32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 185200 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 8386 |
| 3 | 20231207 | 185100 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 4 | 20231207 | 185000 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 5 | 20231207 | 184900 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 6 | 20231207 | 184800 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 7 | 20231207 | 184700 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 8 | 20231207 | 184600 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 9 | 20231207 | 184500 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 10 | 20231207 | 184400 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 11 | 20231207 | 184300 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 12 | 20231207 | 184200 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 13 | 20231207 | 184100 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 14 | 20231207 | 184000 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 15 | 20231207 | 183900 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 16 | 20231207 | 183800 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 17 | 20231207 | 183700 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 18 | 20231207 | 183600 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 19 | 20231207 | 183500 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 20 | 20231207 | 183400 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 21 | 20231207 | 183300 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 22 | 20231207 | 183200 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 23 | 20231207 | 183100 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 24 | 20231207 | 183000 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 25 | 20231207 | 182900 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 26 | 20231207 | 182800 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 27 | 20231207 | 182700 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 28 | 20231207 | 182600 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 29 | 20231207 | 182500 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 30 | 20231207 | 182400 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 31 | 20231207 | 182300 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 32 | 20231207 | 182200 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 8386 |
| 33 | 20231207 | 182100 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 34 | 20231207 | 182000 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 35 | 20231207 | 181900 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 36 | 20231207 | 181800 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 37 | 20231207 | 181700 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 38 | 20231207 | 181600 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 39 | 20231207 | 181500 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 40 | 20231207 | 181400 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 41 | 20231207 | 181300 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 42 | 20231207 | 181200 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 43 | 20231207 | 181100 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 44 | 20231207 | 181000 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 45 | 20231207 | 180900 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 46 | 20231207 | 180800 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 47 | 20231207 | 180700 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 48 | 20231207 | 180600 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 49 | 20231207 | 180500 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 50 | 20231207 | 180400 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 51 | 20231207 | 180300 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 52 | 20231207 | 180200 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 53 | 20231207 | 180100 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 54 | 20231207 | 180000 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 55 | 20231207 | 175900 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 56 | 20231207 | 175800 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 57 | 20231207 | 175700 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 58 | 20231207 | 175600 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 59 | 20231207 | 175500 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 60 | 20231207 | 175400 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 61 | 20231207 | 175300 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 62 | 20231207 | 175200 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 8386 |
| 63 | 20231207 | 175100 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 64 | 20231207 | 175000 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 65 | 20231207 | 174900 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 66 | 20231207 | 174800 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 67 | 20231207 | 174700 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 68 | 20231207 | 174600 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 69 | 20231207 | 174500 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 70 | 20231207 | 174400 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 71 | 20231207 | 174300 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 72 | 20231207 | 174200 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 73 | 20231207 | 174100 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 74 | 20231207 | 174000 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 75 | 20231207 | 173900 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 76 | 20231207 | 173800 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 77 | 20231207 | 173700 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 78 | 20231207 | 173600 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 79 | 20231207 | 173500 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 80 | 20231207 | 173400 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 81 | 20231207 | 173300 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 82 | 20231207 | 173200 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 83 | 20231207 | 173100 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 84 | 20231207 | 173000 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 85 | 20231207 | 172900 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 86 | 20231207 | 172800 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 87 | 20231207 | 172700 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 88 | 20231207 | 172600 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 89 | 20231207 | 172500 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 90 | 20231207 | 172400 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 91 | 20231207 | 172300 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 92 | 20231207 | 172200 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 8386 |
| 93 | 20231207 | 172100 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 94 | 20231207 | 172000 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 95 | 20231207 | 171900 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 96 | 20231207 | 171800 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 97 | 20231207 | 171700 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 98 | 20231207 | 171600 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 99 | 20231207 | 171500 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 100 | 20231207 | 171400 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 101 | 20231207 | 171300 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 102 | 20231207 | 171200 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 103 | 20231207 | 171100 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 104 | 20231207 | 171000 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 105 | 20231207 | 170900 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 106 | 20231207 | 170800 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 107 | 20231207 | 170700 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 108 | 20231207 | 170600 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 109 | 20231207 | 170500 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 110 | 20231207 | 170400 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 111 | 20231207 | 170300 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 112 | 20231207 | 170200 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 113 | 20231207 | 170100 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 114 | 20231207 | 170000 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 115 | 20231207 | 165900 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 116 | 20231207 | 165800 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 117 | 20231207 | 165700 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 118 | 20231207 | 165600 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 119 | 20231207 | 165500 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 120 | 20231207 | 165400 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 121 | 20231207 | 165300 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 122 | 20231207 | 165200 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 8386 |
| 123 | 20231207 | 165100 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 124 | 20231207 | 165000 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 125 | 20231207 | 164900 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 126 | 20231207 | 164800 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 127 | 20231207 | 164700 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 128 | 20231207 | 164600 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 129 | 20231207 | 164500 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 130 | 20231207 | 164400 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 131 | 20231207 | 164300 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 132 | 20231207 | 164200 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 133 | 20231207 | 164100 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 134 | 20231207 | 164000 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 135 | 20231207 | 163900 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 136 | 20231207 | 163800 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 137 | 20231207 | 163700 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 138 | 20231207 | 163600 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 139 | 20231207 | 163500 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 140 | 20231207 | 163400 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 141 | 20231207 | 163300 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 142 | 20231207 | 163200 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 143 | 20231207 | 163100 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 144 | 20231207 | 163000 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 145 | 20231207 | 162900 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 146 | 20231207 | 162800 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 147 | 20231207 | 162700 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 148 | 20231207 | 162600 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 149 | 20231207 | 162500 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 150 | 20231207 | 162400 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 151 | 20231207 | 162300 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 152 | 20231207 | 162200 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 8386 |
| 153 | 20231207 | 162100 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 154 | 20231207 | 162000 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 155 | 20231207 | 161900 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 156 | 20231207 | 161800 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 157 | 20231207 | 161700 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 158 | 20231207 | 161600 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 159 | 20231207 | 161500 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 160 | 20231207 | 161400 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 161 | 20231207 | 161300 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 162 | 20231207 | 161200 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 163 | 20231207 | 161100 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 164 | 20231207 | 161000 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 165 | 20231207 | 160900 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 166 | 20231207 | 160800 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 167 | 20231207 | 160700 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 168 | 20231207 | 160600 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 169 | 20231207 | 160500 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 170 | 20231207 | 160400 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 171 | 20231207 | 160300 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 172 | 20231207 | 160200 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 173 | 20231207 | 160100 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 174 | 20231207 | 160000 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 175 | 20231207 | 155900 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 176 | 20231207 | 155800 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 177 | 20231207 | 155700 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 178 | 20231207 | 155600 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 179 | 20231207 | 155500 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 180 | 20231207 | 155400 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 181 | 20231207 | 155300 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 182 | 20231207 | 155200 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 8386 |
| 183 | 20231207 | 155100 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 184 | 20231207 | 155000 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 185 | 20231207 | 154900 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 186 | 20231207 | 154800 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 187 | 20231207 | 154700 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 188 | 20231207 | 154600 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 189 | 20231207 | 154500 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 190 | 20231207 | 154400 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 191 | 20231207 | 154300 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 192 | 20231207 | 154200 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 193 | 20231207 | 154100 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 194 | 20231207 | 154000 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 195 | 20231207 | 153900 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 196 | 20231207 | 153800 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 197 | 20231207 | 153700 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 198 | 20231207 | 153600 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 199 | 20231207 | 153500 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 200 | 20231207 | 153400 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 201 | 20231207 | 153300 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 202 | 20231207 | 153200 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 203 | 20231207 | 153100 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 0 |
| 204 | 20231207 | 153000 | 19321384100 | 34550 | 34550 | 34550 | 34550 | 8386 |
| 205 | 20231207 | 152900 | 19031647800 | 34300 | 34300 | 34300 | 34300 | 0 |
| 206 | 20231207 | 152800 | 19031647800 | 34300 | 34300 | 34300 | 34300 | 0 |
| 207 | 20231207 | 152700 | 19031647800 | 34300 | 34300 | 34300 | 34300 | 0 |
| 208 | 20231207 | 152600 | 19031647800 | 34300 | 34300 | 34300 | 34300 | 0 |
| 209 | 20231207 | 152500 | 19031647800 | 34300 | 34300 | 34300 | 34300 | 0 |
| 210 | 20231207 | 152400 | 19031647800 | 34300 | 34300 | 34300 | 34300 | 0 |
| 211 | 20231207 | 152300 | 19031647800 | 34300 | 34300 | 34300 | 34300 | 0 |
| 212 | 20231207 | 152200 | 19031647800 | 34300 | 34300 | 34300 | 34300 | 0 |
| 213 | 20231207 | 152100 | 19031647800 | 34300 | 34300 | 34300 | 34300 | 0 |
| 214 | 20231207 | 152000 | 19031647800 | 34300 | 34300 | 34300 | 34300 | 0 |
| 215 | 20231207 | 151900 | 19031647800 | 34300 | 34600 | 34600 | 34300 | 5913 |
| 216 | 20231207 | 151800 | 18828341500 | 34550 | 34600 | 34650 | 34550 | 684 |
| 217 | 20231207 | 151700 | 18804671550 | 34600 | 34600 | 34650 | 34500 | 1995 |
| 218 | 20231207 | 151600 | 18735702600 | 34550 | 34500 | 34600 | 34450 | 3573 |
| 219 | 20231207 | 151500 | 18612221700 | 34500 | 34500 | 34550 | 34450 | 3279 |
| 220 | 20231207 | 151400 | 18499073750 | 34500 | 34500 | 34500 | 34450 | 762 |
| 221 | 20231207 | 151300 | 18472790800 | 34500 | 34550 | 34550 | 34450 | 860 |
| 222 | 20231207 | 151200 | 18443109100 | 34500 | 34500 | 34550 | 34450 | 1612 |
| 223 | 20231207 | 151100 | 18387492100 | 34500 | 34550 | 34550 | 34500 | 314 |
| 224 | 20231207 | 151000 | 18376651700 | 34550 | 34550 | 34600 | 34550 | 606 |
| 225 | 20231207 | 150900 | 18355706550 | 34550 | 34550 | 34600 | 34500 | 1979 |
| 226 | 20231207 | 150800 | 18287331800 | 34500 | 34550 | 34550 | 34450 | 759 |
| 227 | 20231207 | 150700 | 18261148150 | 34550 | 34600 | 34600 | 34300 | 4075 |
| 228 | 20231207 | 150600 | 18120831600 | 34600 | 34550 | 34600 | 34550 | 305 |
| 229 | 20231207 | 150500 | 18110291400 | 34600 | 34550 | 34600 | 34500 | 771 |
| 230 | 20231207 | 150400 | 18083647800 | 34500 | 34600 | 34600 | 34500 | 2650 |
| 231 | 20231207 | 150300 | 17992059050 | 34600 | 34650 | 34700 | 34550 | 8113 |
| 232 | 20231207 | 150200 | 17711331750 | 34650 | 34550 | 34700 | 34550 | 3914 |
| 233 | 20231207 | 150100 | 17575842500 | 34600 | 34650 | 34650 | 34500 | 5350 |
| 234 | 20231207 | 150000 | 17391099850 | 34650 | 34700 | 34700 | 34550 | 3926 |
| 235 | 20231207 | 145900 | 17255184000 | 34700 | 34750 | 34750 | 34650 | 2479 |
| 236 | 20231207 | 145800 | 17169197350 | 34750 | 34750 | 34750 | 34700 | 1303 |
| 237 | 20231207 | 145700 | 17123955100 | 34750 | 34750 | 34750 | 34700 | 929 |
| 238 | 20231207 | 145600 | 17091689750 | 34750 | 34700 | 34750 | 34700 | 293 |
| 239 | 20231207 | 145500 | 17081509850 | 34700 | 34750 | 34750 | 34700 | 412 |
| 240 | 20231207 | 145400 | 17067196050 | 34700 | 34700 | 34750 | 34700 | 636 |
| 241 | 20231207 | 145300 | 17045107050 | 34750 | 34700 | 34800 | 34700 | 745 |
| 242 | 20231207 | 145200 | 17019233300 | 34750 | 34700 | 34800 | 34650 | 5723 |
| 243 | 20231207 | 145100 | 16820390650 | 34750 | 34800 | 34800 | 34700 | 2490 |
| 244 | 20231207 | 145000 | 16733888100 | 34850 | 34850 | 34850 | 34800 | 1026 |
| 245 | 20231207 | 144900 | 16698139950 | 34850 | 34850 | 34900 | 34800 | 1095 |
| 246 | 20231207 | 144800 | 16659981150 | 34850 | 34850 | 34900 | 34850 | 633 |
| 247 | 20231207 | 144700 | 16637912250 | 34850 | 34850 | 34900 | 34800 | 892 |
| 248 | 20231207 | 144600 | 16606819200 | 34800 | 34850 | 34850 | 34800 | 392 |
| 249 | 20231207 | 144500 | 16593158750 | 34850 | 34750 | 34850 | 34750 | 747 |
| 250 | 20231207 | 144400 | 16567146700 | 34800 | 34800 | 34850 | 34750 | 1037 |
| 251 | 20231207 | 144300 | 16531047350 | 34800 | 34900 | 34900 | 34800 | 1237 |
| 252 | 20231207 | 144200 | 16487919800 | 34900 | 34850 | 34900 | 34800 | 1177 |
| 253 | 20231207 | 144100 | 16446896800 | 34800 | 34900 | 34900 | 34800 | 1897 |
| 254 | 20231207 | 144000 | 16380762050 | 34900 | 34900 | 34950 | 34850 | 1001 |
| 255 | 20231207 | 143900 | 16345813200 | 34900 | 34900 | 34900 | 34800 | 941 |
| 256 | 20231207 | 143800 | 16313014150 | 34900 | 34850 | 34900 | 34850 | 701 |
| 257 | 20231207 | 143700 | 16288559350 | 34850 | 34850 | 34900 | 34850 | 418 |
| 258 | 20231207 | 143600 | 16273978900 | 34850 | 34900 | 34900 | 34850 | 915 |
| 259 | 20231207 | 143500 | 16242077150 | 34900 | 34900 | 34900 | 34850 | 478 |
| 260 | 20231207 | 143400 | 16225397700 | 34900 | 34950 | 34950 | 34850 | 4136 |
| 261 | 20231207 | 143300 | 16081012900 | 34950 | 34950 | 35000 | 34900 | 1314 |
| 262 | 20231207 | 143200 | 16035088450 | 34950 | 35000 | 35000 | 34950 | 256 |
| 263 | 20231207 | 143100 | 16026130800 | 35000 | 34950 | 35000 | 34950 | 762 |
| 264 | 20231207 | 143000 | 15999474450 | 34950 | 35000 | 35000 | 34950 | 1228 |
| 265 | 20231207 | 142900 | 15956518000 | 35000 | 35000 | 35000 | 34950 | 1339 |
| 266 | 20231207 | 142800 | 15909653450 | 35000 | 34950 | 35000 | 34950 | 712 |
| 267 | 20231207 | 142700 | 15884733850 | 34900 | 35000 | 35000 | 34900 | 1104 |
| 268 | 20231207 | 142600 | 15846124100 | 35000 | 34950 | 35000 | 34950 | 1609 |
| 269 | 20231207 | 142500 | 15789870150 | 34950 | 34950 | 35000 | 34950 | 684 |
| 270 | 20231207 | 142400 | 15765952650 | 34950 | 34950 | 35000 | 34900 | 1965 |
| 271 | 20231207 | 142300 | 15697287950 | 34950 | 35000 | 35000 | 34950 | 1113 |
| 272 | 20231207 | 142200 | 15658357650 | 35000 | 35050 | 35050 | 34950 | 1845 |
| 273 | 20231207 | 142100 | 15593773800 | 35050 | 35050 | 35100 | 35050 | 588 |
| 274 | 20231207 | 142000 | 15573154000 | 35050 | 35000 | 35050 | 35000 | 1202 |
| 275 | 20231207 | 141900 | 15531064800 | 35000 | 35000 | 35000 | 34950 | 723 |
| 276 | 20231207 | 141800 | 15505772900 | 35000 | 35000 | 35000 | 34950 | 565 |
| 277 | 20231207 | 141700 | 15485999300 | 34950 | 34950 | 35000 | 34950 | 507 |
| 278 | 20231207 | 141600 | 15468273650 | 34950 | 35050 | 35100 | 34950 | 3664 |
| 279 | 20231207 | 141500 | 15340121600 | 35050 | 35050 | 35100 | 35050 | 696 |
| 280 | 20231207 | 141400 | 15315720350 | 35050 | 35050 | 35100 | 35000 | 387 |
| 281 | 20231207 | 141300 | 15302149450 | 35050 | 35050 | 35050 | 35000 | 561 |
| 282 | 20231207 | 141200 | 15282491950 | 35050 | 35000 | 35100 | 35000 | 2782 |
| 283 | 20231207 | 141100 | 15184931900 | 35050 | 35050 | 35100 | 35000 | 1647 |
| 284 | 20231207 | 141000 | 15127205500 | 35050 | 35000 | 35050 | 34950 | 957 |
| 285 | 20231207 | 140900 | 15093699400 | 35050 | 35000 | 35050 | 35000 | 458 |
| 286 | 20231207 | 140800 | 15077648950 | 35050 | 35000 | 35050 | 35000 | 925 |
| 287 | 20231207 | 140700 | 15045238400 | 35000 | 35000 | 35050 | 34950 | 386 |
| 288 | 20231207 | 140600 | 15031718700 | 34950 | 34950 | 35050 | 34950 | 414 |
| 289 | 20231207 | 140500 | 15017234600 | 35000 | 35050 | 35050 | 35000 | 486 |
| 290 | 20231207 | 140400 | 15000222200 | 35050 | 35000 | 35050 | 34950 | 892 |
| 291 | 20231207 | 140300 | 14969002750 | 34950 | 35000 | 35000 | 34950 | 1715 |
| 292 | 20231207 | 140200 | 14909036700 | 35000 | 35000 | 35050 | 35000 | 566 |
| 293 | 20231207 | 140100 | 14889218750 | 35000 | 35050 | 35050 | 35000 | 382 |
| 294 | 20231207 | 140000 | 14875835350 | 35050 | 35000 | 35050 | 34950 | 1600 |
| 295 | 20231207 | 135900 | 14819825350 | 35000 | 35050 | 35050 | 35000 | 864 |
| 296 | 20231207 | 135800 | 14789563450 | 35050 | 35000 | 35050 | 35000 | 814 |
| 297 | 20231207 | 135700 | 14761059250 | 35050 | 35100 | 35100 | 34950 | 3452 |
| 298 | 20231207 | 135600 | 14640201000 | 35100 | 35050 | 35100 | 35050 | 841 |
| 299 | 20231207 | 135500 | 14610709250 | 35050 | 35000 | 35050 | 35000 | 1018 |
| 300 | 20231207 | 135400 | 14575070750 | 35000 | 35000 | 35050 | 34950 | 928 |
| 301 | 20231207 | 135300 | 14542583550 | 35000 | 35000 | 35050 | 35000 | 1912 |
| 302 | 20231207 | 135200 | 14475650500 | 35000 | 35050 | 35050 | 34950 | 821 |
| 303 | 20231207 | 135100 | 14446909850 | 35000 | 35050 | 35050 | 35000 | 606 |
| 304 | 20231207 | 135000 | 14425672200 | 35050 | 35050 | 35100 | 35050 | 996 |
| 305 | 20231207 | 134900 | 14390752600 | 35100 | 35050 | 35100 | 35050 | 570 |
| 306 | 20231207 | 134800 | 14370747100 | 35050 | 35050 | 35100 | 35000 | 2189 |
| 307 | 20231207 | 134700 | 14293985950 | 35100 | 35050 | 35100 | 35000 | 475 |
| 308 | 20231207 | 134600 | 14277323900 | 35100 | 35100 | 35100 | 35000 | 1420 |
| 309 | 20231207 | 134500 | 14227541550 | 35100 | 35050 | 35100 | 35000 | 1318 |
| 310 | 20231207 | 134400 | 14181339450 | 35050 | 35050 | 35100 | 35000 | 1218 |
| 311 | 20231207 | 134300 | 14138653750 | 35050 | 35000 | 35050 | 34950 | 2905 |
| 312 | 20231207 | 134200 | 14036909900 | 35000 | 35100 | 35150 | 34950 | 2417 |
| 313 | 20231207 | 134100 | 13952245000 | 35100 | 35100 | 35150 | 35000 | 1869 |
| 314 | 20231207 | 134000 | 13886696350 | 35150 | 35100 | 35150 | 34950 | 3913 |
| 315 | 20231207 | 133900 | 13749611750 | 35100 | 35150 | 35200 | 35100 | 1101 |
| 316 | 20231207 | 133800 | 13710913300 | 35200 | 35150 | 35200 | 35150 | 785 |
| 317 | 20231207 | 133700 | 13683290450 | 35150 | 35200 | 35250 | 35150 | 1007 |
| 318 | 20231207 | 133600 | 13647835250 | 35200 | 35250 | 35250 | 35150 | 2998 |
| 319 | 20231207 | 133500 | 13542356600 | 35200 | 35250 | 35350 | 35150 | 4808 |
| 320 | 20231207 | 133400 | 13372935800 | 35300 | 35300 | 35350 | 35300 | 1718 |
| 321 | 20231207 | 133300 | 13312281950 | 35350 | 35300 | 35350 | 35250 | 3510 |
| 322 | 20231207 | 133200 | 13188350100 | 35300 | 35250 | 35350 | 35250 | 2460 |
| 323 | 20231207 | 133100 | 13101490200 | 35250 | 35250 | 35350 | 35250 | 6484 |
| 324 | 20231207 | 133000 | 12872599650 | 35300 | 35300 | 35350 | 35200 | 7128 |
| 325 | 20231207 | 132900 | 12621010300 | 35300 | 35200 | 35300 | 35200 | 6672 |
| 326 | 20231207 | 132800 | 12385835150 | 35200 | 35150 | 35200 | 35100 | 5940 |
| 327 | 20231207 | 132700 | 12176915000 | 35150 | 35100 | 35150 | 35100 | 2344 |
| 328 | 20231207 | 132600 | 12094600200 | 35100 | 35100 | 35100 | 35050 | 7379 |
| 329 | 20231207 | 132500 | 11835769000 | 35100 | 35000 | 35100 | 34950 | 6047 |
| 330 | 20231207 | 132400 | 11624022900 | 35000 | 34900 | 35000 | 34850 | 4025 |
| 331 | 20231207 | 132300 | 11483425600 | 34850 | 34950 | 35000 | 34850 | 3236 |
| 332 | 20231207 | 132200 | 11370430050 | 34900 | 34900 | 34950 | 34900 | 2414 |
| 333 | 20231207 | 132100 | 11286064750 | 34900 | 34900 | 34950 | 34900 | 587 |
| 334 | 20231207 | 132000 | 11265565600 | 34900 | 34950 | 34950 | 34900 | 1131 |
| 335 | 20231207 | 131900 | 11226065000 | 34950 | 34800 | 35000 | 34800 | 8188 |
| 336 | 20231207 | 131800 | 10940179800 | 34850 | 34750 | 34900 | 34750 | 8836 |
| 337 | 20231207 | 131700 | 10632402550 | 34750 | 34800 | 34800 | 34750 | 1945 |
| 338 | 20231207 | 131600 | 10564791950 | 34800 | 34800 | 34800 | 34750 | 938 |
| 339 | 20231207 | 131500 | 10532157750 | 34750 | 34650 | 34800 | 34650 | 11995 |
| 340 | 20231207 | 131400 | 10115660050 | 34650 | 34600 | 34700 | 34550 | 9163 |
| 341 | 20231207 | 131300 | 9798421900 | 34600 | 34500 | 34600 | 34500 | 5653 |
| 342 | 20231207 | 131200 | 9603206700 | 34450 | 34500 | 34500 | 34450 | 877 |
| 343 | 20231207 | 131100 | 9572959200 | 34500 | 34450 | 34500 | 34400 | 2469 |
| 344 | 20231207 | 131000 | 9487897200 | 34450 | 34400 | 34450 | 34400 | 3705 |
| 345 | 20231207 | 130900 | 9360427450 | 34350 | 34300 | 34350 | 34300 | 1740 |
| 346 | 20231207 | 130800 | 9300702150 | 34300 | 34300 | 34300 | 34250 | 122 |
| 347 | 20231207 | 130700 | 9296518350 | 34300 | 34250 | 34300 | 34250 | 244 |
| 348 | 20231207 | 130600 | 9288150850 | 34250 | 34250 | 34300 | 34250 | 149 |
| 349 | 20231207 | 130500 | 9283042000 | 34250 | 34250 | 34250 | 34200 | 1567 |
| 350 | 20231207 | 130400 | 9229374750 | 34250 | 34200 | 34250 | 34200 | 188 |
| 351 | 20231207 | 130300 | 9222942050 | 34200 | 34150 | 34200 | 34100 | 1083 |
| 352 | 20231207 | 130200 | 9185970150 | 34200 | 34150 | 34200 | 34150 | 380 |
| 353 | 20231207 | 130100 | 9172989600 | 34150 | 34100 | 34150 | 34100 | 207 |
| 354 | 20231207 | 130000 | 9165921300 | 34150 | 34150 | 34150 | 34100 | 204 |
| 355 | 20231207 | 125900 | 9158954750 | 34150 | 34100 | 34150 | 34100 | 276 |
| 356 | 20231207 | 125800 | 9149531350 | 34150 | 34150 | 34150 | 34150 | 292 |
| 357 | 20231207 | 125700 | 9139559550 | 34150 | 34050 | 34150 | 34050 | 4 |
| 358 | 20231207 | 125600 | 9139423250 | 34000 | 34150 | 34150 | 34000 | 7888 |
| 359 | 20231207 | 125500 | 8870637950 | 34150 | 34200 | 34200 | 34150 | 196 |
| 360 | 20231207 | 125400 | 8863941800 | 34200 | 34200 | 34250 | 34200 | 400 |
| 361 | 20231207 | 125300 | 8850261750 | 34200 | 34150 | 34200 | 34150 | 437 |
| 362 | 20231207 | 125200 | 8835316500 | 34200 | 34150 | 34200 | 34150 | 1618 |
| 363 | 20231207 | 125100 | 8779983450 | 34200 | 34200 | 34200 | 34200 | 82 |
| 364 | 20231207 | 125000 | 8777179050 | 34200 | 34150 | 34200 | 34150 | 122 |
| 365 | 20231207 | 124900 | 8773009300 | 34200 | 34200 | 34200 | 34200 | 62 |
| 366 | 20231207 | 124800 | 8770888900 | 34200 | 34150 | 34200 | 34150 | 221 |
| 367 | 20231207 | 124700 | 8763332650 | 34150 | 34150 | 34200 | 34100 | 1182 |
| 368 | 20231207 | 124600 | 8722933450 | 34150 | 34200 | 34200 | 34150 | 96 |
| 369 | 20231207 | 124500 | 8719651850 | 34150 | 34200 | 34200 | 34150 | 83 |
| 370 | 20231207 | 124400 | 8716814400 | 34150 | 34200 | 34200 | 34150 | 883 |
| 371 | 20231207 | 124300 | 8686658400 | 34150 | 34150 | 34200 | 34150 | 148 |
| 372 | 20231207 | 124200 | 8681600600 | 34150 | 34200 | 34200 | 34150 | 516 |
| 373 | 20231207 | 124100 | 8663978650 | 34150 | 34200 | 34200 | 34150 | 392 |
| 374 | 20231207 | 124000 | 8650572650 | 34150 | 34200 | 34200 | 34150 | 138 |
| 375 | 20231207 | 123900 | 8645853200 | 34250 | 34150 | 34250 | 34150 | 640 |
| 376 | 20231207 | 123800 | 8623963100 | 34150 | 34200 | 34200 | 34150 | 9 |
| 377 | 20231207 | 123700 | 8623655550 | 34200 | 34200 | 34200 | 34150 | 259 |
| 378 | 20231207 | 123600 | 8614798650 | 34150 | 34200 | 34200 | 34150 | 251 |
| 379 | 20231207 | 123500 | 8606223550 | 34150 | 34150 | 34150 | 34150 | 267 |
| 380 | 20231207 | 123400 | 8597105500 | 34150 | 34200 | 34200 | 34100 | 612 |
| 381 | 20231207 | 123300 | 8576223300 | 34200 | 34200 | 34200 | 34200 | 283 |
| 382 | 20231207 | 123200 | 8566544700 | 34150 | 34200 | 34200 | 34150 | 260 |
| 383 | 20231207 | 123100 | 8557656200 | 34200 | 34200 | 34200 | 34150 | 290 |
| 384 | 20231207 | 123000 | 8547738350 | 34200 | 34150 | 34200 | 34150 | 1177 |
| 385 | 20231207 | 122900 | 8507486650 | 34150 | 34150 | 34150 | 34100 | 94 |
| 386 | 20231207 | 122800 | 8504280100 | 34150 | 34100 | 34150 | 34050 | 504 |
| 387 | 20231207 | 122700 | 8487090250 | 34100 | 34150 | 34200 | 34050 | 969 |
| 388 | 20231207 | 122600 | 8454038650 | 34150 | 34150 | 34150 | 34150 | 9 |
| 389 | 20231207 | 122500 | 8453731300 | 34150 | 34200 | 34200 | 34100 | 446 |
| 390 | 20231207 | 122400 | 8438500200 | 34150 | 34200 | 34200 | 34150 | 37 |
| 391 | 20231207 | 122300 | 8437235650 | 34200 | 34200 | 34200 | 34200 | 60 |
| 392 | 20231207 | 122200 | 8435183650 | 34200 | 34200 | 34200 | 34150 | 287 |
| 393 | 20231207 | 122100 | 8425368400 | 34200 | 34150 | 34200 | 34150 | 163 |
| 394 | 20231207 | 122000 | 8419797400 | 34200 | 34200 | 34200 | 34200 | 55 |
| 395 | 20231207 | 121900 | 8417916400 | 34200 | 34150 | 34200 | 34150 | 189 |
| 396 | 20231207 | 121800 | 8411458500 | 34200 | 34100 | 34200 | 34100 | 114 |
| 397 | 20231207 | 121700 | 8407563600 | 34100 | 34100 | 34150 | 34100 | 118 |
| 398 | 20231207 | 121600 | 8403534700 | 34150 | 34100 | 34150 | 34100 | 79 |
| 399 | 20231207 | 121500 | 8400837750 | 34150 | 34200 | 34200 | 34150 | 65 |
| 400 | 20231207 | 121400 | 8398616450 | 34200 | 34150 | 34200 | 34150 | 596 |
| 401 | 20231207 | 121300 | 8378250500 | 34150 | 34100 | 34150 | 34100 | 4 |
| 402 | 20231207 | 121200 | 8378114050 | 34150 | 34100 | 34150 | 34100 | 219 |
| 403 | 20231207 | 121100 | 8370636300 | 34100 | 34200 | 34200 | 34100 | 149 |
| 404 | 20231207 | 121000 | 8365545500 | 34200 | 34150 | 34200 | 34150 | 137 |
| 405 | 20231207 | 120900 | 8360866900 | 34150 | 34150 | 34200 | 34100 | 104 |
| 406 | 20231207 | 120800 | 8357315350 | 34150 | 34200 | 34200 | 34100 | 682 |
| 407 | 20231207 | 120700 | 8334025450 | 34200 | 34150 | 34200 | 34150 | 312 |
| 408 | 20231207 | 120600 | 8323360100 | 34200 | 34200 | 34200 | 34150 | 269 |
| 409 | 20231207 | 120500 | 8314160550 | 34200 | 34200 | 34200 | 34200 | 202 |
| 410 | 20231207 | 120400 | 8307252150 | 34200 | 34150 | 34200 | 34150 | 41 |
| 411 | 20231207 | 120300 | 8305851000 | 34200 | 34150 | 34200 | 34150 | 390 |
| 412 | 20231207 | 120200 | 8292528850 | 34150 | 34150 | 34150 | 34150 | 134 |
| 413 | 20231207 | 120100 | 8287952750 | 34150 | 34150 | 34200 | 34100 | 245 |
| 414 | 20231207 | 120000 | 8279584000 | 34200 | 34150 | 34200 | 34150 | 267 |
| 415 | 20231207 | 115900 | 8270461000 | 34200 | 34200 | 34200 | 34150 | 249 |
| 416 | 20231207 | 115800 | 8261945750 | 34150 | 34150 | 34200 | 34150 | 899 |
| 417 | 20231207 | 115700 | 8231240250 | 34100 | 34150 | 34150 | 34100 | 132 |
| 418 | 20231207 | 115600 | 8226733750 | 34100 | 34100 | 34150 | 34100 | 968 |
| 419 | 20231207 | 115500 | 8193719950 | 34100 | 34050 | 34100 | 34050 | 379 |
| 420 | 20231207 | 115400 | 8180804750 | 34100 | 34050 | 34100 | 34050 | 113 |
| 421 | 20231207 | 115300 | 8176952750 | 34050 | 34100 | 34100 | 34050 | 183 |
| 422 | 20231207 | 115200 | 8170713350 | 34100 | 34100 | 34100 | 34050 | 375 |
| 423 | 20231207 | 115100 | 8157927500 | 34100 | 34050 | 34150 | 34050 | 351 |
| 424 | 20231207 | 115000 | 8145959450 | 34100 | 34100 | 34100 | 34050 | 165 |
| 425 | 20231207 | 114900 | 8140333100 | 34100 | 34100 | 34100 | 34100 | 123 |
| 426 | 20231207 | 114800 | 8136138800 | 34100 | 34100 | 34150 | 34100 | 268 |
| 427 | 20231207 | 114700 | 8126995000 | 34150 | 34050 | 34150 | 34050 | 2211 |
| 428 | 20231207 | 114600 | 8051609500 | 34100 | 34150 | 34150 | 34100 | 334 |
| 429 | 20231207 | 114500 | 8040217600 | 34100 | 34150 | 34150 | 34100 | 675 |
| 430 | 20231207 | 114400 | 8017184900 | 34100 | 34150 | 34150 | 34050 | 652 |
| 431 | 20231207 | 114300 | 7994937300 | 34150 | 34100 | 34150 | 33950 | 3494 |
| 432 | 20231207 | 114200 | 7876022050 | 34100 | 34100 | 34150 | 34100 | 2372 |
| 433 | 20231207 | 114100 | 7795130600 | 34150 | 34150 | 34200 | 34100 | 366 |
| 434 | 20231207 | 114000 | 7782641850 | 34150 | 34150 | 34200 | 34100 | 525 |
| 435 | 20231207 | 113900 | 7764702600 | 34150 | 34200 | 34200 | 34150 | 473 |
| 436 | 20231207 | 113800 | 7748548000 | 34150 | 34150 | 34200 | 34150 | 307 |
| 437 | 20231207 | 113700 | 7738055400 | 34200 | 34200 | 34200 | 34150 | 609 |
| 438 | 20231207 | 113600 | 7717228150 | 34200 | 34150 | 34200 | 34150 | 279 |
| 439 | 20231207 | 113500 | 7707688350 | 34200 | 34150 | 34200 | 34150 | 256 |
| 440 | 20231207 | 113400 | 7698940850 | 34150 | 34100 | 34200 | 34100 | 292 |
| 441 | 20231207 | 113300 | 7688970600 | 34100 | 34150 | 34200 | 34100 | 1289 |
| 442 | 20231207 | 113200 | 7644947600 | 34150 | 34150 | 34200 | 34150 | 300 |
| 443 | 20231207 | 113100 | 7634689900 | 34150 | 34150 | 34200 | 34150 | 1241 |
| 444 | 20231207 | 113000 | 7592305050 | 34150 | 34200 | 34250 | 34150 | 403 |
| 445 | 20231207 | 112900 | 7578522100 | 34250 | 34250 | 34250 | 34200 | 234 |
| 446 | 20231207 | 112800 | 7570513600 | 34200 | 34200 | 34200 | 34150 | 316 |
| 447 | 20231207 | 112700 | 7559709700 | 34200 | 34200 | 34250 | 34200 | 126 |
| 448 | 20231207 | 112600 | 7555399900 | 34200 | 34200 | 34250 | 34200 | 209 |
| 449 | 20231207 | 112500 | 7548248300 | 34200 | 34250 | 34250 | 34200 | 277 |
| 450 | 20231207 | 112400 | 7538764650 | 34200 | 34200 | 34250 | 34200 | 994 |
| 451 | 20231207 | 112300 | 7504766500 | 34200 | 34200 | 34250 | 34200 | 137 |
| 452 | 20231207 | 112200 | 7500075850 | 34250 | 34250 | 34250 | 34200 | 207 |
| 453 | 20231207 | 112100 | 7492991350 | 34200 | 34200 | 34250 | 34200 | 256 |
| 454 | 20231207 | 112000 | 7484225500 | 34250 | 34200 | 34250 | 34200 | 181 |
| 455 | 20231207 | 111900 | 7478032800 | 34250 | 34250 | 34250 | 34200 | 671 |
| 456 | 20231207 | 111800 | 7455055150 | 34200 | 34200 | 34250 | 34200 | 98 |
| 457 | 20231207 | 111700 | 7451701850 | 34200 | 34200 | 34250 | 34200 | 711 |
| 458 | 20231207 | 111600 | 7427362650 | 34200 | 34200 | 34250 | 34200 | 233 |
| 459 | 20231207 | 111500 | 7419393900 | 34200 | 34200 | 34250 | 34200 | 231 |
| 460 | 20231207 | 111400 | 7411489250 | 34200 | 34200 | 34250 | 34200 | 81 |
| 461 | 20231207 | 111300 | 7408718600 | 34250 | 34250 | 34250 | 34200 | 544 |
| 462 | 20231207 | 111200 | 7390086750 | 34200 | 34250 | 34250 | 34200 | 445 |
| 463 | 20231207 | 111100 | 7374864800 | 34200 | 34200 | 34250 | 34200 | 231 |
| 464 | 20231207 | 111000 | 7366964050 | 34200 | 34250 | 34300 | 34200 | 193 |
| 465 | 20231207 | 110900 | 7360355950 | 34250 | 34250 | 34250 | 34200 | 280 |
| 466 | 20231207 | 110800 | 7350770450 | 34200 | 34250 | 34250 | 34200 | 359 |
| 467 | 20231207 | 110700 | 7338478800 | 34300 | 34250 | 34300 | 34250 | 54 |
| 468 | 20231207 | 110600 | 7336628150 | 34250 | 34300 | 34300 | 34250 | 379 |
| 469 | 20231207 | 110500 | 7323634200 | 34300 | 34250 | 34300 | 34250 | 436 |
| 470 | 20231207 | 110400 | 7308700300 | 34200 | 34250 | 34250 | 34200 | 241 |
| 471 | 20231207 | 110300 | 7300454650 | 34250 | 34250 | 34250 | 34200 | 223 |
| 472 | 20231207 | 110200 | 7292823800 | 34200 | 34200 | 34250 | 34200 | 369 |
| 473 | 20231207 | 110100 | 7280193200 | 34200 | 34200 | 34250 | 34200 | 410 |
| 474 | 20231207 | 110000 | 7266166400 | 34200 | 34250 | 34250 | 34200 | 20 |
| 475 | 20231207 | 105900 | 7265481700 | 34250 | 34200 | 34300 | 34200 | 6367 |
| 476 | 20231207 | 105800 | 7047656900 | 34200 | 34250 | 34300 | 34200 | 817 |
| 477 | 20231207 | 105700 | 7019665750 | 34250 | 34300 | 34300 | 34250 | 223 |
| 478 | 20231207 | 105600 | 7012023750 | 34250 | 34250 | 34300 | 34250 | 145 |
| 479 | 20231207 | 105500 | 7007057450 | 34250 | 34200 | 34300 | 34150 | 1291 |
| 480 | 20231207 | 105400 | 6962842050 | 34200 | 34200 | 34250 | 34200 | 484 |
| 481 | 20231207 | 105300 | 6946275900 | 34200 | 34250 | 34250 | 34200 | 1430 |
| 482 | 20231207 | 105200 | 6897368550 | 34200 | 34200 | 34250 | 34200 | 324 |
| 483 | 20231207 | 105100 | 6886284600 | 34200 | 34250 | 34250 | 34200 | 441 |
| 484 | 20231207 | 105000 | 6871190050 | 34250 | 34200 | 34250 | 34200 | 1082 |
| 485 | 20231207 | 104900 | 6834132650 | 34250 | 34300 | 34300 | 34200 | 433 |
| 486 | 20231207 | 104800 | 6819301950 | 34250 | 34300 | 34350 | 34250 | 429 |
| 487 | 20231207 | 104700 | 6804591650 | 34300 | 34300 | 34350 | 34300 | 242 |
| 488 | 20231207 | 104600 | 6796281100 | 34300 | 34350 | 34350 | 34300 | 64 |
| 489 | 20231207 | 104500 | 6794084750 | 34350 | 34300 | 34350 | 34300 | 191 |
| 490 | 20231207 | 104400 | 6787527050 | 34350 | 34350 | 34400 | 34350 | 381 |
| 491 | 20231207 | 104300 | 6774433650 | 34400 | 34400 | 34400 | 34350 | 286 |
| 492 | 20231207 | 104200 | 6764595400 | 34350 | 34400 | 34400 | 34350 | 463 |
| 493 | 20231207 | 104100 | 6748669250 | 34350 | 34350 | 34400 | 34350 | 226 |
| 494 | 20231207 | 104000 | 6740906100 | 34400 | 34350 | 34400 | 34350 | 139 |
| 495 | 20231207 | 103900 | 6736126050 | 34350 | 34350 | 34400 | 34350 | 474 |
| 496 | 20231207 | 103800 | 6719838450 | 34350 | 34350 | 34400 | 34350 | 274 |
| 497 | 20231207 | 103700 | 6710425600 | 34350 | 34350 | 34350 | 34300 | 1791 |
| 498 | 20231207 | 103600 | 6648904950 | 34350 | 34300 | 34350 | 34300 | 109 |
| 499 | 20231207 | 103500 | 6645165650 | 34300 | 34250 | 34350 | 34250 | 2751 |
| 500 | 20231207 | 103400 | 6550842750 | 34250 | 34250 | 34300 | 34250 | 1879 |
| 501 | 20231207 | 103300 | 6486486250 | 34250 | 34300 | 34300 | 34250 | 110 |
| 502 | 20231207 | 103200 | 6482717800 | 34300 | 34250 | 34300 | 34250 | 202 |
| 503 | 20231207 | 103100 | 6475790600 | 34250 | 34300 | 34300 | 34250 | 1230 |
| 504 | 20231207 | 103000 | 6433602100 | 34300 | 34300 | 34350 | 34300 | 413 |
| 505 | 20231207 | 102900 | 6419435050 | 34300 | 34300 | 34350 | 34250 | 1333 |
| 506 | 20231207 | 102800 | 6373659600 | 34300 | 34350 | 34350 | 34300 | 1021 |
| 507 | 20231207 | 102700 | 6338629700 | 34350 | 34300 | 34350 | 34300 | 1707 |
| 508 | 20231207 | 102600 | 6280052650 | 34400 | 34300 | 34400 | 34300 | 597 |
| 509 | 20231207 | 102500 | 6259551000 | 34350 | 34400 | 34400 | 34350 | 216 |
| 510 | 20231207 | 102400 | 6252131350 | 34350 | 34350 | 34400 | 34350 | 276 |
| 511 | 20231207 | 102300 | 6242648900 | 34350 | 34400 | 34450 | 34350 | 747 |
| 512 | 20231207 | 102200 | 6216966400 | 34400 | 34400 | 34450 | 34400 | 513 |
| 513 | 20231207 | 102100 | 6199317200 | 34450 | 34400 | 34450 | 34400 | 322 |
| 514 | 20231207 | 102000 | 6188240050 | 34450 | 34350 | 34450 | 34350 | 904 |
| 515 | 20231207 | 101900 | 6157145450 | 34350 | 34350 | 34400 | 34350 | 1586 |
| 516 | 20231207 | 101800 | 6102665600 | 34350 | 34500 | 34500 | 34350 | 3844 |
| 517 | 20231207 | 101700 | 5970307600 | 34500 | 34500 | 34500 | 34450 | 243 |
| 518 | 20231207 | 101600 | 5961929900 | 34500 | 34450 | 34500 | 34450 | 323 |
| 519 | 20231207 | 101500 | 5950791550 | 34450 | 34450 | 34500 | 34450 | 90 |
| 520 | 20231207 | 101400 | 5947687900 | 34450 | 34500 | 34500 | 34450 | 1748 |
| 521 | 20231207 | 101300 | 5887382750 | 34450 | 34500 | 34500 | 34450 | 441 |
| 522 | 20231207 | 101200 | 5872177100 | 34500 | 34450 | 34500 | 34450 | 1635 |
| 523 | 20231207 | 101100 | 5815797000 | 34450 | 34450 | 34500 | 34400 | 2453 |
| 524 | 20231207 | 101000 | 5731283450 | 34500 | 34450 | 34500 | 34450 | 120 |
| 525 | 20231207 | 100900 | 5727145900 | 34450 | 34500 | 34500 | 34450 | 298 |
| 526 | 20231207 | 100800 | 5716865900 | 34500 | 34500 | 34550 | 34500 | 1899 |
| 527 | 20231207 | 100700 | 5651346950 | 34500 | 34500 | 34550 | 34500 | 1375 |
| 528 | 20231207 | 100600 | 5603908500 | 34500 | 34450 | 34550 | 34450 | 1119 |
| 529 | 20231207 | 100500 | 5565312350 | 34450 | 34450 | 34500 | 34400 | 1036 |
| 530 | 20231207 | 100400 | 5529609400 | 34450 | 34550 | 34550 | 34450 | 2698 |
| 531 | 20231207 | 100300 | 5436599950 | 34550 | 34600 | 34600 | 34500 | 496 |
| 532 | 20231207 | 100200 | 5419455050 | 34600 | 34550 | 34600 | 34500 | 1523 |
| 533 | 20231207 | 100100 | 5366868950 | 34550 | 34450 | 34600 | 34450 | 4071 |
| 534 | 20231207 | 100000 | 5226315950 | 34450 | 34500 | 34550 | 34450 | 412 |
| 535 | 20231207 | 095900 | 5212104150 | 34500 | 34350 | 34500 | 34350 | 3516 |
| 536 | 20231207 | 095800 | 5091002100 | 34350 | 34400 | 34400 | 34350 | 235 |
| 537 | 20231207 | 095700 | 5082927700 | 34300 | 34300 | 34400 | 34300 | 1538 |
| 538 | 20231207 | 095600 | 5030133300 | 34350 | 34300 | 34350 | 34300 | 636 |
| 539 | 20231207 | 095500 | 5008288000 | 34300 | 34450 | 34450 | 34300 | 3646 |
| 540 | 20231207 | 095400 | 4882803850 | 34500 | 34500 | 34500 | 34400 | 508 |
| 541 | 20231207 | 095300 | 4865289950 | 34500 | 34400 | 34500 | 34400 | 4559 |
| 542 | 20231207 | 095200 | 4708231050 | 34400 | 34400 | 34450 | 34400 | 297 |
| 543 | 20231207 | 095100 | 4698006850 | 34400 | 34450 | 34500 | 34400 | 627 |
| 544 | 20231207 | 095000 | 4676414000 | 34500 | 34450 | 34500 | 34450 | 1278 |
| 545 | 20231207 | 094900 | 4632385000 | 34450 | 34500 | 34500 | 34450 | 1915 |
| 546 | 20231207 | 094800 | 4566382000 | 34550 | 34550 | 34600 | 34550 | 1490 |
| 547 | 20231207 | 094700 | 4514887350 | 34600 | 34550 | 34600 | 34500 | 1713 |
| 548 | 20231207 | 094600 | 4455704450 | 34500 | 34450 | 34600 | 34450 | 4245 |
| 549 | 20231207 | 094500 | 4309136500 | 34450 | 34450 | 34500 | 34450 | 414 |
| 550 | 20231207 | 094400 | 4294869750 | 34450 | 34450 | 34500 | 34450 | 636 |
| 551 | 20231207 | 094300 | 4272956150 | 34450 | 34350 | 34450 | 34350 | 3562 |
| 552 | 20231207 | 094200 | 4150435150 | 34400 | 34350 | 34400 | 34350 | 1178 |
| 553 | 20231207 | 094100 | 4109969400 | 34400 | 34400 | 34450 | 34400 | 2257 |
| 554 | 20231207 | 094000 | 4032323300 | 34450 | 34450 | 34500 | 34450 | 1377 |
| 555 | 20231207 | 093900 | 3984884800 | 34450 | 34500 | 34500 | 34450 | 3125 |
| 556 | 20231207 | 093800 | 3877084700 | 34500 | 34450 | 34550 | 34450 | 9706 |
| 557 | 20231207 | 093700 | 3542308500 | 34400 | 34350 | 34400 | 34300 | 2667 |
| 558 | 20231207 | 093600 | 3450609050 | 34300 | 34300 | 34350 | 34300 | 280 |
| 559 | 20231207 | 093500 | 3441000350 | 34300 | 34400 | 34400 | 34300 | 1204 |
| 560 | 20231207 | 093400 | 3399636250 | 34400 | 34300 | 34400 | 34300 | 7226 |
| 561 | 20231207 | 093300 | 3151344300 | 34250 | 34250 | 34300 | 34200 | 1451 |
| 562 | 20231207 | 093200 | 3101647450 | 34250 | 34200 | 34250 | 34200 | 330 |
| 563 | 20231207 | 093100 | 3090355400 | 34250 | 34100 | 34250 | 34100 | 1889 |
| 564 | 20231207 | 093000 | 3025779300 | 34100 | 34050 | 34100 | 34050 | 851 |
| 565 | 20231207 | 092900 | 2996761600 | 34100 | 34150 | 34150 | 34050 | 812 |
| 566 | 20231207 | 092800 | 2969077400 | 34200 | 34150 | 34250 | 34100 | 4249 |
| 567 | 20231207 | 092700 | 2823929350 | 34150 | 34150 | 34300 | 34100 | 6558 |
| 568 | 20231207 | 092600 | 2599501450 | 34200 | 34200 | 34200 | 34150 | 480 |
| 569 | 20231207 | 092500 | 2583090400 | 34150 | 34050 | 34150 | 34050 | 9653 |
| 570 | 20231207 | 092400 | 2253771600 | 34050 | 33950 | 34050 | 33950 | 1254 |
| 571 | 20231207 | 092300 | 2211135650 | 34000 | 34100 | 34100 | 34000 | 2343 |
| 572 | 20231207 | 092200 | 2131379750 | 34100 | 34200 | 34200 | 34100 | 1943 |
| 573 | 20231207 | 092100 | 2065023500 | 34200 | 34100 | 34200 | 34050 | 3878 |
| 574 | 20231207 | 092000 | 1932661650 | 34150 | 33950 | 34150 | 33950 | 2177 |
| 575 | 20231207 | 091900 | 1858472900 | 33950 | 33900 | 34000 | 33900 | 1651 |
| 576 | 20231207 | 091800 | 1802355150 | 33950 | 33900 | 33950 | 33900 | 1280 |
| 577 | 20231207 | 091700 | 1758963100 | 33950 | 34000 | 34000 | 33900 | 1366 |
| 578 | 20231207 | 091600 | 1712620450 | 34000 | 34050 | 34050 | 33900 | 1876 |
| 579 | 20231207 | 091500 | 1648847300 | 34000 | 33850 | 34050 | 33850 | 4499 |
| 580 | 20231207 | 091400 | 1495923550 | 33900 | 33950 | 33950 | 33800 | 812 |
| 581 | 20231207 | 091300 | 1468410800 | 33950 | 33850 | 34050 | 33850 | 3288 |
| 582 | 20231207 | 091200 | 1356744750 | 33850 | 33750 | 33900 | 33700 | 5140 |
| 583 | 20231207 | 091100 | 1183335450 | 33750 | 33800 | 33850 | 33750 | 1472 |
| 584 | 20231207 | 091000 | 1133607950 | 33850 | 33950 | 33950 | 33800 | 2384 |
| 585 | 20231207 | 090900 | 1052881000 | 33950 | 33800 | 33950 | 33800 | 2621 |
| 586 | 20231207 | 090800 | 964063250 | 33800 | 33900 | 33950 | 33750 | 2599 |
| 587 | 20231207 | 090700 | 876131600 | 33950 | 33800 | 33950 | 33700 | 3526 |
| 588 | 20231207 | 090600 | 756762250 | 33750 | 33750 | 33850 | 33700 | 3295 |
| 589 | 20231207 | 090500 | 645471750 | 33750 | 33750 | 33750 | 33600 | 1605 |
| 590 | 20231207 | 090400 | 591357950 | 33750 | 33650 | 33800 | 33650 | 2132 |
| 591 | 20231207 | 090300 | 519441100 | 33700 | 33550 | 33700 | 33550 | 978 |
| 592 | 20231207 | 090200 | 486551450 | 33600 | 33800 | 33850 | 33550 | 4443 |
| 593 | 20231207 | 090100 | 336952200 | 33800 | 33650 | 33800 | 33550 | 3904 |
| 594 | 20231207 | 090000 | 205384800 | 33500 | 33450 | 33650 | 33300 | 6023 |