31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 183200 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 107238 |
| 3 | 20231214 | 183100 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 4 | 20231214 | 183000 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 5 | 20231214 | 182900 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 6 | 20231214 | 182800 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 7 | 20231214 | 182700 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 8 | 20231214 | 182600 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 9 | 20231214 | 182500 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 10 | 20231214 | 182400 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 11 | 20231214 | 182300 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 12 | 20231214 | 182200 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 13 | 20231214 | 182100 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 14 | 20231214 | 182000 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 15 | 20231214 | 181900 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 16 | 20231214 | 181800 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 17 | 20231214 | 181700 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 18 | 20231214 | 181600 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 19 | 20231214 | 181500 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 20 | 20231214 | 181400 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 21 | 20231214 | 181300 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 22 | 20231214 | 181200 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 23 | 20231214 | 181100 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 24 | 20231214 | 181000 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 25 | 20231214 | 180900 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 26 | 20231214 | 180800 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 27 | 20231214 | 180700 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 28 | 20231214 | 180600 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 29 | 20231214 | 180500 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 30 | 20231214 | 180400 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 31 | 20231214 | 180300 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 32 | 20231214 | 180200 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 107238 |
| 33 | 20231214 | 180100 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 34 | 20231214 | 180000 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 35 | 20231214 | 175900 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 36 | 20231214 | 175800 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 37 | 20231214 | 175700 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 38 | 20231214 | 175600 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 39 | 20231214 | 175500 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 40 | 20231214 | 175400 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 41 | 20231214 | 175300 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 42 | 20231214 | 175200 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 43 | 20231214 | 175100 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 44 | 20231214 | 175000 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 45 | 20231214 | 174900 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 46 | 20231214 | 174800 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 47 | 20231214 | 174700 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 48 | 20231214 | 174600 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 49 | 20231214 | 174500 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 50 | 20231214 | 174400 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 51 | 20231214 | 174300 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 52 | 20231214 | 174200 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 53 | 20231214 | 174100 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 54 | 20231214 | 174000 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 55 | 20231214 | 173900 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 56 | 20231214 | 173800 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 57 | 20231214 | 173700 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 58 | 20231214 | 173600 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 59 | 20231214 | 173500 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 60 | 20231214 | 173400 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 61 | 20231214 | 173300 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 62 | 20231214 | 173200 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 107238 |
| 63 | 20231214 | 173100 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 64 | 20231214 | 173000 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 65 | 20231214 | 172900 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 66 | 20231214 | 172800 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 67 | 20231214 | 172700 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 68 | 20231214 | 172600 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 69 | 20231214 | 172500 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 70 | 20231214 | 172400 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 71 | 20231214 | 172300 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 72 | 20231214 | 172200 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 73 | 20231214 | 172100 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 74 | 20231214 | 172000 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 75 | 20231214 | 171900 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 76 | 20231214 | 171800 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 77 | 20231214 | 171700 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 78 | 20231214 | 171600 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 79 | 20231214 | 171500 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 80 | 20231214 | 171400 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 81 | 20231214 | 171300 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 82 | 20231214 | 171200 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 83 | 20231214 | 171100 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 84 | 20231214 | 171000 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 85 | 20231214 | 170900 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 86 | 20231214 | 170800 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 87 | 20231214 | 170700 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 88 | 20231214 | 170600 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 89 | 20231214 | 170500 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 90 | 20231214 | 170400 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 91 | 20231214 | 170300 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 92 | 20231214 | 170200 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 107238 |
| 93 | 20231214 | 170100 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 94 | 20231214 | 170000 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 95 | 20231214 | 165900 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 96 | 20231214 | 165800 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 97 | 20231214 | 165700 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 98 | 20231214 | 165600 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 99 | 20231214 | 165500 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 100 | 20231214 | 165400 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 101 | 20231214 | 165300 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 102 | 20231214 | 165200 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 103 | 20231214 | 165100 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 104 | 20231214 | 165000 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 105 | 20231214 | 164900 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 106 | 20231214 | 164800 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 107 | 20231214 | 164700 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 108 | 20231214 | 164600 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 109 | 20231214 | 164500 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 110 | 20231214 | 164400 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 111 | 20231214 | 164300 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 112 | 20231214 | 164200 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 113 | 20231214 | 164100 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 114 | 20231214 | 164000 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 115 | 20231214 | 163900 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 116 | 20231214 | 163800 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 117 | 20231214 | 163700 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 118 | 20231214 | 163600 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 119 | 20231214 | 163500 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 120 | 20231214 | 163400 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 121 | 20231214 | 163300 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 122 | 20231214 | 163200 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 107238 |
| 123 | 20231214 | 163100 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 124 | 20231214 | 163000 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 125 | 20231214 | 162900 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 126 | 20231214 | 162800 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 127 | 20231214 | 162700 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 128 | 20231214 | 162600 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 129 | 20231214 | 162500 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 130 | 20231214 | 162400 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 131 | 20231214 | 162300 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 132 | 20231214 | 162200 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 133 | 20231214 | 162100 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 134 | 20231214 | 162000 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 135 | 20231214 | 161900 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 136 | 20231214 | 161800 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 137 | 20231214 | 161700 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 138 | 20231214 | 161600 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 139 | 20231214 | 161500 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 140 | 20231214 | 161400 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 141 | 20231214 | 161300 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 142 | 20231214 | 161200 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 143 | 20231214 | 161100 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 144 | 20231214 | 161000 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 145 | 20231214 | 160900 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 146 | 20231214 | 160800 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 147 | 20231214 | 160700 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 148 | 20231214 | 160600 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 149 | 20231214 | 160500 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 150 | 20231214 | 160400 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 151 | 20231214 | 160300 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 152 | 20231214 | 160200 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 107238 |
| 153 | 20231214 | 160100 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 154 | 20231214 | 160000 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 155 | 20231214 | 155900 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 156 | 20231214 | 155800 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 157 | 20231214 | 155700 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 158 | 20231214 | 155600 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 159 | 20231214 | 155500 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 160 | 20231214 | 155400 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 161 | 20231214 | 155300 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 162 | 20231214 | 155200 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 163 | 20231214 | 155100 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 164 | 20231214 | 155000 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 165 | 20231214 | 154900 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 166 | 20231214 | 154800 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 167 | 20231214 | 154700 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 168 | 20231214 | 154600 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 169 | 20231214 | 154500 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 170 | 20231214 | 154400 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 171 | 20231214 | 154300 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 172 | 20231214 | 154200 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 173 | 20231214 | 154100 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 174 | 20231214 | 154000 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 175 | 20231214 | 153900 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 176 | 20231214 | 153800 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 177 | 20231214 | 153700 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 178 | 20231214 | 153600 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 179 | 20231214 | 153500 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 180 | 20231214 | 153400 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 181 | 20231214 | 153300 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 182 | 20231214 | 153200 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 107238 |
| 183 | 20231214 | 153100 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 0 |
| 184 | 20231214 | 153000 | 12601501550 | 35850 | 35850 | 35850 | 35850 | 107238 |
| 185 | 20231214 | 152900 | 8757019250 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20231214 | 152800 | 8757019250 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20231214 | 152700 | 8757019250 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20231214 | 152600 | 8757019250 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20231214 | 152500 | 8757019250 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20231214 | 152400 | 8757019250 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20231214 | 152300 | 8757019250 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20231214 | 152200 | 8757019250 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20231214 | 152100 | 8757019250 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20231214 | 152000 | 8757019250 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20231214 | 151900 | 8757019250 | 35900 | 35800 | 35900 | 35800 | 300 |
| 196 | 20231214 | 151800 | 8746257650 | 35850 | 35800 | 35850 | 35800 | 514 |
| 197 | 20231214 | 151700 | 8727845550 | 35850 | 35850 | 35850 | 35800 | 702 |
| 198 | 20231214 | 151600 | 8702700400 | 35800 | 35800 | 35900 | 35800 | 623 |
| 199 | 20231214 | 151500 | 8680390300 | 35850 | 35850 | 35900 | 35800 | 659 |
| 200 | 20231214 | 151400 | 8656786150 | 35800 | 35800 | 35900 | 35800 | 557 |
| 201 | 20231214 | 151300 | 8636834100 | 35800 | 35850 | 35900 | 35800 | 536 |
| 202 | 20231214 | 151200 | 8617635250 | 35850 | 35850 | 35900 | 35800 | 775 |
| 203 | 20231214 | 151100 | 8589849050 | 35850 | 35850 | 35900 | 35800 | 600 |
| 204 | 20231214 | 151000 | 8568343300 | 35850 | 35850 | 35900 | 35800 | 1960 |
| 205 | 20231214 | 150900 | 8498095750 | 35800 | 35850 | 35900 | 35800 | 3119 |
| 206 | 20231214 | 150800 | 8386281450 | 35900 | 35850 | 35900 | 35850 | 599 |
| 207 | 20231214 | 150700 | 8364799400 | 35900 | 35850 | 35900 | 35850 | 278 |
| 208 | 20231214 | 150600 | 8354826650 | 35850 | 35850 | 35900 | 35850 | 711 |
| 209 | 20231214 | 150500 | 8329329300 | 35900 | 35900 | 35900 | 35850 | 543 |
| 210 | 20231214 | 150400 | 8309854800 | 35900 | 35850 | 35900 | 35850 | 202 |
| 211 | 20231214 | 150300 | 8302607400 | 35850 | 35850 | 35900 | 35850 | 331 |
| 212 | 20231214 | 150200 | 8290734050 | 35850 | 35800 | 35900 | 35800 | 962 |
| 213 | 20231214 | 150100 | 8256242350 | 35800 | 35800 | 35850 | 35800 | 514 |
| 214 | 20231214 | 150000 | 8237818050 | 35800 | 35900 | 35900 | 35800 | 2769 |
| 215 | 20231214 | 145900 | 8138554400 | 35850 | 35850 | 35900 | 35850 | 127 |
| 216 | 20231214 | 145800 | 8133998700 | 35900 | 35850 | 35900 | 35850 | 152 |
| 217 | 20231214 | 145700 | 8128545650 | 35900 | 35850 | 35900 | 35850 | 191 |
| 218 | 20231214 | 145600 | 8121694550 | 35850 | 35800 | 35900 | 35800 | 1536 |
| 219 | 20231214 | 145500 | 8066629300 | 35800 | 35800 | 35850 | 35800 | 606 |
| 220 | 20231214 | 145400 | 8044915800 | 35800 | 35850 | 35900 | 35800 | 3074 |
| 221 | 20231214 | 145300 | 7934713150 | 35850 | 35850 | 35900 | 35850 | 252 |
| 222 | 20231214 | 145200 | 7925676800 | 35850 | 35850 | 35900 | 35850 | 188 |
| 223 | 20231214 | 145100 | 7918932000 | 35900 | 35850 | 35950 | 35850 | 258 |
| 224 | 20231214 | 145000 | 7909674300 | 35850 | 35850 | 35950 | 35850 | 194 |
| 225 | 20231214 | 144900 | 7902713750 | 35950 | 35900 | 35950 | 35850 | 304 |
| 226 | 20231214 | 144800 | 7891801800 | 35900 | 35850 | 35900 | 35850 | 126 |
| 227 | 20231214 | 144700 | 7887281750 | 35850 | 35900 | 35950 | 35850 | 130 |
| 228 | 20231214 | 144600 | 7882615250 | 35900 | 35900 | 35950 | 35900 | 178 |
| 229 | 20231214 | 144500 | 7876222100 | 35950 | 35850 | 35950 | 35850 | 216 |
| 230 | 20231214 | 144400 | 7868473550 | 35850 | 35900 | 35950 | 35850 | 221 |
| 231 | 20231214 | 144300 | 7860541000 | 35950 | 35900 | 35950 | 35900 | 214 |
| 232 | 20231214 | 144200 | 7852852900 | 35950 | 35900 | 35950 | 35900 | 220 |
| 233 | 20231214 | 144100 | 7844950200 | 35900 | 35850 | 35950 | 35850 | 126 |
| 234 | 20231214 | 144000 | 7840425500 | 35850 | 35950 | 35950 | 35850 | 488 |
| 235 | 20231214 | 143900 | 7822908200 | 35950 | 35900 | 35950 | 35850 | 1324 |
| 236 | 20231214 | 143800 | 7775368550 | 35950 | 35850 | 35950 | 35850 | 573 |
| 237 | 20231214 | 143700 | 7754801850 | 35850 | 35850 | 35950 | 35850 | 325 |
| 238 | 20231214 | 143600 | 7743131500 | 35850 | 35900 | 35950 | 35850 | 222 |
| 239 | 20231214 | 143500 | 7735158900 | 35950 | 35850 | 35950 | 35850 | 672 |
| 240 | 20231214 | 143400 | 7711037900 | 35850 | 35900 | 35950 | 35850 | 467 |
| 241 | 20231214 | 143300 | 7694268350 | 35950 | 35850 | 35950 | 35800 | 1067 |
| 242 | 20231214 | 143200 | 7655963500 | 35850 | 35850 | 35900 | 35800 | 1093 |
| 243 | 20231214 | 143100 | 7616776700 | 35850 | 35850 | 35900 | 35850 | 415 |
| 244 | 20231214 | 143000 | 7601883300 | 35900 | 35850 | 35900 | 35850 | 222 |
| 245 | 20231214 | 142900 | 7593917600 | 35900 | 35850 | 35900 | 35850 | 814 |
| 246 | 20231214 | 142800 | 7564717750 | 35900 | 35900 | 35900 | 35850 | 413 |
| 247 | 20231214 | 142700 | 7549894050 | 35900 | 35900 | 35900 | 35850 | 365 |
| 248 | 20231214 | 142600 | 7536795050 | 35900 | 35850 | 35900 | 35850 | 545 |
| 249 | 20231214 | 142500 | 7517247150 | 35900 | 35900 | 35900 | 35850 | 361 |
| 250 | 20231214 | 142400 | 7504290450 | 35850 | 35900 | 35900 | 35850 | 157 |
| 251 | 20231214 | 142300 | 7498656450 | 35900 | 35900 | 35900 | 35850 | 385 |
| 252 | 20231214 | 142200 | 7484840350 | 35900 | 35850 | 35900 | 35850 | 284 |
| 253 | 20231214 | 142100 | 7474649000 | 35900 | 35850 | 35900 | 35850 | 255 |
| 254 | 20231214 | 142000 | 7465496000 | 35850 | 35900 | 35900 | 35850 | 355 |
| 255 | 20231214 | 141900 | 7452761650 | 35900 | 35900 | 35900 | 35800 | 288 |
| 256 | 20231214 | 141800 | 7442426850 | 35900 | 35850 | 35900 | 35800 | 358 |
| 257 | 20231214 | 141700 | 7429593000 | 35850 | 35850 | 35850 | 35800 | 282 |
| 258 | 20231214 | 141600 | 7419486150 | 35800 | 35850 | 35900 | 35800 | 242 |
| 259 | 20231214 | 141500 | 7410811600 | 35850 | 35850 | 35850 | 35800 | 957 |
| 260 | 20231214 | 141400 | 7376540750 | 35850 | 35850 | 35850 | 35800 | 542 |
| 261 | 20231214 | 141300 | 7357112800 | 35850 | 35800 | 35850 | 35800 | 315 |
| 262 | 20231214 | 141200 | 7345821400 | 35850 | 35850 | 35850 | 35800 | 211 |
| 263 | 20231214 | 141100 | 7338258100 | 35850 | 35850 | 35850 | 35800 | 261 |
| 264 | 20231214 | 141000 | 7328904500 | 35850 | 35850 | 35900 | 35800 | 274 |
| 265 | 20231214 | 140900 | 7319082550 | 35900 | 35850 | 35900 | 35800 | 351 |
| 266 | 20231214 | 140800 | 7306498350 | 35850 | 35850 | 35850 | 35800 | 191 |
| 267 | 20231214 | 140700 | 7299653900 | 35800 | 35850 | 35850 | 35800 | 276 |
| 268 | 20231214 | 140600 | 7289762500 | 35800 | 35850 | 35850 | 35800 | 167 |
| 269 | 20231214 | 140500 | 7283776450 | 35850 | 35850 | 35850 | 35800 | 302 |
| 270 | 20231214 | 140400 | 7272953200 | 35850 | 35850 | 35900 | 35800 | 213 |
| 271 | 20231214 | 140300 | 7265316850 | 35800 | 35800 | 35900 | 35800 | 300 |
| 272 | 20231214 | 140200 | 7254562000 | 35900 | 35850 | 35900 | 35800 | 427 |
| 273 | 20231214 | 140100 | 7239254350 | 35800 | 35900 | 35900 | 35800 | 370 |
| 274 | 20231214 | 140000 | 7225996000 | 35900 | 35900 | 35900 | 35800 | 286 |
| 275 | 20231214 | 135900 | 7215744150 | 35850 | 35850 | 35900 | 35800 | 273 |
| 276 | 20231214 | 135800 | 7205957250 | 35900 | 35900 | 35900 | 35800 | 335 |
| 277 | 20231214 | 135700 | 7193940100 | 35850 | 35850 | 35900 | 35850 | 386 |
| 278 | 20231214 | 135600 | 7180094600 | 35900 | 35850 | 35900 | 35850 | 178 |
| 279 | 20231214 | 135500 | 7173708000 | 35900 | 35900 | 35900 | 35850 | 279 |
| 280 | 20231214 | 135400 | 7163692450 | 35900 | 35900 | 35900 | 35850 | 243 |
| 281 | 20231214 | 135300 | 7154973400 | 35900 | 35900 | 35900 | 35850 | 200 |
| 282 | 20231214 | 135200 | 7147797100 | 35900 | 35850 | 35900 | 35800 | 1509 |
| 283 | 20231214 | 135100 | 7093695800 | 35800 | 35850 | 35900 | 35800 | 1223 |
| 284 | 20231214 | 135000 | 7049843600 | 35850 | 35850 | 35900 | 35850 | 225 |
| 285 | 20231214 | 134900 | 7041772850 | 35900 | 35900 | 35900 | 35850 | 334 |
| 286 | 20231214 | 134800 | 7029789300 | 35900 | 35900 | 35900 | 35850 | 204 |
| 287 | 20231214 | 134700 | 7022470650 | 35900 | 35850 | 35900 | 35850 | 206 |
| 288 | 20231214 | 134600 | 7015078300 | 35900 | 35850 | 35900 | 35850 | 162 |
| 289 | 20231214 | 134500 | 7009263550 | 35900 | 35900 | 35900 | 35800 | 939 |
| 290 | 20231214 | 134400 | 6975611850 | 35900 | 35900 | 35900 | 35850 | 149 |
| 291 | 20231214 | 134300 | 6970265600 | 35900 | 35850 | 35900 | 35800 | 325 |
| 292 | 20231214 | 134200 | 6958607500 | 35900 | 35900 | 35900 | 35850 | 218 |
| 293 | 20231214 | 134100 | 6950785700 | 35900 | 35850 | 35900 | 35850 | 347 |
| 294 | 20231214 | 134000 | 6938336600 | 35850 | 35900 | 35900 | 35850 | 136 |
| 295 | 20231214 | 133900 | 6933456950 | 35900 | 35900 | 35900 | 35850 | 276 |
| 296 | 20231214 | 133800 | 6923553400 | 35900 | 35900 | 35900 | 35850 | 224 |
| 297 | 20231214 | 133700 | 6915516750 | 35900 | 35900 | 35900 | 35850 | 219 |
| 298 | 20231214 | 133600 | 6907656700 | 35900 | 35900 | 35900 | 35850 | 178 |
| 299 | 20231214 | 133500 | 6901270350 | 35900 | 35900 | 35900 | 35800 | 273 |
| 300 | 20231214 | 133400 | 6891474500 | 35900 | 35900 | 35900 | 35800 | 141 |
| 301 | 20231214 | 133300 | 6886417450 | 35850 | 35900 | 35900 | 35800 | 205 |
| 302 | 20231214 | 133200 | 6879063300 | 35850 | 35900 | 35900 | 35800 | 487 |
| 303 | 20231214 | 133100 | 6861603700 | 35900 | 35850 | 35900 | 35800 | 390 |
| 304 | 20231214 | 133000 | 6847633550 | 35850 | 35850 | 35900 | 35800 | 197 |
| 305 | 20231214 | 132900 | 6840567450 | 35850 | 35900 | 35900 | 35800 | 332 |
| 306 | 20231214 | 132800 | 6828666200 | 35900 | 35850 | 35900 | 35850 | 196 |
| 307 | 20231214 | 132700 | 6821634400 | 35850 | 35850 | 35900 | 35800 | 163 |
| 308 | 20231214 | 132600 | 6815784700 | 35850 | 35800 | 35900 | 35800 | 274 |
| 309 | 20231214 | 132500 | 6805961700 | 35850 | 35900 | 35900 | 35800 | 740 |
| 310 | 20231214 | 132400 | 6779430750 | 35850 | 35900 | 35900 | 35850 | 222 |
| 311 | 20231214 | 132300 | 6771463850 | 35850 | 35900 | 35900 | 35850 | 301 |
| 312 | 20231214 | 132200 | 6760664900 | 35900 | 35900 | 35900 | 35850 | 230 |
| 313 | 20231214 | 132100 | 6752409350 | 35900 | 35900 | 35900 | 35850 | 685 |
| 314 | 20231214 | 132000 | 6727845450 | 35900 | 35850 | 35900 | 35800 | 3402 |
| 315 | 20231214 | 131900 | 6605872750 | 35850 | 35850 | 35850 | 35800 | 134 |
| 316 | 20231214 | 131800 | 6601070650 | 35850 | 35800 | 35850 | 35800 | 132 |
| 317 | 20231214 | 131700 | 6596342800 | 35850 | 35850 | 35850 | 35800 | 167 |
| 318 | 20231214 | 131600 | 6590363250 | 35850 | 35800 | 35850 | 35800 | 50 |
| 319 | 20231214 | 131500 | 6588572500 | 35800 | 35850 | 35850 | 35800 | 410 |
| 320 | 20231214 | 131400 | 6573892100 | 35850 | 35800 | 35850 | 35800 | 387 |
| 321 | 20231214 | 131300 | 6560036300 | 35800 | 35850 | 35850 | 35800 | 312 |
| 322 | 20231214 | 131200 | 6548865850 | 35850 | 35850 | 35850 | 35800 | 132 |
| 323 | 20231214 | 131100 | 6544139500 | 35800 | 35800 | 35850 | 35800 | 175 |
| 324 | 20231214 | 131000 | 6537872750 | 35850 | 35750 | 35850 | 35750 | 340 |
| 325 | 20231214 | 130900 | 6525701900 | 35750 | 35800 | 35800 | 35750 | 201 |
| 326 | 20231214 | 130800 | 6518508800 | 35750 | 35750 | 35800 | 35750 | 131 |
| 327 | 20231214 | 130700 | 6513825150 | 35800 | 35800 | 35800 | 35750 | 48 |
| 328 | 20231214 | 130600 | 6512107600 | 35750 | 35750 | 35800 | 35750 | 116 |
| 329 | 20231214 | 130500 | 6507960100 | 35800 | 35800 | 35800 | 35750 | 281 |
| 330 | 20231214 | 130400 | 6497902850 | 35800 | 35750 | 35800 | 35750 | 133 |
| 331 | 20231214 | 130300 | 6493144000 | 35800 | 35750 | 35800 | 35750 | 80 |
| 332 | 20231214 | 130200 | 6490281950 | 35800 | 35800 | 35800 | 35750 | 64 |
| 333 | 20231214 | 130100 | 6487993400 | 35800 | 35750 | 35800 | 35750 | 64 |
| 334 | 20231214 | 130000 | 6485704750 | 35750 | 35750 | 35800 | 35750 | 123 |
| 335 | 20231214 | 125900 | 6481303600 | 35750 | 35750 | 35750 | 35750 | 69 |
| 336 | 20231214 | 125800 | 6478836850 | 35800 | 35750 | 35800 | 35750 | 88 |
| 337 | 20231214 | 125700 | 6475689000 | 35800 | 35800 | 35800 | 35750 | 51 |
| 338 | 20231214 | 125600 | 6473865000 | 35750 | 35800 | 35800 | 35750 | 104 |
| 339 | 20231214 | 125500 | 6470144900 | 35800 | 35800 | 35800 | 35750 | 64 |
| 340 | 20231214 | 125400 | 6467856250 | 35800 | 35800 | 35800 | 35750 | 200 |
| 341 | 20231214 | 125300 | 6460699800 | 35750 | 35800 | 35800 | 35750 | 74 |
| 342 | 20231214 | 125200 | 6458053450 | 35800 | 35750 | 35800 | 35750 | 109 |
| 343 | 20231214 | 125100 | 6454153800 | 35750 | 35800 | 35800 | 35750 | 89 |
| 344 | 20231214 | 125000 | 6450970150 | 35800 | 35800 | 35850 | 35800 | 92 |
| 345 | 20231214 | 124900 | 6447676250 | 35800 | 35750 | 35850 | 35750 | 277 |
| 346 | 20231214 | 124800 | 6437767300 | 35750 | 35800 | 35850 | 35750 | 145 |
| 347 | 20231214 | 124700 | 6432576050 | 35800 | 35800 | 35850 | 35800 | 134 |
| 348 | 20231214 | 124600 | 6427778500 | 35800 | 35800 | 35800 | 35750 | 128 |
| 349 | 20231214 | 124500 | 6423198750 | 35800 | 35750 | 35800 | 35750 | 147 |
| 350 | 20231214 | 124400 | 6417941700 | 35800 | 35800 | 35800 | 35750 | 81 |
| 351 | 20231214 | 124300 | 6415044400 | 35750 | 35750 | 35800 | 35750 | 138 |
| 352 | 20231214 | 124200 | 6410108600 | 35800 | 35750 | 35800 | 35750 | 56 |
| 353 | 20231214 | 124100 | 6408105050 | 35750 | 35800 | 35800 | 35750 | 111 |
| 354 | 20231214 | 124000 | 6404134200 | 35750 | 35800 | 35800 | 35750 | 326 |
| 355 | 20231214 | 123900 | 6392469200 | 35750 | 35800 | 35800 | 35750 | 42 |
| 356 | 20231214 | 123800 | 6390965750 | 35750 | 35800 | 35800 | 35750 | 129 |
| 357 | 20231214 | 123700 | 6386350250 | 35850 | 35800 | 35850 | 35800 | 216 |
| 358 | 20231214 | 123600 | 6378611450 | 35800 | 35800 | 35800 | 35750 | 354 |
| 359 | 20231214 | 123500 | 6365938300 | 35750 | 35750 | 35800 | 35750 | 521 |
| 360 | 20231214 | 123400 | 6347299000 | 35750 | 35800 | 35800 | 35750 | 129 |
| 361 | 20231214 | 123300 | 6342685050 | 35750 | 35800 | 35800 | 35750 | 158 |
| 362 | 20231214 | 123200 | 6337028750 | 35750 | 35750 | 35800 | 35750 | 170 |
| 363 | 20231214 | 123100 | 6330945450 | 35750 | 35800 | 35800 | 35750 | 281 |
| 364 | 20231214 | 123000 | 6320889950 | 35800 | 35750 | 35800 | 35750 | 99 |
| 365 | 20231214 | 122900 | 6317347900 | 35750 | 35750 | 35800 | 35750 | 482 |
| 366 | 20231214 | 122800 | 6300105700 | 35750 | 35800 | 35850 | 35750 | 373 |
| 367 | 20231214 | 122700 | 6286758350 | 35750 | 35800 | 35800 | 35750 | 10 |
| 368 | 20231214 | 122600 | 6286400400 | 35800 | 35750 | 35850 | 35750 | 337 |
| 369 | 20231214 | 122500 | 6274350200 | 35800 | 35800 | 35800 | 35750 | 332 |
| 370 | 20231214 | 122400 | 6262467100 | 35800 | 35800 | 35800 | 35750 | 467 |
| 371 | 20231214 | 122300 | 6245752750 | 35750 | 35800 | 35800 | 35750 | 264 |
| 372 | 20231214 | 122200 | 6236306300 | 35750 | 35750 | 35800 | 35750 | 97 |
| 373 | 20231214 | 122100 | 6232837900 | 35800 | 35750 | 35800 | 35750 | 33 |
| 374 | 20231214 | 122000 | 6231658000 | 35750 | 35800 | 35800 | 35750 | 155 |
| 375 | 20231214 | 121900 | 6226114950 | 35750 | 35800 | 35800 | 35750 | 136 |
| 376 | 20231214 | 121800 | 6221249800 | 35800 | 35800 | 35850 | 35750 | 32 |
| 377 | 20231214 | 121700 | 6220104950 | 35800 | 35750 | 35850 | 35750 | 228 |
| 378 | 20231214 | 121600 | 6211937300 | 35750 | 35800 | 35850 | 35750 | 803 |
| 379 | 20231214 | 121500 | 6183192400 | 35800 | 35800 | 35800 | 35800 | 16 |
| 380 | 20231214 | 121400 | 6182619600 | 35800 | 35800 | 35850 | 35800 | 192 |
| 381 | 20231214 | 121300 | 6175745750 | 35850 | 35850 | 35850 | 35800 | 66 |
| 382 | 20231214 | 121200 | 6173382600 | 35800 | 35800 | 35800 | 35800 | 8 |
| 383 | 20231214 | 121100 | 6173096200 | 35800 | 35850 | 35850 | 35800 | 87 |
| 384 | 20231214 | 121000 | 6169981500 | 35850 | 35800 | 35850 | 35800 | 435 |
| 385 | 20231214 | 120900 | 6154406450 | 35800 | 35800 | 35850 | 35800 | 97 |
| 386 | 20231214 | 120800 | 6150933350 | 35800 | 35800 | 35850 | 35800 | 8 |
| 387 | 20231214 | 120700 | 6150646650 | 35800 | 35850 | 35850 | 35800 | 54 |
| 388 | 20231214 | 120600 | 6148713300 | 35850 | 35800 | 35850 | 35800 | 100 |
| 389 | 20231214 | 120500 | 6145133000 | 35800 | 35800 | 35850 | 35800 | 316 |
| 390 | 20231214 | 120400 | 6133819900 | 35800 | 35800 | 35800 | 35800 | 72 |
| 391 | 20231214 | 120300 | 6131242300 | 35800 | 35850 | 35850 | 35800 | 209 |
| 392 | 20231214 | 120200 | 6123759850 | 35800 | 35800 | 35850 | 35800 | 23 |
| 393 | 20231214 | 120100 | 6122936050 | 35800 | 35800 | 35800 | 35800 | 60 |
| 394 | 20231214 | 120000 | 6120788050 | 35800 | 35800 | 35800 | 35800 | 87 |
| 395 | 20231214 | 115900 | 6117673450 | 35850 | 35800 | 35850 | 35800 | 1026 |
| 396 | 20231214 | 115800 | 6080892050 | 35800 | 35800 | 35800 | 35800 | 64 |
| 397 | 20231214 | 115700 | 6078600850 | 35800 | 35850 | 35850 | 35800 | 62 |
| 398 | 20231214 | 115600 | 6076380950 | 35850 | 35800 | 35850 | 35800 | 10 |
| 399 | 20231214 | 115500 | 6076022900 | 35800 | 35800 | 35850 | 35800 | 162 |
| 400 | 20231214 | 115400 | 6070218800 | 35850 | 35850 | 35850 | 35800 | 600 |
| 401 | 20231214 | 115300 | 6048710550 | 35850 | 35800 | 35850 | 35800 | 63 |
| 402 | 20231214 | 115200 | 6046454850 | 35800 | 35800 | 35800 | 35800 | 446 |
| 403 | 20231214 | 115100 | 6030488050 | 35800 | 35850 | 35900 | 35800 | 1430 |
| 404 | 20231214 | 115000 | 5979224000 | 35850 | 35850 | 35850 | 35850 | 2 |
| 405 | 20231214 | 114900 | 5979152300 | 35850 | 35850 | 35850 | 35850 | 121 |
| 406 | 20231214 | 114800 | 5974814450 | 35850 | 35850 | 35850 | 35800 | 254 |
| 407 | 20231214 | 114700 | 5965713550 | 35850 | 35850 | 35850 | 35850 | 385 |
| 408 | 20231214 | 114600 | 5951911300 | 35850 | 35850 | 35900 | 35850 | 195 |
| 409 | 20231214 | 114500 | 5944915550 | 35850 | 35850 | 35900 | 35800 | 458 |
| 410 | 20231214 | 114400 | 5928498500 | 35800 | 35850 | 35850 | 35800 | 17 |
| 411 | 20231214 | 114300 | 5927889600 | 35800 | 35800 | 35850 | 35800 | 1246 |
| 412 | 20231214 | 114200 | 5883271450 | 35850 | 35800 | 35850 | 35800 | 416 |
| 413 | 20231214 | 114100 | 5868366500 | 35850 | 35850 | 35850 | 35850 | 474 |
| 414 | 20231214 | 114000 | 5851373600 | 35850 | 35900 | 35950 | 35850 | 985 |
| 415 | 20231214 | 113900 | 5816027450 | 35900 | 35900 | 35900 | 35850 | 774 |
| 416 | 20231214 | 113800 | 5788240900 | 35950 | 35900 | 35950 | 35900 | 49 |
| 417 | 20231214 | 113700 | 5786481650 | 35900 | 35950 | 35950 | 35900 | 942 |
| 418 | 20231214 | 113600 | 5752638500 | 35900 | 35900 | 35950 | 35900 | 261 |
| 419 | 20231214 | 113500 | 5743268350 | 35900 | 35900 | 35900 | 35900 | 216 |
| 420 | 20231214 | 113400 | 5735513950 | 35900 | 35900 | 35950 | 35900 | 2808 |
| 421 | 20231214 | 113300 | 5634681450 | 35900 | 35950 | 35950 | 35900 | 98 |
| 422 | 20231214 | 113200 | 5631160900 | 35900 | 35900 | 35950 | 35900 | 27 |
| 423 | 20231214 | 113100 | 5630191300 | 35900 | 35900 | 35950 | 35850 | 5744 |
| 424 | 20231214 | 113000 | 5423951050 | 35850 | 35850 | 35850 | 35850 | 61 |
| 425 | 20231214 | 112900 | 5421764200 | 35850 | 35900 | 35900 | 35850 | 430 |
| 426 | 20231214 | 112800 | 5406329100 | 35850 | 35850 | 35900 | 35850 | 86 |
| 427 | 20231214 | 112700 | 5403244450 | 35850 | 35850 | 35900 | 35850 | 410 |
| 428 | 20231214 | 112600 | 5388545450 | 35900 | 35900 | 35900 | 35850 | 104 |
| 429 | 20231214 | 112500 | 5384814000 | 35850 | 35850 | 35900 | 35850 | 716 |
| 430 | 20231214 | 112400 | 5359145100 | 35800 | 35800 | 35850 | 35800 | 466 |
| 431 | 20231214 | 112300 | 5342443250 | 35850 | 35800 | 35850 | 35800 | 167 |
| 432 | 20231214 | 112200 | 5336458750 | 35800 | 35800 | 35850 | 35800 | 84 |
| 433 | 20231214 | 112100 | 5333451250 | 35800 | 35800 | 35850 | 35800 | 566 |
| 434 | 20231214 | 112000 | 5313188200 | 35800 | 35850 | 35850 | 35800 | 44 |
| 435 | 20231214 | 111900 | 5311612600 | 35800 | 35850 | 35850 | 35750 | 2008 |
| 436 | 20231214 | 111800 | 5239671350 | 35850 | 35850 | 35900 | 35850 | 890 |
| 437 | 20231214 | 111700 | 5207764750 | 35900 | 35850 | 35900 | 35850 | 793 |
| 438 | 20231214 | 111600 | 5179300800 | 35850 | 35900 | 35900 | 35850 | 116 |
| 439 | 20231214 | 111500 | 5175142150 | 35900 | 35850 | 35900 | 35850 | 500 |
| 440 | 20231214 | 111400 | 5157210450 | 35850 | 35850 | 35900 | 35850 | 129 |
| 441 | 20231214 | 111300 | 5152584400 | 35850 | 35850 | 35900 | 35850 | 132 |
| 442 | 20231214 | 111200 | 5147849050 | 35850 | 35850 | 35900 | 35850 | 115 |
| 443 | 20231214 | 111100 | 5143725500 | 35850 | 35850 | 35900 | 35850 | 163 |
| 444 | 20231214 | 111000 | 5137881650 | 35850 | 35850 | 35900 | 35850 | 37 |
| 445 | 20231214 | 110900 | 5136555150 | 35850 | 35850 | 35900 | 35850 | 103 |
| 446 | 20231214 | 110800 | 5132862350 | 35900 | 35900 | 35900 | 35850 | 766 |
| 447 | 20231214 | 110700 | 5105363000 | 35900 | 35900 | 35900 | 35900 | 0 |
| 448 | 20231214 | 110600 | 5105363000 | 35900 | 35950 | 35950 | 35900 | 116 |
| 449 | 20231214 | 110500 | 5101198000 | 35900 | 35900 | 35900 | 35900 | 182 |
| 450 | 20231214 | 110400 | 5094664200 | 35900 | 35900 | 35900 | 35900 | 441 |
| 451 | 20231214 | 110300 | 5078832300 | 35900 | 35950 | 35950 | 35900 | 2056 |
| 452 | 20231214 | 110200 | 5005020600 | 35950 | 35950 | 35950 | 35900 | 184 |
| 453 | 20231214 | 110100 | 4998409600 | 35900 | 35950 | 35950 | 35900 | 569 |
| 454 | 20231214 | 110000 | 4977954100 | 35900 | 35900 | 35950 | 35900 | 871 |
| 455 | 20231214 | 105900 | 4946676400 | 35900 | 35900 | 35950 | 35850 | 4876 |
| 456 | 20231214 | 105800 | 4771624850 | 35850 | 35850 | 35900 | 35850 | 1304 |
| 457 | 20231214 | 105700 | 4724846150 | 35850 | 35800 | 35850 | 35800 | 2659 |
| 458 | 20231214 | 105600 | 4629531150 | 35850 | 35850 | 35850 | 35800 | 1211 |
| 459 | 20231214 | 105500 | 4586176300 | 35800 | 35800 | 35800 | 35800 | 47 |
| 460 | 20231214 | 105400 | 4584493700 | 35800 | 35900 | 35900 | 35800 | 853 |
| 461 | 20231214 | 105300 | 4553919350 | 35850 | 35850 | 35850 | 35850 | 253 |
| 462 | 20231214 | 105200 | 4544849300 | 35900 | 35800 | 35900 | 35800 | 3194 |
| 463 | 20231214 | 105100 | 4430340950 | 35850 | 35800 | 35850 | 35800 | 69 |
| 464 | 20231214 | 105000 | 4427870450 | 35850 | 35850 | 35900 | 35850 | 3268 |
| 465 | 20231214 | 104900 | 4310702250 | 35900 | 35850 | 35900 | 35850 | 84 |
| 466 | 20231214 | 104800 | 4307689050 | 35850 | 35900 | 35900 | 35850 | 77 |
| 467 | 20231214 | 104700 | 4304928550 | 35850 | 35850 | 35900 | 35800 | 2925 |
| 468 | 20231214 | 104600 | 4200069500 | 35850 | 35850 | 35850 | 35800 | 180 |
| 469 | 20231214 | 104500 | 4193624500 | 35800 | 35800 | 35850 | 35800 | 105 |
| 470 | 20231214 | 104400 | 4189865300 | 35800 | 35800 | 35850 | 35800 | 191 |
| 471 | 20231214 | 104300 | 4183021850 | 35800 | 35850 | 35850 | 35800 | 61 |
| 472 | 20231214 | 104200 | 4180837400 | 35800 | 35800 | 35800 | 35800 | 262 |
| 473 | 20231214 | 104100 | 4171457800 | 35800 | 35800 | 35850 | 35800 | 714 |
| 474 | 20231214 | 104000 | 4145896500 | 35800 | 35800 | 35850 | 35800 | 338 |
| 475 | 20231214 | 103900 | 4133795800 | 35800 | 35800 | 35850 | 35800 | 68 |
| 476 | 20231214 | 103800 | 4131361100 | 35800 | 35850 | 35900 | 35800 | 4053 |
| 477 | 20231214 | 103700 | 3986115800 | 35900 | 35900 | 35900 | 35850 | 74 |
| 478 | 20231214 | 103600 | 3983461000 | 35900 | 35900 | 35900 | 35850 | 1388 |
| 479 | 20231214 | 103500 | 3933639300 | 35900 | 35850 | 35900 | 35850 | 77 |
| 480 | 20231214 | 103400 | 3930878200 | 35850 | 35850 | 35900 | 35850 | 279 |
| 481 | 20231214 | 103300 | 3920863900 | 35900 | 35900 | 35900 | 35850 | 164 |
| 482 | 20231214 | 103200 | 3914982700 | 35900 | 35900 | 35900 | 35850 | 321 |
| 483 | 20231214 | 103100 | 3903474400 | 35850 | 35900 | 35900 | 35850 | 37 |
| 484 | 20231214 | 103000 | 3902147300 | 35900 | 35900 | 35900 | 35850 | 57 |
| 485 | 20231214 | 102900 | 3900103550 | 35900 | 35900 | 35900 | 35850 | 108 |
| 486 | 20231214 | 102800 | 3896231000 | 35850 | 35900 | 35900 | 35850 | 31 |
| 487 | 20231214 | 102700 | 3895119100 | 35900 | 35900 | 35900 | 35850 | 131 |
| 488 | 20231214 | 102600 | 3890422350 | 35850 | 35850 | 35900 | 35850 | 1162 |
| 489 | 20231214 | 102500 | 3848764200 | 35850 | 35900 | 35900 | 35850 | 43 |
| 490 | 20231214 | 102400 | 3847222300 | 35850 | 35900 | 35900 | 35850 | 1037 |
| 491 | 20231214 | 102300 | 3809996650 | 35900 | 35900 | 35900 | 35850 | 156 |
| 492 | 20231214 | 102200 | 3804402550 | 35850 | 35900 | 35900 | 35850 | 27 |
| 493 | 20231214 | 102100 | 3803434400 | 35850 | 35850 | 35850 | 35850 | 283 |
| 494 | 20231214 | 102000 | 3793288850 | 35900 | 35950 | 35950 | 35850 | 1997 |
| 495 | 20231214 | 101900 | 3721600700 | 35950 | 35900 | 35950 | 35900 | 1764 |
| 496 | 20231214 | 101800 | 3658272800 | 35900 | 35950 | 35950 | 35900 | 677 |
| 497 | 20231214 | 101700 | 3633965200 | 35900 | 35950 | 35950 | 35900 | 545 |
| 498 | 20231214 | 101600 | 3614388850 | 35900 | 35950 | 35950 | 35900 | 1698 |
| 499 | 20231214 | 101500 | 3553404950 | 35950 | 35950 | 35950 | 35900 | 58 |
| 500 | 20231214 | 101400 | 3551322250 | 35950 | 35950 | 35950 | 35900 | 817 |
| 501 | 20231214 | 101300 | 3521966700 | 35900 | 35950 | 35950 | 35900 | 69 |
| 502 | 20231214 | 101200 | 3519488850 | 35900 | 35950 | 35950 | 35900 | 75 |
| 503 | 20231214 | 101100 | 3516795100 | 35900 | 35950 | 35950 | 35900 | 1127 |
| 504 | 20231214 | 101000 | 3476284600 | 35950 | 35950 | 35950 | 35900 | 91 |
| 505 | 20231214 | 100900 | 3473016950 | 35900 | 35950 | 35950 | 35900 | 97 |
| 506 | 20231214 | 100800 | 3469533650 | 35950 | 35950 | 35950 | 35900 | 567 |
| 507 | 20231214 | 100700 | 3449152700 | 35950 | 35900 | 35950 | 35900 | 57 |
| 508 | 20231214 | 100600 | 3447106050 | 35950 | 35950 | 35950 | 35900 | 118 |
| 509 | 20231214 | 100500 | 3442869250 | 35950 | 35950 | 35950 | 35900 | 1357 |
| 510 | 20231214 | 100400 | 3394149150 | 35950 | 35950 | 35950 | 35900 | 101 |
| 511 | 20231214 | 100300 | 3390522800 | 35900 | 35950 | 35950 | 35900 | 154 |
| 512 | 20231214 | 100200 | 3384993350 | 35950 | 35900 | 35950 | 35900 | 794 |
| 513 | 20231214 | 100100 | 3356460150 | 35950 | 35950 | 35950 | 35900 | 174 |
| 514 | 20231214 | 100000 | 3350212550 | 35900 | 35950 | 35950 | 35900 | 84 |
| 515 | 20231214 | 095900 | 3347196250 | 35900 | 35950 | 35950 | 35900 | 182 |
| 516 | 20231214 | 095800 | 3340662350 | 35950 | 35900 | 35950 | 35900 | 265 |
| 517 | 20231214 | 095700 | 3331147950 | 35900 | 35900 | 35950 | 35900 | 278 |
| 518 | 20231214 | 095600 | 3321158200 | 35900 | 35950 | 35950 | 35900 | 146 |
| 519 | 20231214 | 095500 | 3315915800 | 35950 | 35900 | 35950 | 35900 | 297 |
| 520 | 20231214 | 095400 | 3305253450 | 35900 | 35950 | 35950 | 35900 | 438 |
| 521 | 20231214 | 095300 | 3289523750 | 35950 | 35950 | 35950 | 35900 | 65 |
| 522 | 20231214 | 095200 | 3287189500 | 35950 | 35900 | 35950 | 35900 | 115 |
| 523 | 20231214 | 095100 | 3283060550 | 35950 | 35900 | 35950 | 35900 | 569 |
| 524 | 20231214 | 095000 | 3262607700 | 35900 | 35950 | 35950 | 35900 | 307 |
| 525 | 20231214 | 094900 | 3251586050 | 35950 | 35900 | 35950 | 35900 | 178 |
| 526 | 20231214 | 094800 | 3245192250 | 35900 | 35900 | 35900 | 35900 | 428 |
| 527 | 20231214 | 094700 | 3229827050 | 35900 | 35950 | 35950 | 35900 | 104 |
| 528 | 20231214 | 094600 | 3226092450 | 35900 | 35900 | 35950 | 35900 | 1550 |
| 529 | 20231214 | 094500 | 3170380850 | 35950 | 35900 | 35950 | 35900 | 441 |
| 530 | 20231214 | 094400 | 3154548400 | 35900 | 35900 | 35900 | 35900 | 194 |
| 531 | 20231214 | 094300 | 3147583800 | 35900 | 35900 | 35900 | 35900 | 173 |
| 532 | 20231214 | 094200 | 3141373100 | 35850 | 35950 | 36000 | 35850 | 3548 |
| 533 | 20231214 | 094100 | 3013910800 | 35950 | 35950 | 36000 | 35950 | 319 |
| 534 | 20231214 | 094000 | 3002442600 | 35950 | 35950 | 36000 | 35950 | 153 |
| 535 | 20231214 | 093900 | 2996942050 | 35950 | 36000 | 36000 | 35950 | 1032 |
| 536 | 20231214 | 093800 | 2959790250 | 36000 | 36000 | 36050 | 35950 | 297 |
| 537 | 20231214 | 093700 | 2949098150 | 36000 | 36000 | 36000 | 35950 | 1174 |
| 538 | 20231214 | 093600 | 2906839400 | 36000 | 36000 | 36000 | 35950 | 1220 |
| 539 | 20231214 | 093500 | 2862919700 | 36000 | 36000 | 36050 | 35950 | 1948 |
| 540 | 20231214 | 093400 | 2792769550 | 36000 | 36050 | 36050 | 35950 | 1837 |
| 541 | 20231214 | 093300 | 2726629850 | 36000 | 36000 | 36050 | 36000 | 71 |
| 542 | 20231214 | 093200 | 2724071750 | 36000 | 36000 | 36050 | 36000 | 1703 |
| 543 | 20231214 | 093100 | 2662738700 | 36000 | 36050 | 36050 | 36000 | 4607 |
| 544 | 20231214 | 093000 | 2496721500 | 36050 | 35950 | 36050 | 35950 | 5849 |
| 545 | 20231214 | 092900 | 2286129150 | 35950 | 35950 | 36000 | 35950 | 1118 |
| 546 | 20231214 | 092800 | 2245890750 | 35950 | 35950 | 36000 | 35950 | 180 |
| 547 | 20231214 | 092700 | 2239418250 | 36000 | 36000 | 36000 | 35950 | 104 |
| 548 | 20231214 | 092600 | 2235678150 | 35950 | 35900 | 36000 | 35900 | 5352 |
| 549 | 20231214 | 092500 | 2043249700 | 35900 | 35950 | 35950 | 35900 | 1229 |
| 550 | 20231214 | 092400 | 1999075700 | 35900 | 35900 | 35950 | 35900 | 945 |
| 551 | 20231214 | 092300 | 1965108400 | 35950 | 35950 | 35950 | 35900 | 146 |
| 552 | 20231214 | 092200 | 1959864450 | 35950 | 35950 | 35950 | 35900 | 384 |
| 553 | 20231214 | 092100 | 1946073800 | 35900 | 35900 | 35950 | 35900 | 358 |
| 554 | 20231214 | 092000 | 1933210850 | 35900 | 35950 | 35950 | 35900 | 316 |
| 555 | 20231214 | 091900 | 1921861400 | 35950 | 35900 | 35950 | 35900 | 381 |
| 556 | 20231214 | 091800 | 1908180250 | 35900 | 35900 | 35950 | 35900 | 688 |
| 557 | 20231214 | 091700 | 1883469400 | 35900 | 35850 | 35950 | 35850 | 2445 |
| 558 | 20231214 | 091600 | 1795695500 | 35850 | 35900 | 35900 | 35850 | 759 |
| 559 | 20231214 | 091500 | 1768450800 | 35900 | 35850 | 35900 | 35850 | 1443 |
| 560 | 20231214 | 091400 | 1716655300 | 35850 | 35900 | 35900 | 35850 | 345 |
| 561 | 20231214 | 091300 | 1704272250 | 35850 | 35850 | 35850 | 35850 | 232 |
| 562 | 20231214 | 091200 | 1695955050 | 35850 | 35850 | 35850 | 35850 | 394 |
| 563 | 20231214 | 091100 | 1681830150 | 35850 | 35850 | 35850 | 35800 | 600 |
| 564 | 20231214 | 091000 | 1660328050 | 35850 | 35850 | 35900 | 35800 | 1682 |
| 565 | 20231214 | 090900 | 1600050000 | 35850 | 35850 | 35850 | 35800 | 1344 |
| 566 | 20231214 | 090800 | 1551870450 | 35850 | 35850 | 35850 | 35800 | 964 |
| 567 | 20231214 | 090700 | 1517316300 | 35850 | 35850 | 35850 | 35850 | 1125 |
| 568 | 20231214 | 090600 | 1476985050 | 35900 | 35850 | 35900 | 35850 | 1774 |
| 569 | 20231214 | 090500 | 1413386950 | 35850 | 35950 | 35950 | 35800 | 4101 |
| 570 | 20231214 | 090400 | 1266177500 | 35900 | 35950 | 36000 | 35900 | 1772 |
| 571 | 20231214 | 090300 | 1202475500 | 35950 | 35900 | 36000 | 35900 | 5072 |
| 572 | 20231214 | 090200 | 1020118950 | 35950 | 35950 | 35950 | 35900 | 4111 |
| 573 | 20231214 | 090100 | 872358200 | 35950 | 35850 | 36000 | 35800 | 10668 |
| 574 | 20231214 | 090000 | 489304450 | 35850 | 35850 | 35900 | 35800 | 13649 |