31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 184100 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 8888 |
| 3 | 20231208 | 184000 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20231208 | 183900 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20231208 | 183800 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20231208 | 183700 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20231208 | 183600 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20231208 | 183500 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20231208 | 183400 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20231208 | 183300 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20231208 | 183200 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20231208 | 183100 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20231208 | 183000 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20231208 | 182900 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20231208 | 182800 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20231208 | 182700 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20231208 | 182600 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20231208 | 182500 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20231208 | 182400 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20231208 | 182300 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20231208 | 182200 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20231208 | 182100 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20231208 | 182000 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20231208 | 181900 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20231208 | 181800 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20231208 | 181700 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20231208 | 181600 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20231208 | 181500 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20231208 | 181400 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20231208 | 181300 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20231208 | 181200 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20231208 | 181100 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 8888 |
| 33 | 20231208 | 181000 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20231208 | 180900 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20231208 | 180800 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20231208 | 180700 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20231208 | 180600 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20231208 | 180500 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20231208 | 180400 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20231208 | 180300 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20231208 | 180200 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20231208 | 180100 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20231208 | 180000 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20231208 | 175900 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20231208 | 175800 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20231208 | 175700 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20231208 | 175600 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20231208 | 175500 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20231208 | 175400 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20231208 | 175300 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20231208 | 175200 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20231208 | 175100 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20231208 | 175000 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20231208 | 174900 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20231208 | 174800 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20231208 | 174700 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20231208 | 174600 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20231208 | 174500 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20231208 | 174400 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20231208 | 174300 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20231208 | 174200 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20231208 | 174100 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 8888 |
| 63 | 20231208 | 174000 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20231208 | 173900 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20231208 | 173800 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20231208 | 173700 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20231208 | 173600 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20231208 | 173500 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20231208 | 173400 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20231208 | 173300 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20231208 | 173200 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20231208 | 173100 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20231208 | 173000 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20231208 | 172900 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20231208 | 172800 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20231208 | 172700 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20231208 | 172600 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20231208 | 172500 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20231208 | 172400 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20231208 | 172300 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20231208 | 172200 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20231208 | 172100 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20231208 | 172000 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20231208 | 171900 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20231208 | 171800 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20231208 | 171700 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20231208 | 171600 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20231208 | 171500 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20231208 | 171400 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20231208 | 171300 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20231208 | 171200 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20231208 | 171100 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 8888 |
| 93 | 20231208 | 171000 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20231208 | 170900 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20231208 | 170800 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20231208 | 170700 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20231208 | 170600 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20231208 | 170500 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20231208 | 170400 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20231208 | 170300 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20231208 | 170200 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20231208 | 170100 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20231208 | 170000 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20231208 | 165900 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20231208 | 165800 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20231208 | 165700 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20231208 | 165600 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20231208 | 165500 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20231208 | 165400 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20231208 | 165300 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20231208 | 165200 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20231208 | 165100 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20231208 | 165000 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20231208 | 164900 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20231208 | 164800 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20231208 | 164700 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20231208 | 164600 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20231208 | 164500 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20231208 | 164400 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20231208 | 164300 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20231208 | 164200 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20231208 | 164100 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 8888 |
| 123 | 20231208 | 164000 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20231208 | 163900 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20231208 | 163800 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20231208 | 163700 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20231208 | 163600 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20231208 | 163500 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20231208 | 163400 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20231208 | 163300 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20231208 | 163200 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20231208 | 163100 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20231208 | 163000 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20231208 | 162900 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20231208 | 162800 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20231208 | 162700 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20231208 | 162600 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20231208 | 162500 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20231208 | 162400 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20231208 | 162300 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20231208 | 162200 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20231208 | 162100 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20231208 | 162000 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20231208 | 161900 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20231208 | 161800 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20231208 | 161700 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20231208 | 161600 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20231208 | 161500 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20231208 | 161400 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20231208 | 161300 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20231208 | 161200 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20231208 | 161100 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 8888 |
| 153 | 20231208 | 161000 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20231208 | 160900 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20231208 | 160800 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20231208 | 160700 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20231208 | 160600 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20231208 | 160500 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20231208 | 160400 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20231208 | 160300 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20231208 | 160200 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20231208 | 160100 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20231208 | 160000 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20231208 | 155900 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20231208 | 155800 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20231208 | 155700 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20231208 | 155600 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20231208 | 155500 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20231208 | 155400 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20231208 | 155300 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20231208 | 155200 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20231208 | 155100 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20231208 | 155000 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20231208 | 154900 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20231208 | 154800 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20231208 | 154700 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20231208 | 154600 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20231208 | 154500 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20231208 | 154400 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20231208 | 154300 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20231208 | 154200 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20231208 | 154100 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 8888 |
| 183 | 20231208 | 154000 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20231208 | 153900 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20231208 | 153800 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20231208 | 153700 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20231208 | 153600 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20231208 | 153500 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20231208 | 153400 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20231208 | 153300 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20231208 | 153200 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20231208 | 153100 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20231208 | 153000 | 6989614700 | 34750 | 34750 | 34750 | 34750 | 8888 |
| 194 | 20231208 | 152900 | 6680756700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20231208 | 152800 | 6680756700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20231208 | 152700 | 6680756700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20231208 | 152600 | 6680756700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20231208 | 152500 | 6680756700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20231208 | 152400 | 6680756700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20231208 | 152300 | 6680756700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20231208 | 152200 | 6680756700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20231208 | 152100 | 6680756700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20231208 | 152000 | 6680756700 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20231208 | 151900 | 6680756700 | 34750 | 34800 | 34800 | 34700 | 143 |
| 205 | 20231208 | 151800 | 6675787200 | 34750 | 34800 | 34800 | 34750 | 488 |
| 206 | 20231208 | 151700 | 6658821900 | 34800 | 34700 | 34800 | 34700 | 1369 |
| 207 | 20231208 | 151600 | 6611238600 | 34750 | 34750 | 34800 | 34750 | 1253 |
| 208 | 20231208 | 151500 | 6567688550 | 34750 | 34700 | 34800 | 34700 | 456 |
| 209 | 20231208 | 151400 | 6551835350 | 34800 | 34750 | 34800 | 34700 | 1069 |
| 210 | 20231208 | 151300 | 6514663800 | 34750 | 34750 | 34800 | 34700 | 695 |
| 211 | 20231208 | 151200 | 6490517000 | 34800 | 34750 | 34800 | 34750 | 371 |
| 212 | 20231208 | 151100 | 6477615350 | 34750 | 34800 | 34800 | 34750 | 681 |
| 213 | 20231208 | 151000 | 6453933100 | 34750 | 34750 | 34800 | 34750 | 699 |
| 214 | 20231208 | 150900 | 6429640400 | 34750 | 34750 | 34800 | 34700 | 560 |
| 215 | 20231208 | 150800 | 6410174550 | 34750 | 34750 | 34800 | 34750 | 436 |
| 216 | 20231208 | 150700 | 6395011800 | 34750 | 34850 | 34850 | 34750 | 535 |
| 217 | 20231208 | 150600 | 6376397750 | 34850 | 34850 | 34850 | 34800 | 330 |
| 218 | 20231208 | 150500 | 6364905800 | 34850 | 34850 | 34850 | 34800 | 469 |
| 219 | 20231208 | 150400 | 6348564850 | 34800 | 34850 | 34850 | 34800 | 507 |
| 220 | 20231208 | 150300 | 6330920100 | 34850 | 34750 | 34850 | 34750 | 1183 |
| 221 | 20231208 | 150200 | 6289738850 | 34800 | 34800 | 34800 | 34750 | 308 |
| 222 | 20231208 | 150100 | 6279022050 | 34750 | 34800 | 34800 | 34750 | 536 |
| 223 | 20231208 | 150000 | 6260394150 | 34800 | 34750 | 34800 | 34750 | 222 |
| 224 | 20231208 | 145900 | 6252671050 | 34800 | 34700 | 34800 | 34700 | 523 |
| 225 | 20231208 | 145800 | 6234478800 | 34750 | 34750 | 34800 | 34700 | 728 |
| 226 | 20231208 | 145700 | 6209187850 | 34800 | 34700 | 34800 | 34700 | 909 |
| 227 | 20231208 | 145600 | 6177592100 | 34750 | 34750 | 34800 | 34700 | 490 |
| 228 | 20231208 | 145500 | 6160563650 | 34700 | 34800 | 34800 | 34700 | 545 |
| 229 | 20231208 | 145400 | 6141627200 | 34800 | 34800 | 34800 | 34750 | 179 |
| 230 | 20231208 | 145300 | 6135400350 | 34800 | 34750 | 34800 | 34750 | 431 |
| 231 | 20231208 | 145200 | 6120407650 | 34800 | 34800 | 34800 | 34750 | 684 |
| 232 | 20231208 | 145100 | 6096628650 | 34800 | 34800 | 34800 | 34750 | 613 |
| 233 | 20231208 | 145000 | 6075299700 | 34800 | 34800 | 34800 | 34750 | 373 |
| 234 | 20231208 | 144900 | 6062326150 | 34800 | 34800 | 34800 | 34750 | 570 |
| 235 | 20231208 | 144800 | 6042511050 | 34800 | 34750 | 34800 | 34750 | 94 |
| 236 | 20231208 | 144700 | 6039242650 | 34800 | 34800 | 34800 | 34750 | 320 |
| 237 | 20231208 | 144600 | 6028115400 | 34750 | 34800 | 34800 | 34750 | 1015 |
| 238 | 20231208 | 144500 | 5992830100 | 34800 | 34750 | 34800 | 34750 | 63 |
| 239 | 20231208 | 144400 | 5990640350 | 34800 | 34750 | 34800 | 34750 | 424 |
| 240 | 20231208 | 144300 | 5975892750 | 34800 | 34750 | 34800 | 34700 | 664 |
| 241 | 20231208 | 144200 | 5952817600 | 34750 | 34750 | 34800 | 34750 | 158 |
| 242 | 20231208 | 144100 | 5947324350 | 34750 | 34700 | 34800 | 34700 | 635 |
| 243 | 20231208 | 144000 | 5925256350 | 34700 | 34700 | 34800 | 34700 | 630 |
| 244 | 20231208 | 143900 | 5903382500 | 34750 | 34650 | 34750 | 34650 | 902 |
| 245 | 20231208 | 143800 | 5872082450 | 34650 | 34650 | 34700 | 34650 | 465 |
| 246 | 20231208 | 143700 | 5855957750 | 34650 | 34750 | 34750 | 34650 | 936 |
| 247 | 20231208 | 143600 | 5823473050 | 34700 | 34750 | 34750 | 34700 | 427 |
| 248 | 20231208 | 143500 | 5808651500 | 34750 | 34750 | 34750 | 34700 | 367 |
| 249 | 20231208 | 143400 | 5795904750 | 34750 | 34700 | 34750 | 34700 | 579 |
| 250 | 20231208 | 143300 | 5775805150 | 34700 | 34750 | 34750 | 34700 | 384 |
| 251 | 20231208 | 143200 | 5762467200 | 34750 | 34700 | 34750 | 34700 | 129 |
| 252 | 20231208 | 143100 | 5757989900 | 34750 | 34700 | 34750 | 34700 | 439 |
| 253 | 20231208 | 143000 | 5742742100 | 34700 | 34750 | 34800 | 34700 | 363 |
| 254 | 20231208 | 142900 | 5730114850 | 34800 | 34700 | 34800 | 34700 | 407 |
| 255 | 20231208 | 142800 | 5715975100 | 34750 | 34750 | 34750 | 34700 | 615 |
| 256 | 20231208 | 142700 | 5694627250 | 34700 | 34750 | 34800 | 34700 | 327 |
| 257 | 20231208 | 142600 | 5683256450 | 34700 | 34700 | 34750 | 34700 | 82 |
| 258 | 20231208 | 142500 | 5680409550 | 34700 | 34750 | 34750 | 34700 | 333 |
| 259 | 20231208 | 142400 | 5668847800 | 34700 | 34700 | 34750 | 34700 | 628 |
| 260 | 20231208 | 142300 | 5647042750 | 34700 | 34750 | 34750 | 34700 | 137 |
| 261 | 20231208 | 142200 | 5642283250 | 34700 | 34700 | 34750 | 34700 | 303 |
| 262 | 20231208 | 142100 | 5631762300 | 34750 | 34800 | 34800 | 34700 | 539 |
| 263 | 20231208 | 142000 | 5613016900 | 34800 | 34800 | 34800 | 34750 | 101 |
| 264 | 20231208 | 141900 | 5609503250 | 34750 | 34750 | 34800 | 34750 | 358 |
| 265 | 20231208 | 141800 | 5597055800 | 34750 | 34800 | 34800 | 34750 | 643 |
| 266 | 20231208 | 141700 | 5574697000 | 34800 | 34800 | 34800 | 34750 | 336 |
| 267 | 20231208 | 141600 | 5563008050 | 34800 | 34750 | 34800 | 34750 | 340 |
| 268 | 20231208 | 141500 | 5551186150 | 34750 | 34750 | 34800 | 34750 | 435 |
| 269 | 20231208 | 141400 | 5536057450 | 34800 | 34800 | 34800 | 34750 | 71 |
| 270 | 20231208 | 141300 | 5533587600 | 34800 | 34800 | 34800 | 34750 | 215 |
| 271 | 20231208 | 141200 | 5526109750 | 34750 | 34750 | 34800 | 34750 | 587 |
| 272 | 20231208 | 141100 | 5505699950 | 34750 | 34750 | 34800 | 34750 | 222 |
| 273 | 20231208 | 141000 | 5497983400 | 34700 | 34800 | 34800 | 34700 | 394 |
| 274 | 20231208 | 140900 | 5484297800 | 34750 | 34750 | 34800 | 34700 | 614 |
| 275 | 20231208 | 140800 | 5462956950 | 34800 | 34700 | 34800 | 34700 | 295 |
| 276 | 20231208 | 140700 | 5452706650 | 34700 | 34750 | 34750 | 34700 | 253 |
| 277 | 20231208 | 140600 | 5443920100 | 34700 | 34750 | 34800 | 34700 | 860 |
| 278 | 20231208 | 140500 | 5414003800 | 34750 | 34750 | 34800 | 34750 | 179 |
| 279 | 20231208 | 140400 | 5407778050 | 34800 | 34800 | 34800 | 34750 | 204 |
| 280 | 20231208 | 140300 | 5400680500 | 34800 | 34750 | 34800 | 34750 | 394 |
| 281 | 20231208 | 140200 | 5386977950 | 34800 | 34750 | 34800 | 34750 | 92 |
| 282 | 20231208 | 140100 | 5383777650 | 34750 | 34800 | 34800 | 34750 | 162 |
| 283 | 20231208 | 140000 | 5378141000 | 34800 | 34750 | 34800 | 34750 | 249 |
| 284 | 20231208 | 135900 | 5369483050 | 34800 | 34800 | 34800 | 34700 | 220 |
| 285 | 20231208 | 135800 | 5361834800 | 34750 | 34750 | 34800 | 34750 | 215 |
| 286 | 20231208 | 135700 | 5354361250 | 34800 | 34700 | 34800 | 34700 | 302 |
| 287 | 20231208 | 135600 | 5343867300 | 34700 | 34800 | 34850 | 34700 | 1109 |
| 288 | 20231208 | 135500 | 5305280700 | 34800 | 34700 | 34800 | 34700 | 230 |
| 289 | 20231208 | 135400 | 5297285800 | 34750 | 34750 | 34750 | 34650 | 991 |
| 290 | 20231208 | 135300 | 5262890700 | 34750 | 34750 | 34800 | 34700 | 368 |
| 291 | 20231208 | 135200 | 5250100150 | 34750 | 34750 | 34800 | 34750 | 502 |
| 292 | 20231208 | 135100 | 5232653150 | 34750 | 34750 | 34750 | 34700 | 318 |
| 293 | 20231208 | 135000 | 5221617550 | 34750 | 34750 | 34750 | 34700 | 305 |
| 294 | 20231208 | 134900 | 5211018950 | 34750 | 34700 | 34750 | 34700 | 557 |
| 295 | 20231208 | 134800 | 5191670400 | 34750 | 34750 | 34750 | 34700 | 256 |
| 296 | 20231208 | 134700 | 5182784750 | 34700 | 34700 | 34750 | 34700 | 370 |
| 297 | 20231208 | 134600 | 5169939700 | 34700 | 34700 | 34750 | 34700 | 602 |
| 298 | 20231208 | 134500 | 5149043200 | 34650 | 34700 | 34700 | 34650 | 197 |
| 299 | 20231208 | 134400 | 5142214200 | 34700 | 34750 | 34750 | 34700 | 370 |
| 300 | 20231208 | 134300 | 5129369350 | 34750 | 34750 | 34750 | 34700 | 408 |
| 301 | 20231208 | 134200 | 5115199300 | 34700 | 34750 | 34750 | 34700 | 120 |
| 302 | 20231208 | 134100 | 5111034000 | 34750 | 34750 | 34800 | 34750 | 453 |
| 303 | 20231208 | 134000 | 5095285950 | 34800 | 34750 | 34800 | 34700 | 872 |
| 304 | 20231208 | 133900 | 5064982400 | 34700 | 34700 | 34700 | 34650 | 351 |
| 305 | 20231208 | 133800 | 5052807550 | 34700 | 34650 | 34700 | 34600 | 667 |
| 306 | 20231208 | 133700 | 5029676700 | 34600 | 34650 | 34650 | 34600 | 423 |
| 307 | 20231208 | 133600 | 5015026850 | 34600 | 34650 | 34650 | 34600 | 158 |
| 308 | 20231208 | 133500 | 5009557350 | 34600 | 34700 | 34700 | 34600 | 305 |
| 309 | 20231208 | 133400 | 4998992950 | 34700 | 34650 | 34700 | 34600 | 603 |
| 310 | 20231208 | 133300 | 4978089600 | 34650 | 34650 | 34700 | 34600 | 110 |
| 311 | 20231208 | 133200 | 4974278200 | 34650 | 34650 | 34700 | 34600 | 560 |
| 312 | 20231208 | 133100 | 4954884200 | 34650 | 34650 | 34700 | 34600 | 403 |
| 313 | 20231208 | 133000 | 4940921750 | 34650 | 34650 | 34700 | 34600 | 157 |
| 314 | 20231208 | 132900 | 4935485250 | 34600 | 34600 | 34650 | 34600 | 472 |
| 315 | 20231208 | 132800 | 4919147600 | 34600 | 34600 | 34700 | 34600 | 605 |
| 316 | 20231208 | 132700 | 4898192950 | 34600 | 34700 | 34700 | 34600 | 204 |
| 317 | 20231208 | 132600 | 4891129550 | 34650 | 34650 | 34700 | 34600 | 499 |
| 318 | 20231208 | 132500 | 4873849950 | 34600 | 34600 | 34700 | 34600 | 402 |
| 319 | 20231208 | 132400 | 4859923500 | 34650 | 34600 | 34650 | 34600 | 232 |
| 320 | 20231208 | 132300 | 4851889950 | 34650 | 34650 | 34650 | 34600 | 491 |
| 321 | 20231208 | 132200 | 4834893900 | 34650 | 34600 | 34650 | 34600 | 344 |
| 322 | 20231208 | 132100 | 4822977900 | 34600 | 34650 | 34650 | 34600 | 233 |
| 323 | 20231208 | 132000 | 4814914250 | 34650 | 34600 | 34650 | 34600 | 505 |
| 324 | 20231208 | 131900 | 4797433550 | 34550 | 34600 | 34600 | 34550 | 255 |
| 325 | 20231208 | 131800 | 4788610850 | 34550 | 34600 | 34650 | 34550 | 137 |
| 326 | 20231208 | 131700 | 4783871000 | 34600 | 34600 | 34700 | 34550 | 533 |
| 327 | 20231208 | 131600 | 4765419850 | 34700 | 34600 | 34700 | 34600 | 250 |
| 328 | 20231208 | 131500 | 4756754500 | 34650 | 34600 | 34650 | 34550 | 363 |
| 329 | 20231208 | 131400 | 4744200800 | 34650 | 34600 | 34650 | 34550 | 564 |
| 330 | 20231208 | 131300 | 4724691100 | 34600 | 34600 | 34600 | 34550 | 369 |
| 331 | 20231208 | 131200 | 4711924950 | 34550 | 34500 | 34650 | 34500 | 254 |
| 332 | 20231208 | 131100 | 4703138000 | 34650 | 34600 | 34650 | 34500 | 1338 |
| 333 | 20231208 | 131000 | 4656856550 | 34600 | 34550 | 34650 | 34550 | 235 |
| 334 | 20231208 | 130900 | 4648726150 | 34550 | 34600 | 34600 | 34550 | 134 |
| 335 | 20231208 | 130800 | 4644095750 | 34650 | 34600 | 34700 | 34500 | 1421 |
| 336 | 20231208 | 130700 | 4594934050 | 34550 | 34650 | 34700 | 34500 | 788 |
| 337 | 20231208 | 130600 | 4567672350 | 34500 | 34600 | 34650 | 34500 | 788 |
| 338 | 20231208 | 130500 | 4540385650 | 34600 | 34600 | 34700 | 34600 | 332 |
| 339 | 20231208 | 130400 | 4528881000 | 34600 | 34550 | 34600 | 34550 | 502 |
| 340 | 20231208 | 130300 | 4511530000 | 34600 | 34650 | 34650 | 34550 | 95 |
| 341 | 20231208 | 130200 | 4508242750 | 34650 | 34650 | 34700 | 34600 | 320 |
| 342 | 20231208 | 130100 | 4497153550 | 34600 | 34650 | 34650 | 34550 | 1036 |
| 343 | 20231208 | 130000 | 4461302050 | 34650 | 34500 | 34650 | 34500 | 433 |
| 344 | 20231208 | 125900 | 4446321200 | 34500 | 34550 | 34650 | 34500 | 442 |
| 345 | 20231208 | 125800 | 4431033850 | 34600 | 34600 | 34600 | 34550 | 605 |
| 346 | 20231208 | 125700 | 4410121550 | 34600 | 34600 | 34650 | 34600 | 232 |
| 347 | 20231208 | 125600 | 4402089400 | 34600 | 34600 | 34650 | 34550 | 334 |
| 348 | 20231208 | 125500 | 4390528350 | 34600 | 34550 | 34650 | 34550 | 451 |
| 349 | 20231208 | 125400 | 4374928100 | 34600 | 34650 | 34650 | 34550 | 238 |
| 350 | 20231208 | 125300 | 4366688350 | 34650 | 34650 | 34650 | 34600 | 323 |
| 351 | 20231208 | 125200 | 4355501700 | 34600 | 34650 | 34650 | 34550 | 465 |
| 352 | 20231208 | 125100 | 4339428650 | 34650 | 34600 | 34650 | 34550 | 278 |
| 353 | 20231208 | 125000 | 4329810200 | 34600 | 34600 | 34600 | 34550 | 324 |
| 354 | 20231208 | 124900 | 4318604050 | 34550 | 34550 | 34600 | 34550 | 339 |
| 355 | 20231208 | 124800 | 4306891150 | 34600 | 34600 | 34650 | 34550 | 266 |
| 356 | 20231208 | 124700 | 4297682000 | 34650 | 34600 | 34650 | 34550 | 366 |
| 357 | 20231208 | 124600 | 4285018500 | 34650 | 34550 | 34650 | 34550 | 397 |
| 358 | 20231208 | 124500 | 4271299750 | 34600 | 34600 | 34600 | 34550 | 257 |
| 359 | 20231208 | 124400 | 4262409400 | 34550 | 34600 | 34600 | 34550 | 415 |
| 360 | 20231208 | 124300 | 4248060600 | 34650 | 34650 | 34650 | 34600 | 469 |
| 361 | 20231208 | 124200 | 4231832550 | 34650 | 34600 | 34700 | 34600 | 157 |
| 362 | 20231208 | 124100 | 4226392500 | 34600 | 34600 | 34650 | 34600 | 406 |
| 363 | 20231208 | 124000 | 4212334450 | 34650 | 34700 | 34700 | 34600 | 258 |
| 364 | 20231208 | 123900 | 4203392100 | 34700 | 34700 | 34750 | 34650 | 84 |
| 365 | 20231208 | 123800 | 4200476900 | 34600 | 34700 | 34700 | 34600 | 417 |
| 366 | 20231208 | 123700 | 4186016650 | 34650 | 34750 | 34750 | 34650 | 216 |
| 367 | 20231208 | 123600 | 4178519100 | 34750 | 34700 | 34750 | 34650 | 166 |
| 368 | 20231208 | 123500 | 4172757850 | 34650 | 34650 | 34750 | 34650 | 689 |
| 369 | 20231208 | 123400 | 4148862350 | 34700 | 34750 | 34750 | 34600 | 310 |
| 370 | 20231208 | 123300 | 4138118500 | 34750 | 34750 | 34750 | 34700 | 136 |
| 371 | 20231208 | 123200 | 4133392950 | 34750 | 34700 | 34750 | 34650 | 380 |
| 372 | 20231208 | 123100 | 4120202950 | 34700 | 34800 | 34800 | 34650 | 222 |
| 373 | 20231208 | 123000 | 4112499400 | 34800 | 34800 | 34800 | 34700 | 477 |
| 374 | 20231208 | 122900 | 4095916400 | 34800 | 34800 | 34800 | 34650 | 336 |
| 375 | 20231208 | 122800 | 4084250450 | 34800 | 34750 | 34800 | 34650 | 500 |
| 376 | 20231208 | 122700 | 4066887650 | 34750 | 34700 | 34800 | 34700 | 477 |
| 377 | 20231208 | 122600 | 4050314050 | 34700 | 34700 | 34700 | 34650 | 595 |
| 378 | 20231208 | 122500 | 4029676800 | 34650 | 34650 | 34700 | 34650 | 509 |
| 379 | 20231208 | 122400 | 4012026800 | 34650 | 34700 | 34700 | 34650 | 567 |
| 380 | 20231208 | 122300 | 3992358000 | 34700 | 34650 | 34700 | 34650 | 221 |
| 381 | 20231208 | 122200 | 3984698700 | 34650 | 34700 | 34700 | 34650 | 192 |
| 382 | 20231208 | 122100 | 3978037950 | 34650 | 34700 | 34700 | 34650 | 781 |
| 383 | 20231208 | 122000 | 3950955000 | 34700 | 34650 | 34700 | 34650 | 216 |
| 384 | 20231208 | 121900 | 3943469150 | 34650 | 34700 | 34700 | 34650 | 193 |
| 385 | 20231208 | 121800 | 3936772950 | 34650 | 34700 | 34750 | 34650 | 516 |
| 386 | 20231208 | 121700 | 3918878550 | 34650 | 34800 | 34800 | 34650 | 198 |
| 387 | 20231208 | 121600 | 3912008850 | 34800 | 34750 | 34800 | 34700 | 532 |
| 388 | 20231208 | 121500 | 3893531400 | 34750 | 34700 | 34750 | 34700 | 789 |
| 389 | 20231208 | 121400 | 3866138350 | 34750 | 34850 | 34850 | 34700 | 108 |
| 390 | 20231208 | 121300 | 3862384400 | 34850 | 34850 | 34850 | 34800 | 27 |
| 391 | 20231208 | 121200 | 3861443600 | 34800 | 34750 | 34850 | 34700 | 1149 |
| 392 | 20231208 | 121100 | 3821466550 | 34750 | 34750 | 34750 | 34650 | 231 |
| 393 | 20231208 | 121000 | 3813446100 | 34750 | 34800 | 34800 | 34650 | 367 |
| 394 | 20231208 | 120900 | 3800701450 | 34650 | 34650 | 34800 | 34650 | 1782 |
| 395 | 20231208 | 120800 | 3738873300 | 34700 | 34650 | 34700 | 34650 | 160 |
| 396 | 20231208 | 120700 | 3733327900 | 34700 | 34750 | 34750 | 34650 | 220 |
| 397 | 20231208 | 120600 | 3725687350 | 34750 | 34700 | 34750 | 34600 | 899 |
| 398 | 20231208 | 120500 | 3694505400 | 34700 | 34650 | 34700 | 34650 | 111 |
| 399 | 20231208 | 120400 | 3690657750 | 34700 | 34700 | 34750 | 34700 | 233 |
| 400 | 20231208 | 120300 | 3682567800 | 34750 | 34700 | 34800 | 34600 | 951 |
| 401 | 20231208 | 120200 | 3649577250 | 34700 | 34650 | 34700 | 34650 | 709 |
| 402 | 20231208 | 120100 | 3625008100 | 34650 | 34700 | 34700 | 34650 | 236 |
| 403 | 20231208 | 120000 | 3616825000 | 34650 | 34850 | 34850 | 34650 | 2644 |
| 404 | 20231208 | 115900 | 3525060200 | 34800 | 34750 | 34800 | 34700 | 418 |
| 405 | 20231208 | 115800 | 3510528050 | 34750 | 34750 | 34800 | 34700 | 180 |
| 406 | 20231208 | 115700 | 3504266900 | 34700 | 34750 | 34800 | 34700 | 420 |
| 407 | 20231208 | 115600 | 3489670900 | 34750 | 34750 | 34800 | 34750 | 131 |
| 408 | 20231208 | 115500 | 3485117300 | 34750 | 34800 | 34850 | 34750 | 224 |
| 409 | 20231208 | 115400 | 3477317950 | 34850 | 34750 | 34850 | 34750 | 569 |
| 410 | 20231208 | 115300 | 3457527400 | 34750 | 34750 | 34800 | 34750 | 175 |
| 411 | 20231208 | 115200 | 3451443200 | 34800 | 34750 | 34800 | 34700 | 198 |
| 412 | 20231208 | 115100 | 3444556700 | 34750 | 34700 | 34750 | 34700 | 588 |
| 413 | 20231208 | 115000 | 3424139800 | 34700 | 34750 | 34800 | 34700 | 344 |
| 414 | 20231208 | 114900 | 3412188500 | 34800 | 34800 | 34850 | 34750 | 186 |
| 415 | 20231208 | 114800 | 3405710950 | 34800 | 34800 | 34850 | 34700 | 472 |
| 416 | 20231208 | 114700 | 3389301750 | 34700 | 34800 | 34800 | 34700 | 221 |
| 417 | 20231208 | 114600 | 3381627100 | 34800 | 34750 | 34850 | 34700 | 751 |
| 418 | 20231208 | 114500 | 3355483400 | 34750 | 34700 | 34800 | 34700 | 439 |
| 419 | 20231208 | 114400 | 3340240550 | 34700 | 34700 | 34750 | 34700 | 186 |
| 420 | 20231208 | 114300 | 3333783500 | 34750 | 34750 | 34750 | 34700 | 735 |
| 421 | 20231208 | 114200 | 3308251900 | 34750 | 34750 | 34750 | 34650 | 248 |
| 422 | 20231208 | 114100 | 3299636150 | 34750 | 34700 | 34750 | 34700 | 189 |
| 423 | 20231208 | 114000 | 3293074500 | 34700 | 34800 | 34800 | 34700 | 499 |
| 424 | 20231208 | 113900 | 3275723700 | 34700 | 34750 | 34750 | 34700 | 64 |
| 425 | 20231208 | 113800 | 3273500400 | 34700 | 34750 | 34800 | 34700 | 327 |
| 426 | 20231208 | 113700 | 3262145750 | 34750 | 34750 | 34800 | 34700 | 564 |
| 427 | 20231208 | 113600 | 3242535900 | 34750 | 34750 | 34750 | 34700 | 189 |
| 428 | 20231208 | 113500 | 3235970300 | 34700 | 34750 | 34800 | 34700 | 429 |
| 429 | 20231208 | 113400 | 3221076050 | 34750 | 34700 | 34800 | 34650 | 607 |
| 430 | 20231208 | 113300 | 3199974500 | 34750 | 34750 | 34750 | 34700 | 190 |
| 431 | 20231208 | 113200 | 3193372150 | 34750 | 34750 | 34800 | 34750 | 257 |
| 432 | 20231208 | 113100 | 3184439000 | 34750 | 34650 | 34800 | 34650 | 530 |
| 433 | 20231208 | 113000 | 3166027850 | 34650 | 34800 | 34800 | 34650 | 418 |
| 434 | 20231208 | 112900 | 3151517750 | 34800 | 34700 | 34800 | 34700 | 390 |
| 435 | 20231208 | 112800 | 3137969500 | 34700 | 34700 | 34800 | 34550 | 1967 |
| 436 | 20231208 | 112700 | 3069772750 | 34700 | 34750 | 34800 | 34700 | 156 |
| 437 | 20231208 | 112600 | 3064350250 | 34800 | 34800 | 34800 | 34650 | 684 |
| 438 | 20231208 | 112500 | 3040603100 | 34750 | 34700 | 34800 | 34650 | 766 |
| 439 | 20231208 | 112400 | 3013980600 | 34700 | 34700 | 34800 | 34700 | 475 |
| 440 | 20231208 | 112300 | 2997480050 | 34700 | 34750 | 34750 | 34700 | 171 |
| 441 | 20231208 | 112200 | 2991538350 | 34750 | 34700 | 34800 | 34700 | 297 |
| 442 | 20231208 | 112100 | 2981213900 | 34700 | 34700 | 34800 | 34700 | 337 |
| 443 | 20231208 | 112000 | 2969503200 | 34700 | 34750 | 34750 | 34650 | 299 |
| 444 | 20231208 | 111900 | 2959125150 | 34800 | 34700 | 34800 | 34700 | 468 |
| 445 | 20231208 | 111800 | 2942860500 | 34700 | 34750 | 34750 | 34700 | 199 |
| 446 | 20231208 | 111700 | 2935953650 | 34700 | 34800 | 34800 | 34650 | 483 |
| 447 | 20231208 | 111600 | 2919193550 | 34800 | 34700 | 34800 | 34700 | 524 |
| 448 | 20231208 | 111500 | 2900984050 | 34700 | 34700 | 34750 | 34650 | 324 |
| 449 | 20231208 | 111400 | 2889745800 | 34750 | 34750 | 34750 | 34700 | 319 |
| 450 | 20231208 | 111300 | 2878671200 | 34750 | 34700 | 34750 | 34650 | 583 |
| 451 | 20231208 | 111200 | 2858421450 | 34650 | 34750 | 34750 | 34650 | 175 |
| 452 | 20231208 | 111100 | 2852352550 | 34700 | 34750 | 34750 | 34700 | 339 |
| 453 | 20231208 | 111000 | 2840583950 | 34700 | 34650 | 34750 | 34650 | 334 |
| 454 | 20231208 | 110900 | 2828988450 | 34750 | 34750 | 34750 | 34700 | 275 |
| 455 | 20231208 | 110800 | 2819444900 | 34750 | 34700 | 34750 | 34600 | 632 |
| 456 | 20231208 | 110700 | 2797526200 | 34700 | 34650 | 34700 | 34650 | 442 |
| 457 | 20231208 | 110600 | 2782198400 | 34700 | 34650 | 34700 | 34650 | 221 |
| 458 | 20231208 | 110500 | 2774536350 | 34650 | 34700 | 34700 | 34650 | 375 |
| 459 | 20231208 | 110400 | 2761525250 | 34650 | 34600 | 34700 | 34600 | 329 |
| 460 | 20231208 | 110300 | 2750124800 | 34600 | 34750 | 34750 | 34600 | 404 |
| 461 | 20231208 | 110200 | 2736103150 | 34700 | 34700 | 34750 | 34650 | 763 |
| 462 | 20231208 | 110100 | 2709637450 | 34700 | 34650 | 34700 | 34650 | 243 |
| 463 | 20231208 | 110000 | 2701214650 | 34700 | 34700 | 34700 | 34650 | 275 |
| 464 | 20231208 | 105900 | 2691679050 | 34650 | 34700 | 34700 | 34550 | 744 |
| 465 | 20231208 | 105800 | 2665920900 | 34650 | 34550 | 34650 | 34550 | 466 |
| 466 | 20231208 | 105700 | 2649793950 | 34600 | 34550 | 34700 | 34550 | 141 |
| 467 | 20231208 | 105600 | 2644920100 | 34600 | 34600 | 34700 | 34500 | 832 |
| 468 | 20231208 | 105500 | 2616109850 | 34600 | 34550 | 34600 | 34550 | 420 |
| 469 | 20231208 | 105400 | 2601597850 | 34550 | 34500 | 34700 | 34500 | 345 |
| 470 | 20231208 | 105300 | 2589662550 | 34550 | 34450 | 34550 | 34450 | 3491 |
| 471 | 20231208 | 105200 | 2469055250 | 34450 | 34450 | 34500 | 34450 | 713 |
| 472 | 20231208 | 105100 | 2444477900 | 34450 | 34500 | 34500 | 34450 | 96 |
| 473 | 20231208 | 105000 | 2441168750 | 34450 | 34450 | 34500 | 34450 | 446 |
| 474 | 20231208 | 104900 | 2425788200 | 34450 | 34500 | 34550 | 34450 | 387 |
| 475 | 20231208 | 104800 | 2412436450 | 34550 | 34500 | 34550 | 34500 | 28 |
| 476 | 20231208 | 104700 | 2411469250 | 34500 | 34550 | 34600 | 34500 | 436 |
| 477 | 20231208 | 104600 | 2396396200 | 34500 | 34600 | 34600 | 34500 | 481 |
| 478 | 20231208 | 104500 | 2379779750 | 34550 | 34600 | 34600 | 34550 | 43 |
| 479 | 20231208 | 104400 | 2378292850 | 34600 | 34600 | 34650 | 34600 | 356 |
| 480 | 20231208 | 104300 | 2365959100 | 34600 | 34700 | 34700 | 34600 | 629 |
| 481 | 20231208 | 104200 | 2344173600 | 34700 | 34600 | 34750 | 34600 | 5 |
| 482 | 20231208 | 104100 | 2344000350 | 34600 | 34600 | 34700 | 34600 | 677 |
| 483 | 20231208 | 104000 | 2320540800 | 34600 | 34600 | 34700 | 34600 | 337 |
| 484 | 20231208 | 103900 | 2308880300 | 34600 | 34650 | 34700 | 34600 | 873 |
| 485 | 20231208 | 103800 | 2278611450 | 34600 | 34650 | 34650 | 34600 | 424 |
| 486 | 20231208 | 103700 | 2263929700 | 34600 | 34700 | 34700 | 34600 | 571 |
| 487 | 20231208 | 103600 | 2244155550 | 34650 | 34650 | 34700 | 34650 | 439 |
| 488 | 20231208 | 103500 | 2228944150 | 34650 | 34600 | 34650 | 34550 | 484 |
| 489 | 20231208 | 103400 | 2212198150 | 34550 | 34600 | 34600 | 34500 | 564 |
| 490 | 20231208 | 103300 | 2192716800 | 34550 | 34550 | 34600 | 34550 | 132 |
| 491 | 20231208 | 103200 | 2188155700 | 34650 | 34550 | 34650 | 34550 | 477 |
| 492 | 20231208 | 103100 | 2171659450 | 34550 | 34550 | 34600 | 34550 | 414 |
| 493 | 20231208 | 103000 | 2157354700 | 34550 | 34600 | 34650 | 34550 | 56 |
| 494 | 20231208 | 102900 | 2155416650 | 34600 | 34500 | 34600 | 34500 | 1549 |
| 495 | 20231208 | 102800 | 2101870200 | 34500 | 34500 | 34550 | 34500 | 507 |
| 496 | 20231208 | 102700 | 2084377450 | 34550 | 34550 | 34550 | 34500 | 414 |
| 497 | 20231208 | 102600 | 2070080600 | 34550 | 34450 | 34550 | 34450 | 840 |
| 498 | 20231208 | 102500 | 2041125500 | 34400 | 34450 | 34500 | 34400 | 1690 |
| 499 | 20231208 | 102400 | 1982921050 | 34450 | 34450 | 34500 | 34450 | 1037 |
| 500 | 20231208 | 102300 | 1947155450 | 34500 | 34500 | 34500 | 34450 | 724 |
| 501 | 20231208 | 102200 | 1922177950 | 34500 | 34550 | 34600 | 34500 | 5472 |
| 502 | 20231208 | 102100 | 1733150550 | 34550 | 34550 | 34600 | 34550 | 238 |
| 503 | 20231208 | 102000 | 1724927150 | 34550 | 34550 | 34550 | 34550 | 866 |
| 504 | 20231208 | 101900 | 1695006850 | 34550 | 34600 | 34650 | 34550 | 2518 |
| 505 | 20231208 | 101800 | 1607889800 | 34600 | 34650 | 34650 | 34600 | 176 |
| 506 | 20231208 | 101700 | 1601800150 | 34650 | 34600 | 34650 | 34600 | 230 |
| 507 | 20231208 | 101600 | 1593841650 | 34600 | 34650 | 34650 | 34600 | 772 |
| 508 | 20231208 | 101500 | 1567102550 | 34650 | 34700 | 34700 | 34650 | 253 |
| 509 | 20231208 | 101400 | 1558334300 | 34650 | 34650 | 34700 | 34650 | 119 |
| 510 | 20231208 | 101300 | 1554210100 | 34650 | 34650 | 34650 | 34650 | 142 |
| 511 | 20231208 | 101200 | 1549289800 | 34650 | 34650 | 34700 | 34650 | 344 |
| 512 | 20231208 | 101100 | 1537369900 | 34650 | 34650 | 34700 | 34650 | 20 |
| 513 | 20231208 | 101000 | 1536676500 | 34650 | 34700 | 34750 | 34650 | 387 |
| 514 | 20231208 | 100900 | 1523247650 | 34700 | 34750 | 34750 | 34700 | 348 |
| 515 | 20231208 | 100800 | 1511168400 | 34750 | 34650 | 34750 | 34650 | 1618 |
| 516 | 20231208 | 100700 | 1455008800 | 34650 | 34700 | 34700 | 34650 | 137 |
| 517 | 20231208 | 100600 | 1450260550 | 34650 | 34650 | 34700 | 34650 | 176 |
| 518 | 20231208 | 100500 | 1444161750 | 34650 | 34700 | 34700 | 34650 | 142 |
| 519 | 20231208 | 100400 | 1439241150 | 34650 | 34650 | 34650 | 34650 | 16 |
| 520 | 20231208 | 100300 | 1438686750 | 34650 | 34650 | 34700 | 34650 | 70 |
| 521 | 20231208 | 100200 | 1436258350 | 34650 | 34700 | 34700 | 34650 | 41 |
| 522 | 20231208 | 100100 | 1434837450 | 34650 | 34700 | 34700 | 34650 | 1164 |
| 523 | 20231208 | 100000 | 1394485250 | 34700 | 34650 | 34700 | 34650 | 1554 |
| 524 | 20231208 | 095900 | 1340564800 | 34650 | 34700 | 34700 | 34650 | 231 |
| 525 | 20231208 | 095800 | 1332552300 | 34700 | 34650 | 34700 | 34650 | 62 |
| 526 | 20231208 | 095700 | 1330403500 | 34700 | 34800 | 34800 | 34700 | 641 |
| 527 | 20231208 | 095600 | 1308150900 | 34750 | 34800 | 34800 | 34750 | 13 |
| 528 | 20231208 | 095500 | 1307698750 | 34800 | 34800 | 34800 | 34800 | 24 |
| 529 | 20231208 | 095400 | 1306863550 | 34800 | 34800 | 34800 | 34750 | 107 |
| 530 | 20231208 | 095300 | 1303143200 | 34800 | 34750 | 34800 | 34750 | 282 |
| 531 | 20231208 | 095200 | 1293342950 | 34800 | 34800 | 34800 | 34800 | 19 |
| 532 | 20231208 | 095100 | 1292681750 | 34800 | 34750 | 34800 | 34750 | 131 |
| 533 | 20231208 | 095000 | 1288128950 | 34800 | 34750 | 34800 | 34750 | 565 |
| 534 | 20231208 | 094900 | 1268494850 | 34750 | 34750 | 34750 | 34750 | 65 |
| 535 | 20231208 | 094800 | 1266236100 | 34750 | 34750 | 34750 | 34750 | 1070 |
| 536 | 20231208 | 094700 | 1229053600 | 34800 | 34800 | 34800 | 34750 | 189 |
| 537 | 20231208 | 094600 | 1222479000 | 34800 | 34800 | 34800 | 34800 | 633 |
| 538 | 20231208 | 094500 | 1200450600 | 34800 | 34800 | 34800 | 34800 | 15 |
| 539 | 20231208 | 094400 | 1199928600 | 34800 | 34750 | 34800 | 34750 | 215 |
| 540 | 20231208 | 094300 | 1192456350 | 34800 | 34850 | 34850 | 34800 | 406 |
| 541 | 20231208 | 094200 | 1178318800 | 34850 | 34850 | 34850 | 34850 | 64 |
| 542 | 20231208 | 094100 | 1176088400 | 34850 | 34850 | 34850 | 34800 | 1003 |
| 543 | 20231208 | 094000 | 1141169100 | 34850 | 34850 | 34850 | 34850 | 188 |
| 544 | 20231208 | 093900 | 1134617300 | 34850 | 34850 | 34850 | 34850 | 125 |
| 545 | 20231208 | 093800 | 1130261050 | 34850 | 34900 | 34900 | 34850 | 262 |
| 546 | 20231208 | 093700 | 1121130000 | 34900 | 34850 | 34900 | 34850 | 571 |
| 547 | 20231208 | 093600 | 1101230350 | 34850 | 34800 | 34850 | 34800 | 57 |
| 548 | 20231208 | 093500 | 1099245400 | 34850 | 34950 | 34950 | 34850 | 580 |
| 549 | 20231208 | 093400 | 1079006050 | 35000 | 34950 | 35000 | 34950 | 35 |
| 550 | 20231208 | 093300 | 1077782050 | 35000 | 34950 | 35000 | 34950 | 226 |
| 551 | 20231208 | 093200 | 1069876050 | 35000 | 35000 | 35000 | 35000 | 95 |
| 552 | 20231208 | 093100 | 1066551050 | 35050 | 35050 | 35050 | 35000 | 88 |
| 553 | 20231208 | 093000 | 1063469400 | 35050 | 35000 | 35050 | 35000 | 480 |
| 554 | 20231208 | 092900 | 1046668750 | 35000 | 35000 | 35050 | 34950 | 68 |
| 555 | 20231208 | 092800 | 1044289550 | 35000 | 35000 | 35050 | 34950 | 393 |
| 556 | 20231208 | 092700 | 1030535350 | 35000 | 35050 | 35050 | 35000 | 914 |
| 557 | 20231208 | 092600 | 998541300 | 35050 | 35050 | 35050 | 35050 | 101 |
| 558 | 20231208 | 092500 | 995001250 | 35050 | 35050 | 35050 | 35000 | 220 |
| 559 | 20231208 | 092400 | 987290350 | 35050 | 35050 | 35050 | 35050 | 128 |
| 560 | 20231208 | 092300 | 982803950 | 35000 | 35050 | 35050 | 35000 | 366 |
| 561 | 20231208 | 092200 | 969979150 | 35000 | 35050 | 35050 | 35000 | 80 |
| 562 | 20231208 | 092100 | 967176250 | 35050 | 35000 | 35050 | 35000 | 232 |
| 563 | 20231208 | 092000 | 959053750 | 35000 | 35000 | 35050 | 35000 | 1741 |
| 564 | 20231208 | 091900 | 898098100 | 34950 | 34950 | 34950 | 34900 | 1399 |
| 565 | 20231208 | 091800 | 849234700 | 34950 | 34950 | 34950 | 34950 | 35 |
| 566 | 20231208 | 091700 | 848011450 | 34950 | 34950 | 34950 | 34900 | 165 |
| 567 | 20231208 | 091600 | 842244750 | 34950 | 34950 | 34950 | 34950 | 50 |
| 568 | 20231208 | 091500 | 840497250 | 34950 | 34950 | 34950 | 34900 | 138 |
| 569 | 20231208 | 091400 | 835676450 | 34950 | 34800 | 34950 | 34800 | 2514 |
| 570 | 20231208 | 091300 | 748067700 | 34800 | 34900 | 34900 | 34800 | 580 |
| 571 | 20231208 | 091200 | 727854200 | 34850 | 34950 | 34950 | 34800 | 366 |
| 572 | 20231208 | 091100 | 715094600 | 34950 | 34950 | 34950 | 34750 | 530 |
| 573 | 20231208 | 091000 | 696629550 | 34950 | 34600 | 35000 | 34600 | 3402 |
| 574 | 20231208 | 090900 | 578545000 | 34600 | 34700 | 34700 | 34600 | 364 |
| 575 | 20231208 | 090800 | 565937600 | 34650 | 34550 | 34700 | 34550 | 1596 |
| 576 | 20231208 | 090700 | 510724300 | 34550 | 34550 | 34600 | 34550 | 957 |
| 577 | 20231208 | 090600 | 477659900 | 34550 | 34700 | 34700 | 34550 | 1386 |
| 578 | 20231208 | 090500 | 429699650 | 34700 | 34700 | 34700 | 34550 | 2771 |
| 579 | 20231208 | 090400 | 333739450 | 34750 | 34650 | 34750 | 34600 | 1453 |
| 580 | 20231208 | 090300 | 283377950 | 34600 | 34600 | 34650 | 34550 | 1143 |
| 581 | 20231208 | 090200 | 243815000 | 34600 | 34800 | 34850 | 34600 | 1948 |
| 582 | 20231208 | 090100 | 176188150 | 34800 | 35050 | 35100 | 34800 | 1927 |
| 583 | 20231208 | 090000 | 108823450 | 35050 | 35150 | 35150 | 34950 | 3104 |