31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 183200 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 19223 |
| 3 | 20231227 | 183100 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20231227 | 183000 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20231227 | 182900 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20231227 | 182800 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20231227 | 182700 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20231227 | 182600 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20231227 | 182500 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20231227 | 182400 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20231227 | 182300 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20231227 | 182200 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20231227 | 182100 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20231227 | 182000 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20231227 | 181900 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20231227 | 181800 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20231227 | 181700 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20231227 | 181600 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20231227 | 181500 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20231227 | 181400 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20231227 | 181300 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20231227 | 181200 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20231227 | 181100 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20231227 | 181000 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20231227 | 180900 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20231227 | 180800 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20231227 | 180700 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20231227 | 180600 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20231227 | 180500 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20231227 | 180400 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20231227 | 180300 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20231227 | 180200 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 19223 |
| 33 | 20231227 | 180100 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20231227 | 180000 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20231227 | 175900 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20231227 | 175800 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20231227 | 175700 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20231227 | 175600 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20231227 | 175500 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20231227 | 175400 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20231227 | 175300 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20231227 | 175200 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20231227 | 175100 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20231227 | 175000 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20231227 | 174900 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20231227 | 174800 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20231227 | 174700 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20231227 | 174600 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20231227 | 174500 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20231227 | 174400 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20231227 | 174300 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20231227 | 174200 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20231227 | 174100 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20231227 | 174000 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20231227 | 173900 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20231227 | 173800 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20231227 | 173700 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20231227 | 173600 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20231227 | 173500 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20231227 | 173400 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20231227 | 173300 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20231227 | 173200 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 19223 |
| 63 | 20231227 | 173100 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20231227 | 173000 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20231227 | 172900 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20231227 | 172800 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20231227 | 172700 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20231227 | 172600 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20231227 | 172500 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20231227 | 172400 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20231227 | 172300 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20231227 | 172200 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20231227 | 172100 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20231227 | 172000 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20231227 | 171900 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20231227 | 171800 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20231227 | 171700 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20231227 | 171600 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20231227 | 171500 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20231227 | 171400 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20231227 | 171300 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20231227 | 171200 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20231227 | 171100 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20231227 | 171000 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20231227 | 170900 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20231227 | 170800 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20231227 | 170700 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20231227 | 170600 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20231227 | 170500 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20231227 | 170400 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20231227 | 170300 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20231227 | 170200 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 19223 |
| 93 | 20231227 | 170100 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20231227 | 170000 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20231227 | 165900 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20231227 | 165800 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20231227 | 165700 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20231227 | 165600 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20231227 | 165500 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20231227 | 165400 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20231227 | 165300 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20231227 | 165200 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20231227 | 165100 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20231227 | 165000 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20231227 | 164900 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20231227 | 164800 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20231227 | 164700 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20231227 | 164600 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20231227 | 164500 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20231227 | 164400 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20231227 | 164300 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20231227 | 164200 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20231227 | 164100 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20231227 | 164000 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20231227 | 163900 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20231227 | 163800 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20231227 | 163700 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20231227 | 163600 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20231227 | 163500 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20231227 | 163400 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20231227 | 163300 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20231227 | 163200 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 19223 |
| 123 | 20231227 | 163100 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20231227 | 163000 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20231227 | 162900 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20231227 | 162800 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20231227 | 162700 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20231227 | 162600 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20231227 | 162500 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20231227 | 162400 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20231227 | 162300 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20231227 | 162200 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20231227 | 162100 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20231227 | 162000 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20231227 | 161900 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20231227 | 161800 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20231227 | 161700 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20231227 | 161600 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20231227 | 161500 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20231227 | 161400 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20231227 | 161300 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20231227 | 161200 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20231227 | 161100 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20231227 | 161000 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20231227 | 160900 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20231227 | 160800 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20231227 | 160700 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20231227 | 160600 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20231227 | 160500 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20231227 | 160400 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20231227 | 160300 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20231227 | 160200 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 19223 |
| 153 | 20231227 | 160100 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20231227 | 160000 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20231227 | 155900 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20231227 | 155800 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20231227 | 155700 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20231227 | 155600 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20231227 | 155500 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20231227 | 155400 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20231227 | 155300 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20231227 | 155200 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20231227 | 155100 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20231227 | 155000 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20231227 | 154900 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20231227 | 154800 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20231227 | 154700 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20231227 | 154600 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20231227 | 154500 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20231227 | 154400 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20231227 | 154300 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20231227 | 154200 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20231227 | 154100 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20231227 | 154000 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20231227 | 153900 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20231227 | 153800 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20231227 | 153700 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20231227 | 153600 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20231227 | 153500 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20231227 | 153400 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20231227 | 153300 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20231227 | 153200 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 19223 |
| 183 | 20231227 | 153100 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20231227 | 153000 | 14313683250 | 34950 | 34950 | 34950 | 34950 | 19223 |
| 185 | 20231227 | 152900 | 13641839400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 186 | 20231227 | 152800 | 13641839400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 187 | 20231227 | 152700 | 13641839400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 188 | 20231227 | 152600 | 13641839400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 189 | 20231227 | 152500 | 13641839400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 190 | 20231227 | 152400 | 13641839400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 191 | 20231227 | 152300 | 13641839400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 192 | 20231227 | 152200 | 13641839400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 193 | 20231227 | 152100 | 13641839400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 194 | 20231227 | 152000 | 13641839400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 195 | 20231227 | 151900 | 13641839400 | 34800 | 34800 | 34800 | 34750 | 949 |
| 196 | 20231227 | 151800 | 13608820700 | 34800 | 34700 | 34800 | 34700 | 4760 |
| 197 | 20231227 | 151700 | 13443524050 | 34750 | 34750 | 34800 | 34700 | 1824 |
| 198 | 20231227 | 151600 | 13380168000 | 34700 | 34750 | 34800 | 34700 | 1868 |
| 199 | 20231227 | 151500 | 13315281750 | 34800 | 34750 | 34800 | 34700 | 1324 |
| 200 | 20231227 | 151400 | 13269276800 | 34750 | 34750 | 34800 | 34700 | 1367 |
| 201 | 20231227 | 151300 | 13221766450 | 34750 | 34700 | 34800 | 34700 | 5232 |
| 202 | 20231227 | 151200 | 13039995750 | 34700 | 34700 | 34750 | 34700 | 1428 |
| 203 | 20231227 | 151100 | 12990440300 | 34700 | 34700 | 34750 | 34700 | 3628 |
| 204 | 20231227 | 151000 | 12864419200 | 34700 | 34750 | 34750 | 34700 | 1634 |
| 205 | 20231227 | 150900 | 12807717500 | 34700 | 34700 | 34750 | 34700 | 3310 |
| 206 | 20231227 | 150800 | 12692841700 | 34750 | 34700 | 34750 | 34700 | 1116 |
| 207 | 20231227 | 150700 | 12654113800 | 34750 | 34750 | 34750 | 34700 | 2121 |
| 208 | 20231227 | 150600 | 12580490850 | 34700 | 34750 | 34750 | 34700 | 1176 |
| 209 | 20231227 | 150500 | 12539676250 | 34750 | 34700 | 34750 | 34700 | 1610 |
| 210 | 20231227 | 150400 | 12483794000 | 34700 | 34700 | 34750 | 34700 | 1674 |
| 211 | 20231227 | 150300 | 12425703400 | 34700 | 34700 | 34800 | 34700 | 1532 |
| 212 | 20231227 | 150200 | 12372521450 | 34700 | 34700 | 34750 | 34700 | 4056 |
| 213 | 20231227 | 150100 | 12231640500 | 34700 | 34750 | 34750 | 34700 | 1613 |
| 214 | 20231227 | 150000 | 12175666250 | 34750 | 34750 | 34800 | 34700 | 2129 |
| 215 | 20231227 | 145900 | 12101733050 | 34750 | 34750 | 34750 | 34700 | 2749 |
| 216 | 20231227 | 145800 | 12006330950 | 34750 | 34750 | 34800 | 34700 | 2826 |
| 217 | 20231227 | 145700 | 11908183850 | 34750 | 34750 | 34800 | 34700 | 1335 |
| 218 | 20231227 | 145600 | 11861835150 | 34750 | 34750 | 34750 | 34700 | 2024 |
| 219 | 20231227 | 145500 | 11791530450 | 34750 | 34750 | 34800 | 34700 | 2091 |
| 220 | 20231227 | 145400 | 11718891800 | 34750 | 34750 | 34800 | 34700 | 1372 |
| 221 | 20231227 | 145300 | 11671253900 | 34750 | 34800 | 34800 | 34750 | 1561 |
| 222 | 20231227 | 145200 | 11617001450 | 34800 | 34750 | 34800 | 34700 | 1705 |
| 223 | 20231227 | 145100 | 11557744850 | 34800 | 34750 | 34800 | 34700 | 1804 |
| 224 | 20231227 | 145000 | 11495066550 | 34750 | 34800 | 34800 | 34700 | 1123 |
| 225 | 20231227 | 144900 | 11456053000 | 34800 | 34750 | 34800 | 34750 | 2208 |
| 226 | 20231227 | 144800 | 11379311200 | 34800 | 34750 | 34800 | 34750 | 363 |
| 227 | 20231227 | 144700 | 11366685000 | 34800 | 34800 | 34800 | 34750 | 432 |
| 228 | 20231227 | 144600 | 11351656650 | 34750 | 34750 | 34800 | 34750 | 260 |
| 229 | 20231227 | 144500 | 11342613950 | 34800 | 34750 | 34800 | 34700 | 2305 |
| 230 | 20231227 | 144400 | 11262515350 | 34700 | 34700 | 34750 | 34700 | 1827 |
| 231 | 20231227 | 144300 | 11199106850 | 34750 | 34800 | 34800 | 34700 | 1559 |
| 232 | 20231227 | 144200 | 11144957950 | 34800 | 34750 | 34800 | 34750 | 1067 |
| 233 | 20231227 | 144100 | 11107868200 | 34800 | 34750 | 34800 | 34750 | 1244 |
| 234 | 20231227 | 144000 | 11064638850 | 34750 | 34750 | 34800 | 34750 | 891 |
| 235 | 20231227 | 143900 | 11033673050 | 34800 | 34750 | 34800 | 34750 | 630 |
| 236 | 20231227 | 143800 | 11011780200 | 34750 | 34750 | 34800 | 34750 | 894 |
| 237 | 20231227 | 143700 | 10980712600 | 34750 | 34800 | 34800 | 34750 | 836 |
| 238 | 20231227 | 143600 | 10951661150 | 34750 | 34750 | 34800 | 34750 | 5207 |
| 239 | 20231227 | 143500 | 10770716600 | 34750 | 34800 | 34800 | 34750 | 4821 |
| 240 | 20231227 | 143400 | 10603181450 | 34800 | 34750 | 34800 | 34750 | 159 |
| 241 | 20231227 | 143300 | 10597653750 | 34750 | 34800 | 34800 | 34750 | 238 |
| 242 | 20231227 | 143200 | 10589372400 | 34800 | 34750 | 34800 | 34750 | 186 |
| 243 | 20231227 | 143100 | 10582900600 | 34750 | 34800 | 34800 | 34750 | 90 |
| 244 | 20231227 | 143000 | 10579770000 | 34800 | 34800 | 34800 | 34750 | 218 |
| 245 | 20231227 | 142900 | 10572184400 | 34750 | 34800 | 34800 | 34750 | 35 |
| 246 | 20231227 | 142800 | 10570968100 | 34800 | 34750 | 34800 | 34750 | 595 |
| 247 | 20231227 | 142700 | 10550279100 | 34800 | 34800 | 34850 | 34800 | 8671 |
| 248 | 20231227 | 142600 | 10248524450 | 34850 | 34800 | 34850 | 34800 | 426 |
| 249 | 20231227 | 142500 | 10233680900 | 34800 | 34850 | 34850 | 34800 | 315 |
| 250 | 20231227 | 142400 | 10222717950 | 34800 | 34800 | 34800 | 34800 | 59 |
| 251 | 20231227 | 142300 | 10220664750 | 34800 | 34850 | 34850 | 34800 | 524 |
| 252 | 20231227 | 142200 | 10202421350 | 34800 | 34850 | 34850 | 34800 | 448 |
| 253 | 20231227 | 142100 | 10186826450 | 34800 | 34800 | 34850 | 34800 | 361 |
| 254 | 20231227 | 142000 | 10174258550 | 34850 | 34800 | 34850 | 34800 | 279 |
| 255 | 20231227 | 141900 | 10164542750 | 34850 | 34850 | 34850 | 34800 | 130 |
| 256 | 20231227 | 141800 | 10160012900 | 34800 | 34800 | 34850 | 34800 | 143 |
| 257 | 20231227 | 141700 | 10155031800 | 34850 | 34800 | 34850 | 34750 | 4644 |
| 258 | 20231227 | 141600 | 9993443900 | 34750 | 34750 | 34800 | 34750 | 273 |
| 259 | 20231227 | 141500 | 9983950350 | 34800 | 34750 | 34800 | 34750 | 953 |
| 260 | 20231227 | 141400 | 9950818750 | 34800 | 34800 | 34800 | 34750 | 391 |
| 261 | 20231227 | 141300 | 9937222750 | 34750 | 34800 | 34800 | 34750 | 431 |
| 262 | 20231227 | 141200 | 9922234200 | 34750 | 34750 | 34800 | 34750 | 343 |
| 263 | 20231227 | 141100 | 9910309850 | 34800 | 34800 | 34800 | 34750 | 106 |
| 264 | 20231227 | 141000 | 9906621550 | 34800 | 34800 | 34800 | 34750 | 234 |
| 265 | 20231227 | 140900 | 9898479000 | 34800 | 34800 | 34800 | 34750 | 1228 |
| 266 | 20231227 | 140800 | 9855760700 | 34750 | 34750 | 34800 | 34750 | 385 |
| 267 | 20231227 | 140700 | 9842368450 | 34750 | 34800 | 34800 | 34750 | 131 |
| 268 | 20231227 | 140600 | 9837810600 | 34800 | 34750 | 34800 | 34750 | 206 |
| 269 | 20231227 | 140500 | 9830651550 | 34800 | 34800 | 34800 | 34750 | 869 |
| 270 | 20231227 | 140400 | 9800426100 | 34750 | 34750 | 34750 | 34750 | 989 |
| 271 | 20231227 | 140300 | 9766058350 | 34750 | 34800 | 34800 | 34750 | 3599 |
| 272 | 20231227 | 140200 | 9640940200 | 34800 | 34850 | 34850 | 34800 | 743 |
| 273 | 20231227 | 140100 | 9615082800 | 34800 | 34800 | 34850 | 34800 | 837 |
| 274 | 20231227 | 140000 | 9585955150 | 34850 | 34800 | 34850 | 34800 | 152 |
| 275 | 20231227 | 135900 | 9580664100 | 34800 | 34800 | 34850 | 34800 | 410 |
| 276 | 20231227 | 135800 | 9566391000 | 34850 | 34750 | 34850 | 34750 | 4498 |
| 277 | 20231227 | 135700 | 9409862000 | 34800 | 34800 | 34800 | 34750 | 617 |
| 278 | 20231227 | 135600 | 9388411400 | 34800 | 34750 | 34800 | 34750 | 704 |
| 279 | 20231227 | 135500 | 9363913250 | 34800 | 34750 | 34800 | 34750 | 509 |
| 280 | 20231227 | 135400 | 9346217000 | 34750 | 34750 | 34800 | 34750 | 418 |
| 281 | 20231227 | 135300 | 9331671800 | 34750 | 34800 | 34800 | 34750 | 546 |
| 282 | 20231227 | 135200 | 9312672550 | 34750 | 34750 | 34800 | 34750 | 26 |
| 283 | 20231227 | 135100 | 9311768750 | 34750 | 34800 | 34800 | 34750 | 456 |
| 284 | 20231227 | 135000 | 9295915750 | 34800 | 34750 | 34800 | 34750 | 146 |
| 285 | 20231227 | 134900 | 9290835850 | 34750 | 34750 | 34800 | 34750 | 438 |
| 286 | 20231227 | 134800 | 9275615300 | 34800 | 34750 | 34800 | 34750 | 180 |
| 287 | 20231227 | 134700 | 9269357650 | 34800 | 34850 | 34850 | 34750 | 6722 |
| 288 | 20231227 | 134600 | 9035425450 | 34800 | 34850 | 34850 | 34800 | 407 |
| 289 | 20231227 | 134500 | 9021242500 | 34850 | 34850 | 34850 | 34800 | 352 |
| 290 | 20231227 | 134400 | 9008980600 | 34850 | 34800 | 34850 | 34800 | 417 |
| 291 | 20231227 | 134300 | 8994460250 | 34850 | 34800 | 34850 | 34800 | 300 |
| 292 | 20231227 | 134200 | 8984011600 | 34850 | 34800 | 34850 | 34800 | 126 |
| 293 | 20231227 | 134100 | 8979621150 | 34850 | 34750 | 34850 | 34750 | 2852 |
| 294 | 20231227 | 134000 | 8880367800 | 34750 | 34750 | 34800 | 34750 | 257 |
| 295 | 20231227 | 133900 | 8871432050 | 34800 | 34800 | 34800 | 34750 | 269 |
| 296 | 20231227 | 133800 | 8862076500 | 34800 | 34800 | 34800 | 34750 | 343 |
| 297 | 20231227 | 133700 | 8850147100 | 34800 | 34750 | 34800 | 34750 | 125 |
| 298 | 20231227 | 133600 | 8845802500 | 34750 | 34750 | 34800 | 34750 | 578 |
| 299 | 20231227 | 133500 | 8825705050 | 34800 | 34800 | 34800 | 34750 | 735 |
| 300 | 20231227 | 133400 | 8800127700 | 34800 | 34800 | 34800 | 34750 | 1173 |
| 301 | 20231227 | 133300 | 8759346800 | 34750 | 34750 | 34800 | 34750 | 279 |
| 302 | 20231227 | 133200 | 8749639150 | 34750 | 34750 | 34800 | 34750 | 1037 |
| 303 | 20231227 | 133100 | 8713601900 | 34800 | 34750 | 34800 | 34750 | 289 |
| 304 | 20231227 | 133000 | 8703549650 | 34750 | 34800 | 34800 | 34750 | 353 |
| 305 | 20231227 | 132900 | 8691278500 | 34750 | 34800 | 34800 | 34750 | 850 |
| 306 | 20231227 | 132800 | 8661728150 | 34800 | 34800 | 34800 | 34750 | 605 |
| 307 | 20231227 | 132700 | 8640695950 | 34800 | 34750 | 34800 | 34750 | 212 |
| 308 | 20231227 | 132600 | 8633327750 | 34750 | 34750 | 34800 | 34750 | 335 |
| 309 | 20231227 | 132500 | 8621678200 | 34750 | 34750 | 34800 | 34750 | 1635 |
| 310 | 20231227 | 132400 | 8564861650 | 34750 | 34800 | 34800 | 34750 | 783 |
| 311 | 20231227 | 132300 | 8537642250 | 34750 | 34750 | 34800 | 34750 | 1592 |
| 312 | 20231227 | 132200 | 8482309650 | 34800 | 34750 | 34800 | 34750 | 686 |
| 313 | 20231227 | 132100 | 8458462900 | 34750 | 34750 | 34800 | 34750 | 472 |
| 314 | 20231227 | 132000 | 8442052500 | 34800 | 34750 | 34800 | 34750 | 1681 |
| 315 | 20231227 | 131900 | 8383633950 | 34750 | 34750 | 34800 | 34750 | 2415 |
| 316 | 20231227 | 131800 | 8299704500 | 34750 | 34800 | 34800 | 34750 | 969 |
| 317 | 20231227 | 131700 | 8266031600 | 34800 | 34800 | 34800 | 34750 | 351 |
| 318 | 20231227 | 131600 | 8253823750 | 34750 | 34800 | 34850 | 34750 | 6460 |
| 319 | 20231227 | 131500 | 8029004400 | 34800 | 34850 | 34850 | 34800 | 484 |
| 320 | 20231227 | 131400 | 8012159550 | 34850 | 34800 | 34850 | 34800 | 1002 |
| 321 | 20231227 | 131300 | 7977273400 | 34800 | 34800 | 34850 | 34800 | 511 |
| 322 | 20231227 | 131200 | 7959486100 | 34800 | 34800 | 34850 | 34800 | 1114 |
| 323 | 20231227 | 131100 | 7920703550 | 34800 | 34850 | 34850 | 34800 | 255 |
| 324 | 20231227 | 131000 | 7911818900 | 34850 | 34800 | 34850 | 34800 | 1506 |
| 325 | 20231227 | 130900 | 7859410050 | 34800 | 34800 | 34850 | 34800 | 286 |
| 326 | 20231227 | 130800 | 7849449200 | 34800 | 34850 | 34850 | 34800 | 170 |
| 327 | 20231227 | 130700 | 7843531100 | 34850 | 34850 | 34850 | 34800 | 4463 |
| 328 | 20231227 | 130600 | 7688042250 | 34850 | 34850 | 34900 | 34850 | 1268 |
| 329 | 20231227 | 130500 | 7643850000 | 34900 | 34900 | 34900 | 34850 | 261 |
| 330 | 20231227 | 130400 | 7634742400 | 34850 | 34850 | 34900 | 34850 | 582 |
| 331 | 20231227 | 130300 | 7614447700 | 34900 | 34850 | 34900 | 34850 | 122 |
| 332 | 20231227 | 130200 | 7610190600 | 34850 | 34900 | 34900 | 34850 | 398 |
| 333 | 20231227 | 130100 | 7596309750 | 34900 | 34850 | 34900 | 34850 | 156 |
| 334 | 20231227 | 130000 | 7590867600 | 34900 | 34900 | 34900 | 34850 | 277 |
| 335 | 20231227 | 125900 | 7581202450 | 34900 | 34850 | 34900 | 34850 | 311 |
| 336 | 20231227 | 125800 | 7570350150 | 34850 | 34850 | 34900 | 34850 | 109 |
| 337 | 20231227 | 125700 | 7566547400 | 34850 | 34900 | 34900 | 34850 | 1530 |
| 338 | 20231227 | 125600 | 7513214700 | 34900 | 34850 | 34900 | 34850 | 60 |
| 339 | 20231227 | 125500 | 7511121450 | 34850 | 34850 | 34900 | 34850 | 209 |
| 340 | 20231227 | 125400 | 7503829600 | 34850 | 34900 | 34900 | 34850 | 1061 |
| 341 | 20231227 | 125300 | 7466843250 | 34900 | 34900 | 34900 | 34850 | 91 |
| 342 | 20231227 | 125200 | 7463668450 | 34850 | 34850 | 34900 | 34850 | 1649 |
| 343 | 20231227 | 125100 | 7406192550 | 34900 | 34850 | 34900 | 34850 | 197 |
| 344 | 20231227 | 125000 | 7399321950 | 34900 | 34850 | 34900 | 34850 | 367 |
| 345 | 20231227 | 124900 | 7386516600 | 34900 | 34850 | 34900 | 34850 | 96 |
| 346 | 20231227 | 124800 | 7383167350 | 34900 | 34850 | 34900 | 34850 | 874 |
| 347 | 20231227 | 124700 | 7352667900 | 34850 | 34900 | 34900 | 34850 | 461 |
| 348 | 20231227 | 124600 | 7336580250 | 34900 | 34850 | 34900 | 34850 | 88 |
| 349 | 20231227 | 124500 | 7333509900 | 34850 | 34900 | 34900 | 34850 | 557 |
| 350 | 20231227 | 124400 | 7314087650 | 34850 | 34900 | 34900 | 34850 | 150 |
| 351 | 20231227 | 124300 | 7308857900 | 34850 | 34850 | 34900 | 34850 | 272 |
| 352 | 20231227 | 124200 | 7299366400 | 34850 | 34900 | 34900 | 34850 | 432 |
| 353 | 20231227 | 124100 | 7284297700 | 34900 | 34900 | 34900 | 34850 | 215 |
| 354 | 20231227 | 124000 | 7276797450 | 34900 | 34850 | 34900 | 34850 | 370 |
| 355 | 20231227 | 123900 | 7263890250 | 34850 | 34850 | 34900 | 34850 | 413 |
| 356 | 20231227 | 123800 | 7249490800 | 34850 | 34900 | 34900 | 34850 | 1003 |
| 357 | 20231227 | 123700 | 7214518200 | 34850 | 34900 | 34900 | 34850 | 291 |
| 358 | 20231227 | 123600 | 7204365800 | 34900 | 34850 | 34900 | 34850 | 276 |
| 359 | 20231227 | 123500 | 7194747100 | 34850 | 34850 | 34900 | 34850 | 235 |
| 360 | 20231227 | 123400 | 7186546150 | 34900 | 34900 | 34900 | 34850 | 186 |
| 361 | 20231227 | 123300 | 7180060400 | 34900 | 34850 | 34900 | 34850 | 373 |
| 362 | 20231227 | 123200 | 7167052500 | 34900 | 34900 | 34900 | 34850 | 171 |
| 363 | 20231227 | 123100 | 7161091550 | 34900 | 34850 | 34900 | 34850 | 287 |
| 364 | 20231227 | 123000 | 7151081450 | 34850 | 34800 | 34900 | 34800 | 264 |
| 365 | 20231227 | 122900 | 7141871800 | 34800 | 34900 | 34900 | 34800 | 457 |
| 366 | 20231227 | 122800 | 7125943600 | 34850 | 34850 | 34900 | 34850 | 211 |
| 367 | 20231227 | 122700 | 7118580950 | 34850 | 34850 | 34850 | 34800 | 603 |
| 368 | 20231227 | 122600 | 7097566700 | 34850 | 34850 | 34850 | 34800 | 459 |
| 369 | 20231227 | 122500 | 7081571300 | 34800 | 34850 | 34850 | 34800 | 336 |
| 370 | 20231227 | 122400 | 7069864600 | 34800 | 34800 | 34850 | 34800 | 158 |
| 371 | 20231227 | 122300 | 7064359300 | 34850 | 34850 | 34850 | 34800 | 927 |
| 372 | 20231227 | 122200 | 7032087500 | 34850 | 34850 | 34850 | 34800 | 307 |
| 373 | 20231227 | 122100 | 7021394400 | 34800 | 34800 | 34850 | 34800 | 368 |
| 374 | 20231227 | 122000 | 7008575200 | 34850 | 34800 | 34850 | 34800 | 287 |
| 375 | 20231227 | 121900 | 6998574350 | 34800 | 34850 | 34900 | 34800 | 225 |
| 376 | 20231227 | 121800 | 6990739750 | 34900 | 34850 | 34900 | 34850 | 364 |
| 377 | 20231227 | 121700 | 6978044750 | 34900 | 34800 | 34900 | 34800 | 1769 |
| 378 | 20231227 | 121600 | 6916352200 | 34800 | 34800 | 34850 | 34800 | 243 |
| 379 | 20231227 | 121500 | 6907884550 | 34850 | 34850 | 34850 | 34800 | 173 |
| 380 | 20231227 | 121400 | 6901862700 | 34800 | 34850 | 34850 | 34800 | 429 |
| 381 | 20231227 | 121300 | 6886912150 | 34850 | 34900 | 34900 | 34850 | 373 |
| 382 | 20231227 | 121200 | 6873904850 | 34850 | 34850 | 34900 | 34850 | 398 |
| 383 | 20231227 | 121100 | 6860032850 | 34850 | 34900 | 34900 | 34850 | 333 |
| 384 | 20231227 | 121000 | 6848411600 | 34850 | 34900 | 34900 | 34850 | 125 |
| 385 | 20231227 | 120900 | 6844055250 | 34850 | 34800 | 34900 | 34800 | 474 |
| 386 | 20231227 | 120800 | 6827523800 | 34800 | 34800 | 34850 | 34800 | 2039 |
| 387 | 20231227 | 120700 | 6756467100 | 34800 | 34850 | 34850 | 34800 | 210 |
| 388 | 20231227 | 120600 | 6749154200 | 34850 | 34850 | 34850 | 34800 | 521 |
| 389 | 20231227 | 120500 | 6731010100 | 34850 | 34850 | 34850 | 34800 | 557 |
| 390 | 20231227 | 120400 | 6711623050 | 34900 | 34800 | 34900 | 34800 | 1074 |
| 391 | 20231227 | 120300 | 6674219150 | 34800 | 34800 | 34850 | 34800 | 993 |
| 392 | 20231227 | 120200 | 6639653550 | 34850 | 34800 | 34850 | 34800 | 225 |
| 393 | 20231227 | 120100 | 6631818850 | 34800 | 34850 | 34850 | 34800 | 322 |
| 394 | 20231227 | 120000 | 6620602700 | 34800 | 34850 | 34900 | 34800 | 135 |
| 395 | 20231227 | 115900 | 6615902900 | 34850 | 34850 | 34900 | 34800 | 2268 |
| 396 | 20231227 | 115800 | 6536854150 | 34850 | 34850 | 34850 | 34800 | 406 |
| 397 | 20231227 | 115700 | 6522715250 | 34850 | 34800 | 34850 | 34800 | 509 |
| 398 | 20231227 | 115600 | 6504990700 | 34800 | 34800 | 34850 | 34800 | 591 |
| 399 | 20231227 | 115500 | 6484411500 | 34800 | 34800 | 34850 | 34800 | 389 |
| 400 | 20231227 | 115400 | 6470873150 | 34800 | 34850 | 34850 | 34800 | 948 |
| 401 | 20231227 | 115300 | 6437868650 | 34800 | 34850 | 34850 | 34800 | 465 |
| 402 | 20231227 | 115200 | 6421684750 | 34850 | 34800 | 34850 | 34800 | 755 |
| 403 | 20231227 | 115100 | 6395399350 | 34850 | 34800 | 34850 | 34800 | 823 |
| 404 | 20231227 | 115000 | 6366746950 | 34800 | 34800 | 34850 | 34800 | 679 |
| 405 | 20231227 | 114900 | 6343115900 | 34850 | 34800 | 34850 | 34800 | 510 |
| 406 | 20231227 | 114800 | 6325353400 | 34800 | 34800 | 34850 | 34800 | 545 |
| 407 | 20231227 | 114700 | 6306386350 | 34850 | 34800 | 34850 | 34800 | 1044 |
| 408 | 20231227 | 114600 | 6270046900 | 34800 | 34800 | 34850 | 34800 | 366 |
| 409 | 20231227 | 114500 | 6257297650 | 34850 | 34800 | 34850 | 34800 | 246 |
| 410 | 20231227 | 114400 | 6248736250 | 34800 | 34800 | 34850 | 34800 | 262 |
| 411 | 20231227 | 114300 | 6239609000 | 34800 | 34800 | 34850 | 34800 | 330 |
| 412 | 20231227 | 114200 | 6228124750 | 34800 | 34850 | 34850 | 34800 | 479 |
| 413 | 20231227 | 114100 | 6211447050 | 34800 | 34850 | 34900 | 34800 | 2031 |
| 414 | 20231227 | 114000 | 6140666750 | 34900 | 34850 | 34900 | 34850 | 302 |
| 415 | 20231227 | 113900 | 6130132900 | 34850 | 34900 | 34900 | 34850 | 1641 |
| 416 | 20231227 | 113800 | 6072931350 | 34850 | 34900 | 34900 | 34850 | 194 |
| 417 | 20231227 | 113700 | 6066169200 | 34850 | 34850 | 34900 | 34850 | 382 |
| 418 | 20231227 | 113600 | 6052848400 | 34850 | 34900 | 34900 | 34850 | 262 |
| 419 | 20231227 | 113500 | 6043710700 | 34900 | 34900 | 34900 | 34850 | 196 |
| 420 | 20231227 | 113400 | 6036870850 | 34850 | 34850 | 34900 | 34850 | 598 |
| 421 | 20231227 | 113300 | 6016022400 | 34850 | 34850 | 34900 | 34850 | 1423 |
| 422 | 20231227 | 113200 | 5966423750 | 34850 | 34850 | 34900 | 34850 | 274 |
| 423 | 20231227 | 113100 | 5956861950 | 34850 | 34850 | 34900 | 34850 | 198 |
| 424 | 20231227 | 113000 | 5949961050 | 34850 | 34900 | 34900 | 34850 | 224 |
| 425 | 20231227 | 112900 | 5942143900 | 34900 | 34850 | 34900 | 34850 | 214 |
| 426 | 20231227 | 112800 | 5934676550 | 34900 | 34850 | 34900 | 34850 | 161 |
| 427 | 20231227 | 112700 | 5929063050 | 34900 | 34850 | 34950 | 34850 | 1472 |
| 428 | 20231227 | 112600 | 5877747750 | 34850 | 34900 | 34950 | 34850 | 263 |
| 429 | 20231227 | 112500 | 5868564950 | 34900 | 34900 | 34950 | 34900 | 1826 |
| 430 | 20231227 | 112400 | 5804831550 | 34900 | 34950 | 34950 | 34900 | 62 |
| 431 | 20231227 | 112300 | 5802665450 | 34900 | 34900 | 34950 | 34900 | 256 |
| 432 | 20231227 | 112200 | 5793718850 | 34950 | 34950 | 34950 | 34900 | 411 |
| 433 | 20231227 | 112100 | 5779355750 | 34900 | 34950 | 34950 | 34900 | 425 |
| 434 | 20231227 | 112000 | 5764519350 | 34950 | 34950 | 34950 | 34900 | 560 |
| 435 | 20231227 | 111900 | 5744964350 | 34950 | 34900 | 34950 | 34900 | 277 |
| 436 | 20231227 | 111800 | 5735291050 | 34900 | 34950 | 34950 | 34900 | 512 |
| 437 | 20231227 | 111700 | 5717408450 | 34900 | 34900 | 34950 | 34900 | 296 |
| 438 | 20231227 | 111600 | 5707066450 | 34900 | 34900 | 34950 | 34900 | 46 |
| 439 | 20231227 | 111500 | 5705460900 | 34900 | 34900 | 34950 | 34900 | 188 |
| 440 | 20231227 | 111400 | 5698891500 | 34900 | 34900 | 34950 | 34900 | 1610 |
| 441 | 20231227 | 111300 | 5642694500 | 34950 | 34950 | 34950 | 34900 | 319 |
| 442 | 20231227 | 111200 | 5631547750 | 34900 | 34950 | 34950 | 34900 | 440 |
| 443 | 20231227 | 111100 | 5616170050 | 34950 | 34900 | 34950 | 34900 | 126 |
| 444 | 20231227 | 111000 | 5611766900 | 34950 | 34950 | 34950 | 34900 | 982 |
| 445 | 20231227 | 110900 | 5577446900 | 34950 | 34950 | 34950 | 34900 | 115 |
| 446 | 20231227 | 110800 | 5573428000 | 34950 | 34900 | 34950 | 34900 | 206 |
| 447 | 20231227 | 110700 | 5566229150 | 34900 | 34900 | 34950 | 34900 | 66 |
| 448 | 20231227 | 110600 | 5563923900 | 34950 | 34950 | 34950 | 34900 | 405 |
| 449 | 20231227 | 110500 | 5549776200 | 34900 | 34900 | 34950 | 34900 | 2230 |
| 450 | 20231227 | 110400 | 5471838250 | 34900 | 34900 | 34950 | 34900 | 370 |
| 451 | 20231227 | 110300 | 5458924200 | 34900 | 34900 | 34950 | 34900 | 175 |
| 452 | 20231227 | 110200 | 5452808550 | 34950 | 34900 | 34950 | 34900 | 188 |
| 453 | 20231227 | 110100 | 5446243850 | 34900 | 34900 | 34950 | 34900 | 715 |
| 454 | 20231227 | 110000 | 5421278550 | 34900 | 34950 | 34950 | 34900 | 334 |
| 455 | 20231227 | 105900 | 5409612600 | 34900 | 34900 | 34950 | 34900 | 33 |
| 456 | 20231227 | 105800 | 5408460600 | 34900 | 34950 | 34950 | 34900 | 218 |
| 457 | 20231227 | 105700 | 5400842100 | 34950 | 34900 | 34950 | 34900 | 26 |
| 458 | 20231227 | 105600 | 5399934150 | 34950 | 34950 | 34950 | 34900 | 315 |
| 459 | 20231227 | 105500 | 5388928600 | 34900 | 34950 | 34950 | 34900 | 218 |
| 460 | 20231227 | 105400 | 5381310200 | 34950 | 34900 | 34950 | 34900 | 150 |
| 461 | 20231227 | 105300 | 5376074050 | 34950 | 34900 | 34950 | 34900 | 312 |
| 462 | 20231227 | 105200 | 5365176850 | 34950 | 34900 | 34950 | 34900 | 38 |
| 463 | 20231227 | 105100 | 5363849250 | 34900 | 34950 | 34950 | 34900 | 784 |
| 464 | 20231227 | 105000 | 5336458400 | 34950 | 34900 | 34950 | 34900 | 115 |
| 465 | 20231227 | 104900 | 5332443650 | 34950 | 34850 | 34950 | 34850 | 551 |
| 466 | 20231227 | 104800 | 5313202950 | 34850 | 34900 | 34950 | 34850 | 1086 |
| 467 | 20231227 | 104700 | 5275324500 | 34850 | 34850 | 34900 | 34850 | 118 |
| 468 | 20231227 | 104600 | 5271207750 | 34850 | 34900 | 34900 | 34850 | 170 |
| 469 | 20231227 | 104500 | 5265275050 | 34850 | 34850 | 34900 | 34850 | 151 |
| 470 | 20231227 | 104400 | 5260005750 | 34850 | 34900 | 34900 | 34850 | 1282 |
| 471 | 20231227 | 104300 | 5215297350 | 34850 | 34850 | 34900 | 34850 | 222 |
| 472 | 20231227 | 104200 | 5207550250 | 34850 | 34850 | 34900 | 34850 | 527 |
| 473 | 20231227 | 104100 | 5189178950 | 34850 | 34900 | 34900 | 34850 | 373 |
| 474 | 20231227 | 104000 | 5176169350 | 34850 | 34900 | 34900 | 34850 | 416 |
| 475 | 20231227 | 103900 | 5161670300 | 34900 | 34850 | 34900 | 34850 | 405 |
| 476 | 20231227 | 103800 | 5147546850 | 34850 | 34850 | 34900 | 34850 | 1767 |
| 477 | 20231227 | 103700 | 5085957750 | 34850 | 34900 | 34900 | 34850 | 1841 |
| 478 | 20231227 | 103600 | 5021797350 | 34900 | 34900 | 34900 | 34850 | 323 |
| 479 | 20231227 | 103500 | 5010532000 | 34900 | 34800 | 34900 | 34800 | 1402 |
| 480 | 20231227 | 103400 | 4961728050 | 34800 | 34850 | 34850 | 34800 | 1369 |
| 481 | 20231227 | 103300 | 4914022950 | 34850 | 34800 | 34850 | 34800 | 1530 |
| 482 | 20231227 | 103200 | 4860719800 | 34850 | 34850 | 34850 | 34800 | 309 |
| 483 | 20231227 | 103100 | 4849957900 | 34850 | 34800 | 34850 | 34800 | 505 |
| 484 | 20231227 | 103000 | 4832370450 | 34800 | 34850 | 34900 | 34800 | 9172 |
| 485 | 20231227 | 102900 | 4512740800 | 34900 | 34850 | 34900 | 34850 | 467 |
| 486 | 20231227 | 102800 | 4496452650 | 34850 | 34850 | 34900 | 34850 | 436 |
| 487 | 20231227 | 102700 | 4481255450 | 34850 | 34900 | 34950 | 34850 | 7648 |
| 488 | 20231227 | 102600 | 4214342250 | 34900 | 34950 | 34950 | 34900 | 2411 |
| 489 | 20231227 | 102500 | 4130091400 | 34900 | 34900 | 34900 | 34900 | 609 |
| 490 | 20231227 | 102400 | 4108837300 | 34900 | 34900 | 34950 | 34900 | 447 |
| 491 | 20231227 | 102300 | 4093226400 | 34950 | 34950 | 34950 | 34900 | 674 |
| 492 | 20231227 | 102200 | 4069693800 | 34950 | 34950 | 34950 | 34900 | 2584 |
| 493 | 20231227 | 102100 | 3979392050 | 35000 | 35000 | 35000 | 34950 | 441 |
| 494 | 20231227 | 102000 | 3963966300 | 34950 | 34950 | 35000 | 34950 | 1310 |
| 495 | 20231227 | 101900 | 3918179550 | 34950 | 34950 | 35000 | 34950 | 1212 |
| 496 | 20231227 | 101800 | 3875810800 | 34950 | 34950 | 35000 | 34950 | 299 |
| 497 | 20231227 | 101700 | 3865357300 | 35000 | 34950 | 35000 | 34950 | 1026 |
| 498 | 20231227 | 101600 | 3829483750 | 34950 | 35000 | 35000 | 34950 | 1561 |
| 499 | 20231227 | 101500 | 3774864050 | 35000 | 35000 | 35000 | 34950 | 511 |
| 500 | 20231227 | 101400 | 3756989300 | 35000 | 35000 | 35000 | 35000 | 1241 |
| 501 | 20231227 | 101300 | 3713554300 | 35000 | 34950 | 35000 | 34950 | 5853 |
| 502 | 20231227 | 101200 | 3508951650 | 34950 | 34900 | 34950 | 34900 | 242 |
| 503 | 20231227 | 101100 | 3500496700 | 34900 | 34950 | 34950 | 34900 | 48 |
| 504 | 20231227 | 101000 | 3498820600 | 34950 | 34950 | 34950 | 34900 | 284 |
| 505 | 20231227 | 100900 | 3488896300 | 34900 | 34850 | 34900 | 34850 | 5895 |
| 506 | 20231227 | 100800 | 3283229950 | 34850 | 34850 | 34850 | 34850 | 703 |
| 507 | 20231227 | 100700 | 3258730400 | 34850 | 34900 | 34900 | 34850 | 1337 |
| 508 | 20231227 | 100600 | 3212105100 | 34900 | 34800 | 34900 | 34800 | 1729 |
| 509 | 20231227 | 100500 | 3151833550 | 34850 | 34850 | 34850 | 34800 | 3555 |
| 510 | 20231227 | 100400 | 3027942550 | 34850 | 34850 | 34850 | 34800 | 277 |
| 511 | 20231227 | 100300 | 3018292000 | 34800 | 34850 | 34850 | 34800 | 160 |
| 512 | 20231227 | 100200 | 3012718500 | 34800 | 34800 | 34850 | 34800 | 668 |
| 513 | 20231227 | 100100 | 2989463900 | 34800 | 34800 | 34850 | 34800 | 105 |
| 514 | 20231227 | 100000 | 2985808750 | 34850 | 34850 | 34850 | 34800 | 178 |
| 515 | 20231227 | 095900 | 2979605850 | 34850 | 34800 | 34850 | 34800 | 511 |
| 516 | 20231227 | 095800 | 2961821900 | 34800 | 34800 | 34850 | 34800 | 262 |
| 517 | 20231227 | 095700 | 2952695100 | 34800 | 34850 | 34850 | 34800 | 287 |
| 518 | 20231227 | 095600 | 2942695750 | 34800 | 34850 | 34850 | 34800 | 320 |
| 519 | 20231227 | 095500 | 2931552850 | 34800 | 34850 | 34850 | 34800 | 3384 |
| 520 | 20231227 | 095400 | 2813772400 | 34850 | 34800 | 34850 | 34800 | 238 |
| 521 | 20231227 | 095300 | 2805478250 | 34850 | 34850 | 34850 | 34800 | 799 |
| 522 | 20231227 | 095200 | 2777642850 | 34850 | 34850 | 34850 | 34800 | 707 |
| 523 | 20231227 | 095100 | 2753013250 | 34850 | 34850 | 34850 | 34800 | 473 |
| 524 | 20231227 | 095000 | 2736539200 | 34850 | 34800 | 34850 | 34800 | 870 |
| 525 | 20231227 | 094900 | 2706241600 | 34850 | 34850 | 34850 | 34850 | 418 |
| 526 | 20231227 | 094800 | 2691674300 | 34850 | 34800 | 34850 | 34800 | 1017 |
| 527 | 20231227 | 094700 | 2656259700 | 34850 | 34850 | 34850 | 34800 | 727 |
| 528 | 20231227 | 094600 | 2630936450 | 34800 | 34850 | 34850 | 34800 | 544 |
| 529 | 20231227 | 094500 | 2611987400 | 34850 | 34850 | 34850 | 34800 | 515 |
| 530 | 20231227 | 094400 | 2594039900 | 34850 | 34900 | 34900 | 34850 | 319 |
| 531 | 20231227 | 094300 | 2582912200 | 34900 | 34800 | 34900 | 34800 | 514 |
| 532 | 20231227 | 094200 | 2564986600 | 34800 | 34900 | 34900 | 34800 | 3815 |
| 533 | 20231227 | 094100 | 2432112800 | 34900 | 34850 | 34900 | 34850 | 959 |
| 534 | 20231227 | 094000 | 2398644300 | 34900 | 34900 | 34900 | 34900 | 1504 |
| 535 | 20231227 | 093900 | 2346154700 | 34900 | 34900 | 34900 | 34900 | 559 |
| 536 | 20231227 | 093800 | 2326645600 | 34850 | 34900 | 34900 | 34850 | 656 |
| 537 | 20231227 | 093700 | 2303765250 | 34900 | 34850 | 34900 | 34800 | 537 |
| 538 | 20231227 | 093600 | 2285043100 | 34850 | 34850 | 34850 | 34850 | 1063 |
| 539 | 20231227 | 093500 | 2247997550 | 34850 | 34850 | 34900 | 34800 | 626 |
| 540 | 20231227 | 093400 | 2226171100 | 34850 | 34900 | 34900 | 34850 | 548 |
| 541 | 20231227 | 093300 | 2207063400 | 34850 | 34850 | 34850 | 34800 | 1885 |
| 542 | 20231227 | 093200 | 2141376150 | 34850 | 34850 | 34900 | 34800 | 4504 |
| 543 | 20231227 | 093100 | 1984610750 | 34850 | 34800 | 34850 | 34800 | 1573 |
| 544 | 20231227 | 093000 | 1929798050 | 34850 | 34850 | 34850 | 34800 | 927 |
| 545 | 20231227 | 092900 | 1897494050 | 34850 | 34850 | 34850 | 34800 | 943 |
| 546 | 20231227 | 092800 | 1864651800 | 34850 | 34850 | 34850 | 34800 | 951 |
| 547 | 20231227 | 092700 | 1831517300 | 34850 | 34850 | 34850 | 34800 | 671 |
| 548 | 20231227 | 092600 | 1808149450 | 34850 | 34850 | 34900 | 34800 | 3287 |
| 549 | 20231227 | 092500 | 1693588550 | 34900 | 34900 | 34900 | 34850 | 296 |
| 550 | 20231227 | 092400 | 1683259000 | 34950 | 34900 | 34950 | 34850 | 651 |
| 551 | 20231227 | 092300 | 1660526450 | 34900 | 34950 | 34950 | 34900 | 4581 |
| 552 | 20231227 | 092200 | 1500604700 | 34950 | 34950 | 34950 | 34900 | 482 |
| 553 | 20231227 | 092100 | 1483759250 | 34950 | 34900 | 34950 | 34900 | 874 |
| 554 | 20231227 | 092000 | 1453215250 | 34900 | 34900 | 34950 | 34900 | 433 |
| 555 | 20231227 | 091900 | 1438100250 | 34950 | 34950 | 34950 | 34900 | 1072 |
| 556 | 20231227 | 091800 | 1400666100 | 34950 | 34950 | 34950 | 34900 | 812 |
| 557 | 20231227 | 091700 | 1372318150 | 34950 | 35000 | 35000 | 34900 | 5571 |
| 558 | 20231227 | 091600 | 1177614400 | 34950 | 35000 | 35000 | 34950 | 1265 |
| 559 | 20231227 | 091500 | 1133349650 | 35000 | 35000 | 35000 | 34950 | 459 |
| 560 | 20231227 | 091400 | 1117299200 | 34950 | 35000 | 35000 | 34950 | 438 |
| 561 | 20231227 | 091300 | 1101985150 | 35000 | 35000 | 35000 | 34950 | 336 |
| 562 | 20231227 | 091200 | 1090226350 | 34950 | 35050 | 35050 | 34950 | 2923 |
| 563 | 20231227 | 091100 | 987927650 | 35050 | 35050 | 35050 | 35000 | 933 |
| 564 | 20231227 | 091000 | 955228800 | 35050 | 35100 | 35100 | 35000 | 3093 |
| 565 | 20231227 | 090900 | 846832050 | 35050 | 35050 | 35100 | 35000 | 1323 |
| 566 | 20231227 | 090800 | 800465600 | 35050 | 35050 | 35050 | 35000 | 1576 |
| 567 | 20231227 | 090700 | 745227150 | 35050 | 35100 | 35150 | 35050 | 618 |
| 568 | 20231227 | 090600 | 723557200 | 35100 | 35050 | 35100 | 35050 | 3827 |
| 569 | 20231227 | 090500 | 589265250 | 35050 | 35000 | 35050 | 35000 | 4713 |
| 570 | 20231227 | 090400 | 424148150 | 35000 | 35000 | 35050 | 34950 | 2947 |
| 571 | 20231227 | 090300 | 321005750 | 35000 | 34900 | 35000 | 34900 | 1546 |
| 572 | 20231227 | 090200 | 266976400 | 34900 | 34900 | 34950 | 34900 | 582 |
| 573 | 20231227 | 090100 | 246661200 | 34950 | 34950 | 34950 | 34900 | 363 |
| 574 | 20231227 | 090000 | 233982100 | 35000 | 34950 | 35000 | 34900 | 6525 |