | 20231222 | 100100 | 2805221550 | 34950 | 34950 | 34950 | 34900 | 111 |
| 514 | 20231222 | 100000 | 2801344200 | 34950 | 34950 | 34950 | 34900 | 161 |
| 515 | 20231222 | 095900 | 2795718100 | 34900 | 34900 | 34950 | 34900 | 73 |
| 516 | 20231222 | 095800 | 2793167600 | 34950 | 34900 | 34950 | 34900 | 116 |
| 517 | 20231222 | 095700 | 2789116650 | 34950 | 34900 | 34950 | 34900 | 82 |
| 518 | 20231222 | 095600 | 2786252350 | 34900 | 34950 | 34950 | 34900 | 69 |
| 519 | 20231222 | 095500 | 2783843000 | 34900 | 34900 | 34950 | 34900 | 53 |
| 520 | 20231222 | 095400 | 2781991700 | 34900 | 34950 | 34950 | 34900 | 3510 |
| 521 | 20231222 | 095300 | 2659318050 | 34900 | 34950 | 34950 | 34900 | 180 |
| 522 | 20231222 | 095200 | 2653035300 | 34950 | 34900 | 34950 | 34900 | 2143 |
| 523 | 20231222 | 095100 | 2578192150 | 34950 | 34950 | 34950 | 34900 | 46 |
| 524 | 20231222 | 095000 | 2576585500 | 34900 | 34900 | 34900 | 34900 | 13 |
| 525 | 20231222 | 094900 | 2576131800 | 34900 | 34900 | 34950 | 34900 | 1000 |
| 526 | 20231222 | 094800 | 2541230500 | 34900 | 34950 | 34950 | 34900 | 52 |
| 527 | 20231222 | 094700 | 2539414700 | 34900 | 34950 | 34950 | 34900 | 101 |
| 528 | 20231222 | 094600 | 2535888850 | 34900 | 34950 | 34950 | 34900 | 52 |
| 529 | 20231222 | 094500 | 2534072100 | 34950 | 34950 | 34950 | 34900 | 48 |
| 530 | 20231222 | 094400 | 2532395000 | 34950 | 34850 | 34950 | 34850 | 291 |
| 531 | 20231222 | 094300 | 2522235600 | 34900 | 34950 | 34950 | 34850 | 522 |
| 532 | 20231222 | 094200 | 2504002150 | 34950 | 34950 | 34950 | 34900 | 6300 |
| 533 | 20231222 | 094100 | 2284130000 | 34900 | 34900 | 34950 | 34900 | 232 |
| 534 | 20231222 | 094000 | 2276028950 | 34900 | 34950 | 34950 | 34900 | 2537 |
| 535 | 20231222 | 093900 | 2187361150 | 35000 | 34950 | 35000 | 34950 | 403 |
| 536 | 20231222 | 093800 | 2173257550 | 35000 | 35000 | 35000 | 34950 | 415 |
| 537 | 20231222 | 093700 | 2158733600 | 34950 | 34900 | 35000 | 34900 | 3199 |
| 538 | 20231222 | 093600 | 2046928000 | 34900 | 34950 | 34950 | 34900 | 158 |
| 539 | 20231222 | 093500 | 2041412800 | 34950 | 35000 | 35000 | 34950 | 170 |
| 540 | 20231222 | 093400 | 2035470800 | 34950 | 34950 | 35000 | 34950 | 1011 |
| 541 | 20231222 | 093300 | 2000116550 | 34950 | 34950 | 35000 | 34900 | 8855 |
| 542 | 20231222 | 093200 | 1690623000 | 34950 | 34950 | 34950 | 34850 | 2736 |
| 543 | 20231222 | 093100 | 1595123900 | 34950 | 34950 | 34950 | 34900 | 97 |
| 544 | 20231222 | 093000 | 1591734900 | 34900 | 34850 | 34900 | 34850 | 1682 |
| 545 | 20231222 | 092900 | 1533033700 | 34900 | 34900 | 34900 | 34900 | 1645 |
| 546 | 20231222 | 092800 | 1475623200 | 34900 | 34900 | 34900 | 34850 | 1023 |
| 547 | 20231222 | 092700 | 1439921200 | 34900 | 34850 | 34900 | 34850 | 1142 |
| 548 | 20231222 | 092600 | 1400065900 | 34850 | 34800 | 34900 | 34800 | 1536 |
| 549 | 20231222 | 092500 | 1346526450 | 34850 | 34850 | 34850 | 34800 | 2012 |
| 550 | 20231222 | 092400 | 1276412100 | 34800 | 34800 | 34850 | 34800 | 891 |
| 551 | 20231222 | 092300 | 1245403800 | 34800 | 34800 | 34850 | 34800 | 989 |
| 552 | 20231222 | 092200 | 1210979900 | 34800 | 34800 | 34850 | 34800 | 223 |
| 553 | 20231222 | 092100 | 1203219350 | 34800 | 34800 | 34850 | 34800 | 476 |
| 554 | 20231222 | 092000 | 1186640050 | 34800 | 34850 | 34850 | 34800 | 2886 |
| 555 | 20231222 | 091900 | 1086074800 | 34850 | 34850 | 34900 | 34850 | 52 |
| 556 | 20231222 | 091800 | 1084261700 | 34850 | 34800 | 34900 | 34800 | 1448 |
| 557 | 20231222 | 091700 | 1033787950 | 34850 | 34850 | 34850 | 34800 | 3591 |
| 558 | 20231222 | 091600 | 908649050 | 34850 | 34900 | 34900 | 34850 | 1272 |
| 559 | 20231222 | 091500 | 864261100 | 34900 | 34850 | 34900 | 34850 | 2994 |
| 560 | 20231222 | 091400 | 759781600 | 34900 | 34850 | 34900 | 34850 | 592 |
| 561 | 20231222 | 091300 | 739144750 | 34850 | 34950 | 34950 | 34850 | 905 |
| 562 | 20231222 | 091200 | 707559950 | 34900 | 34900 | 34950 | 34900 | 610 |
| 563 | 20231222 | 091100 | 686270550 | 34900 | 34900 | 34900 | 34900 | 649 |
| 564 | 20231222 | 091000 | 663620450 | 34900 | 34900 | 34950 | 34900 | 134 |
| 565 | 20231222 | 090900 | 658943250 | 34900 | 34900 | 34900 | 34850 | 2413 |
| 566 | 20231222 | 090800 | 574731400 | 34900 | 34900 | 34900 | 34850 | 1286 |
| 567 | 20231222 | 090700 | 529851000 | 34850 | 34900 | 34900 | 34850 | 1220 |
| 568 | 20231222 | 090600 | 487273550 | 34900 | 34900 | 34950 | 34900 | 620 |
| 569 | 20231222 | 090500 | 465624100 | 34900 | 34900 | 34900 | 34900 | 1884 |
| 570 | 20231222 | 090400 | 399872500 | 34900 | 34900 | 34950 | 34900 | 460 |
| 571 | 20231222 | 090300 | 383817350 | 34950 | 34900 | 34950 | 34900 | 460 |
| 572 | 20231222 | 090200 | 367754850 | 34900 | 34900 | 34950 | 34900 | 353 |
| 573 | 20231222 | 090100 | 355430500 | 34900 | 35000 | 35000 | 34900 | 2844 |
| 574 | 20231222 | 090000 | 256149350 | 35000 | 35000 | 35000 | 34950 | 7319 |