31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 184400 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 3521 |
| 3 | 20231207 | 184300 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 4 | 20231207 | 184200 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 5 | 20231207 | 184100 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 6 | 20231207 | 184000 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 7 | 20231207 | 183900 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 8 | 20231207 | 183800 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 9 | 20231207 | 183700 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 10 | 20231207 | 183600 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 11 | 20231207 | 183500 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 12 | 20231207 | 183400 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 13 | 20231207 | 183300 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 14 | 20231207 | 183200 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 15 | 20231207 | 183100 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 16 | 20231207 | 183000 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 17 | 20231207 | 182900 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 18 | 20231207 | 182800 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 19 | 20231207 | 182700 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 20 | 20231207 | 182600 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 21 | 20231207 | 182500 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 22 | 20231207 | 182400 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 23 | 20231207 | 182300 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 24 | 20231207 | 182200 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 25 | 20231207 | 182100 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 26 | 20231207 | 182000 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 27 | 20231207 | 181900 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 28 | 20231207 | 181800 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 29 | 20231207 | 181700 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 30 | 20231207 | 181600 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 31 | 20231207 | 181500 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 32 | 20231207 | 181400 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 3521 |
| 33 | 20231207 | 181300 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 34 | 20231207 | 181200 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 35 | 20231207 | 181100 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 36 | 20231207 | 181000 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 37 | 20231207 | 180900 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 38 | 20231207 | 180800 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 39 | 20231207 | 180700 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 40 | 20231207 | 180600 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 41 | 20231207 | 180500 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 42 | 20231207 | 180400 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 43 | 20231207 | 180300 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 44 | 20231207 | 180200 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 45 | 20231207 | 180100 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 46 | 20231207 | 180000 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 47 | 20231207 | 175900 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 48 | 20231207 | 175800 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 49 | 20231207 | 175700 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 50 | 20231207 | 175600 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 51 | 20231207 | 175500 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 52 | 20231207 | 175400 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 53 | 20231207 | 175300 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 54 | 20231207 | 175200 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 55 | 20231207 | 175100 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 56 | 20231207 | 175000 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 57 | 20231207 | 174900 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 58 | 20231207 | 174800 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 59 | 20231207 | 174700 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 60 | 20231207 | 174600 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 61 | 20231207 | 174500 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 62 | 20231207 | 174400 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 3521 |
| 63 | 20231207 | 174300 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 64 | 20231207 | 174200 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 65 | 20231207 | 174100 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 66 | 20231207 | 174000 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 67 | 20231207 | 173900 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 68 | 20231207 | 173800 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 69 | 20231207 | 173700 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 70 | 20231207 | 173600 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 71 | 20231207 | 173500 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 72 | 20231207 | 173400 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 73 | 20231207 | 173300 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 74 | 20231207 | 173200 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 75 | 20231207 | 173100 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 76 | 20231207 | 173000 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 77 | 20231207 | 172900 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 78 | 20231207 | 172800 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 79 | 20231207 | 172700 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 80 | 20231207 | 172600 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 81 | 20231207 | 172500 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 82 | 20231207 | 172400 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 83 | 20231207 | 172300 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 84 | 20231207 | 172200 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 85 | 20231207 | 172100 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 86 | 20231207 | 172000 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 87 | 20231207 | 171900 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 88 | 20231207 | 171800 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 89 | 20231207 | 171700 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 90 | 20231207 | 171600 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 91 | 20231207 | 171500 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 92 | 20231207 | 171400 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 3521 |
| 93 | 20231207 | 171300 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 94 | 20231207 | 171200 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 95 | 20231207 | 171100 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 96 | 20231207 | 171000 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 97 | 20231207 | 170900 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 98 | 20231207 | 170800 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 99 | 20231207 | 170700 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 100 | 20231207 | 170600 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 101 | 20231207 | 170500 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 102 | 20231207 | 170400 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 103 | 20231207 | 170300 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 104 | 20231207 | 170200 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 105 | 20231207 | 170100 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 106 | 20231207 | 170000 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 107 | 20231207 | 165900 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 108 | 20231207 | 165800 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 109 | 20231207 | 165700 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 110 | 20231207 | 165600 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 111 | 20231207 | 165500 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 112 | 20231207 | 165400 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 113 | 20231207 | 165300 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 114 | 20231207 | 165200 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 115 | 20231207 | 165100 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 116 | 20231207 | 165000 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 117 | 20231207 | 164900 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 118 | 20231207 | 164800 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 119 | 20231207 | 164700 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 120 | 20231207 | 164600 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 121 | 20231207 | 164500 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 122 | 20231207 | 164400 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 3521 |
| 123 | 20231207 | 164300 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 124 | 20231207 | 164200 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 125 | 20231207 | 164100 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 126 | 20231207 | 164000 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 127 | 20231207 | 163900 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 128 | 20231207 | 163800 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 129 | 20231207 | 163700 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 130 | 20231207 | 163600 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 131 | 20231207 | 163500 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 132 | 20231207 | 163400 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 133 | 20231207 | 163300 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 134 | 20231207 | 163200 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 135 | 20231207 | 163100 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 136 | 20231207 | 163000 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 137 | 20231207 | 162900 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 138 | 20231207 | 162800 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 139 | 20231207 | 162700 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 140 | 20231207 | 162600 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 141 | 20231207 | 162500 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 142 | 20231207 | 162400 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 143 | 20231207 | 162300 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 144 | 20231207 | 162200 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 145 | 20231207 | 162100 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 146 | 20231207 | 162000 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 147 | 20231207 | 161900 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 148 | 20231207 | 161800 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 149 | 20231207 | 161700 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 150 | 20231207 | 161600 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 151 | 20231207 | 161500 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 152 | 20231207 | 161400 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 3521 |
| 153 | 20231207 | 161300 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 154 | 20231207 | 161200 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 155 | 20231207 | 161100 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 156 | 20231207 | 161000 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 157 | 20231207 | 160900 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 158 | 20231207 | 160800 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 159 | 20231207 | 160700 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 160 | 20231207 | 160600 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 161 | 20231207 | 160500 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 162 | 20231207 | 160400 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 163 | 20231207 | 160300 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 164 | 20231207 | 160200 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 165 | 20231207 | 160100 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 166 | 20231207 | 160000 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 167 | 20231207 | 155900 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 168 | 20231207 | 155800 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 169 | 20231207 | 155700 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 170 | 20231207 | 155600 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 171 | 20231207 | 155500 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 172 | 20231207 | 155400 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 173 | 20231207 | 155300 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 174 | 20231207 | 155200 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 175 | 20231207 | 155100 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 176 | 20231207 | 155000 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 177 | 20231207 | 154900 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 178 | 20231207 | 154800 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 179 | 20231207 | 154700 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 180 | 20231207 | 154600 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 181 | 20231207 | 154500 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 182 | 20231207 | 154400 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 3521 |
| 183 | 20231207 | 154300 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 184 | 20231207 | 154200 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 185 | 20231207 | 154100 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 186 | 20231207 | 154000 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 187 | 20231207 | 153900 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 188 | 20231207 | 153800 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 189 | 20231207 | 153700 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 190 | 20231207 | 153600 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 191 | 20231207 | 153500 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20231207 | 153400 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 193 | 20231207 | 153300 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 194 | 20231207 | 153200 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 195 | 20231207 | 153100 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 196 | 20231207 | 153000 | 4343243850 | 35350 | 35350 | 35350 | 35350 | 3521 |
| 197 | 20231207 | 152900 | 4218776500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 198 | 20231207 | 152800 | 4218776500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 199 | 20231207 | 152700 | 4218776500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 200 | 20231207 | 152600 | 4218776500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 201 | 20231207 | 152500 | 4218776500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 202 | 20231207 | 152400 | 4218776500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 203 | 20231207 | 152300 | 4218776500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 204 | 20231207 | 152200 | 4218776500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 205 | 20231207 | 152100 | 4218776500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 206 | 20231207 | 152000 | 4218776500 | 35400 | 35400 | 35400 | 35400 | 0 |
| 207 | 20231207 | 151900 | 4218776500 | 35400 | 35350 | 35400 | 35350 | 62 |
| 208 | 20231207 | 151800 | 4216584750 | 35350 | 35350 | 35400 | 35350 | 183 |
| 209 | 20231207 | 151700 | 4210114700 | 35300 | 35350 | 35350 | 35300 | 61 |
| 210 | 20231207 | 151600 | 4207961250 | 35300 | 35350 | 35400 | 35300 | 778 |
| 211 | 20231207 | 151500 | 4180457800 | 35350 | 35350 | 35400 | 35350 | 229 |
| 212 | 20231207 | 151400 | 4172361400 | 35350 | 35300 | 35350 | 35300 | 163 |
| 213 | 20231207 | 151300 | 4166600750 | 35300 | 35300 | 35400 | 35300 | 135 |
| 214 | 20231207 | 151200 | 4161827650 | 35300 | 35300 | 35400 | 35300 | 151 |
| 215 | 20231207 | 151100 | 4156496500 | 35350 | 35300 | 35350 | 35300 | 60 |
| 216 | 20231207 | 151000 | 4154377600 | 35300 | 35350 | 35350 | 35300 | 128 |
| 217 | 20231207 | 150900 | 4149857550 | 35350 | 35250 | 35350 | 35250 | 380 |
| 218 | 20231207 | 150800 | 4136448850 | 35300 | 35300 | 35300 | 35300 | 105 |
| 219 | 20231207 | 150700 | 4132742350 | 35300 | 35300 | 35300 | 35300 | 25 |
| 220 | 20231207 | 150600 | 4131859850 | 35300 | 35300 | 35300 | 35300 | 239 |
| 221 | 20231207 | 150500 | 4123423150 | 35250 | 35300 | 35300 | 35250 | 107 |
| 222 | 20231207 | 150400 | 4119651350 | 35300 | 35300 | 35300 | 35300 | 164 |
| 223 | 20231207 | 150300 | 4113862150 | 35250 | 35250 | 35250 | 35250 | 107 |
| 224 | 20231207 | 150200 | 4110090400 | 35250 | 35250 | 35300 | 35250 | 389 |
| 225 | 20231207 | 150100 | 4096363100 | 35250 | 35300 | 35300 | 35250 | 211 |
| 226 | 20231207 | 150000 | 4088916850 | 35300 | 35350 | 35350 | 35300 | 215 |
| 227 | 20231207 | 145900 | 4081327250 | 35350 | 35350 | 35350 | 35300 | 32 |
| 228 | 20231207 | 145800 | 4080196100 | 35350 | 35300 | 35350 | 35300 | 23 |
| 229 | 20231207 | 145700 | 4079384150 | 35300 | 35300 | 35350 | 35300 | 143 |
| 230 | 20231207 | 145600 | 4074335050 | 35300 | 35350 | 35350 | 35300 | 554 |
| 231 | 20231207 | 145500 | 4054751600 | 35350 | 35350 | 35350 | 35350 | 1 |
| 232 | 20231207 | 145400 | 4054716250 | 35400 | 35400 | 35400 | 35350 | 56 |
| 233 | 20231207 | 145300 | 4052736350 | 35400 | 35450 | 35450 | 35400 | 57 |
| 234 | 20231207 | 145200 | 4050717200 | 35450 | 35400 | 35450 | 35400 | 70 |
| 235 | 20231207 | 145100 | 4048239100 | 35450 | 35450 | 35450 | 35450 | 207 |
| 236 | 20231207 | 145000 | 4040900950 | 35450 | 35450 | 35450 | 35450 | 83 |
| 237 | 20231207 | 144900 | 4037958600 | 35450 | 35500 | 35500 | 35450 | 44 |
| 238 | 20231207 | 144800 | 4036397400 | 35450 | 35500 | 35500 | 35450 | 946 |
| 239 | 20231207 | 144700 | 4002814900 | 35500 | 35500 | 35550 | 35500 | 100 |
| 240 | 20231207 | 144600 | 3999264850 | 35500 | 35500 | 35500 | 35500 | 180 |
| 241 | 20231207 | 144500 | 3992874850 | 35450 | 35400 | 35450 | 35250 | 937 |
| 242 | 20231207 | 144400 | 3959756700 | 35350 | 35400 | 35400 | 35350 | 41 |
| 243 | 20231207 | 144300 | 3958306050 | 35400 | 35450 | 35450 | 35400 | 204 |
| 244 | 20231207 | 144200 | 3951084400 | 35450 | 35400 | 35450 | 35350 | 63 |
| 245 | 20231207 | 144100 | 3948853950 | 35450 | 35450 | 35450 | 35450 | 0 |
| 246 | 20231207 | 144000 | 3948853950 | 35450 | 35400 | 35450 | 35400 | 2 |
| 247 | 20231207 | 143900 | 3948783100 | 35350 | 35350 | 35350 | 35350 | 0 |
| 248 | 20231207 | 143800 | 3948783100 | 35350 | 35300 | 35350 | 35300 | 845 |
| 249 | 20231207 | 143700 | 3918929200 | 35350 | 35350 | 35350 | 35350 | 34 |
| 250 | 20231207 | 143600 | 3917727300 | 35350 | 35450 | 35450 | 35300 | 317 |
| 251 | 20231207 | 143500 | 3906526250 | 35400 | 35400 | 35450 | 35400 | 127 |
| 252 | 20231207 | 143400 | 3902030400 | 35400 | 35500 | 35500 | 35400 | 125 |
| 253 | 20231207 | 143300 | 3897598350 | 35450 | 35400 | 35450 | 35400 | 127 |
| 254 | 20231207 | 143200 | 3893096250 | 35400 | 35450 | 35450 | 35400 | 4 |
| 255 | 20231207 | 143100 | 3892954600 | 35400 | 35500 | 35500 | 35350 | 62 |
| 256 | 20231207 | 143000 | 3890761200 | 35500 | 35400 | 35500 | 35350 | 257 |
| 257 | 20231207 | 142900 | 3881674800 | 35500 | 35500 | 35550 | 35500 | 8 |
| 258 | 20231207 | 142800 | 3881390650 | 35550 | 35550 | 35600 | 35350 | 417 |
| 259 | 20231207 | 142700 | 3866630050 | 35550 | 35600 | 35600 | 35550 | 227 |
| 260 | 20231207 | 142600 | 3858552900 | 35550 | 35550 | 35550 | 35400 | 415 |
| 261 | 20231207 | 142500 | 3843799850 | 35500 | 35450 | 35500 | 35450 | 191 |
| 262 | 20231207 | 142400 | 3837021300 | 35400 | 35500 | 35550 | 35400 | 378 |
| 263 | 20231207 | 142300 | 3823601850 | 35500 | 35500 | 35500 | 35400 | 246 |
| 264 | 20231207 | 142200 | 3814868950 | 35350 | 35350 | 35350 | 35350 | 265 |
| 265 | 20231207 | 142100 | 3805501200 | 35500 | 35500 | 35500 | 35350 | 59 |
| 266 | 20231207 | 142000 | 3803406850 | 35250 | 35450 | 35450 | 35250 | 502 |
| 267 | 20231207 | 141900 | 3785671450 | 35500 | 35500 | 35500 | 35500 | 2 |
| 268 | 20231207 | 141800 | 3785600450 | 35450 | 35450 | 35450 | 35450 | 63 |
| 269 | 20231207 | 141700 | 3783367100 | 35450 | 35400 | 35450 | 35350 | 363 |
| 270 | 20231207 | 141600 | 3770525000 | 35450 | 35450 | 35450 | 35450 | 67 |
| 271 | 20231207 | 141500 | 3768149850 | 35400 | 35450 | 35450 | 35400 | 60 |
| 272 | 20231207 | 141400 | 3766025800 | 35450 | 35500 | 35500 | 35400 | 108 |
| 273 | 20231207 | 141300 | 3762197550 | 35500 | 35550 | 35550 | 35500 | 416 |
| 274 | 20231207 | 141200 | 3747420800 | 35550 | 35550 | 35550 | 35450 | 430 |
| 275 | 20231207 | 141100 | 3732135150 | 35550 | 35450 | 35550 | 35400 | 856 |
| 276 | 20231207 | 141000 | 3701746050 | 35400 | 35350 | 35450 | 35350 | 803 |
| 277 | 20231207 | 140900 | 3673296350 | 35350 | 35400 | 35400 | 35350 | 16 |
| 278 | 20231207 | 140800 | 3672730700 | 35400 | 35400 | 35400 | 35400 | 7 |
| 279 | 20231207 | 140700 | 3672482900 | 35350 | 35350 | 35350 | 35300 | 74 |
| 280 | 20231207 | 140600 | 3669867200 | 35300 | 35300 | 35300 | 35300 | 281 |
| 281 | 20231207 | 140500 | 3659947900 | 35300 | 35350 | 35350 | 35250 | 690 |
| 282 | 20231207 | 140400 | 3635594650 | 35350 | 35350 | 35400 | 35350 | 326 |
| 283 | 20231207 | 140300 | 3624070300 | 35400 | 35400 | 35400 | 35350 | 170 |
| 284 | 20231207 | 140200 | 3618052350 | 35400 | 35450 | 35450 | 35400 | 142 |
| 285 | 20231207 | 140100 | 3613025500 | 35450 | 35400 | 35450 | 35400 | 288 |
| 286 | 20231207 | 140000 | 3602826300 | 35400 | 35450 | 35450 | 35400 | 163 |
| 287 | 20231207 | 135900 | 3597056000 | 35400 | 35400 | 35400 | 35400 | 324 |
| 288 | 20231207 | 135800 | 3585586400 | 35400 | 35400 | 35400 | 35400 | 12 |
| 289 | 20231207 | 135700 | 3585161600 | 35400 | 35400 | 35400 | 35400 | 204 |
| 290 | 20231207 | 135600 | 3577940000 | 35400 | 35350 | 35400 | 35350 | 18 |
| 291 | 20231207 | 135500 | 3577303550 | 35350 | 35300 | 35350 | 35300 | 153 |
| 292 | 20231207 | 135400 | 3571895700 | 35300 | 35350 | 35350 | 35300 | 75 |
| 293 | 20231207 | 135300 | 3569244900 | 35350 | 35350 | 35350 | 35350 | 69 |
| 294 | 20231207 | 135200 | 3566805750 | 35350 | 35350 | 35350 | 35350 | 0 |
| 295 | 20231207 | 135100 | 3566805750 | 35350 | 35300 | 35450 | 35300 | 38 |
| 296 | 20231207 | 135000 | 3565460250 | 35450 | 35450 | 35450 | 35300 | 5 |
| 297 | 20231207 | 134900 | 3565283150 | 35450 | 35450 | 35450 | 35450 | 2 |
| 298 | 20231207 | 134800 | 3565212250 | 35300 | 35450 | 35450 | 35300 | 113 |
| 299 | 20231207 | 134700 | 3561219100 | 35450 | 35450 | 35450 | 35450 | 1 |
| 300 | 20231207 | 134600 | 3561183650 | 35400 | 35350 | 35450 | 35350 | 486 |
| 301 | 20231207 | 134500 | 3543976900 | 35300 | 35400 | 35400 | 35300 | 108 |
| 302 | 20231207 | 134400 | 3540164200 | 35300 | 35400 | 35400 | 35300 | 102 |
| 303 | 20231207 | 134300 | 3536558400 | 35400 | 35350 | 35400 | 35300 | 293 |
| 304 | 20231207 | 134200 | 3526194100 | 35400 | 35400 | 35400 | 35350 | 80 |
| 305 | 20231207 | 134100 | 3523364050 | 35400 | 35350 | 35400 | 35350 | 232 |
| 306 | 20231207 | 134000 | 3515157000 | 35350 | 35350 | 35350 | 35350 | 44 |
| 307 | 20231207 | 133900 | 3513601600 | 35400 | 35400 | 35450 | 35400 | 215 |
| 308 | 20231207 | 133800 | 3505990050 | 35400 | 35350 | 35400 | 35350 | 249 |
| 309 | 20231207 | 133700 | 3497177050 | 35350 | 35500 | 35500 | 35350 | 537 |
| 310 | 20231207 | 133600 | 3478137550 | 35500 | 35450 | 35500 | 35250 | 1318 |
| 311 | 20231207 | 133500 | 3431505000 | 35450 | 35450 | 35450 | 35450 | 94 |
| 312 | 20231207 | 133400 | 3428172700 | 35450 | 35400 | 35500 | 35400 | 997 |
| 313 | 20231207 | 133300 | 3392832850 | 35350 | 35350 | 35350 | 35300 | 1108 |
| 314 | 20231207 | 133200 | 3353666500 | 35350 | 35300 | 35350 | 35300 | 653 |
| 315 | 20231207 | 133100 | 3330604750 | 35250 | 35200 | 35250 | 35200 | 1253 |
| 316 | 20231207 | 133000 | 3286444700 | 35200 | 35200 | 35250 | 35200 | 131 |
| 317 | 20231207 | 132900 | 3281833450 | 35250 | 35250 | 35250 | 35250 | 101 |
| 318 | 20231207 | 132800 | 3278273200 | 35250 | 35200 | 35250 | 35200 | 3 |
| 319 | 20231207 | 132700 | 3278167550 | 35250 | 35250 | 35250 | 35250 | 1 |
| 320 | 20231207 | 132600 | 3278132300 | 35250 | 35200 | 35250 | 35200 | 17 |
| 321 | 20231207 | 132500 | 3277533750 | 35200 | 35250 | 35250 | 35200 | 36 |
| 322 | 20231207 | 132400 | 3276266500 | 35250 | 35250 | 35250 | 35250 | 3 |
| 323 | 20231207 | 132300 | 3276160750 | 35250 | 35200 | 35250 | 35200 | 284 |
| 324 | 20231207 | 132200 | 3266162150 | 35200 | 35250 | 35250 | 35200 | 66 |
| 325 | 20231207 | 132100 | 3263838500 | 35200 | 35200 | 35200 | 35200 | 7 |
| 326 | 20231207 | 132000 | 3263592100 | 35200 | 35250 | 35250 | 35200 | 16 |
| 327 | 20231207 | 131900 | 3263028850 | 35250 | 35200 | 35250 | 35200 | 369 |
| 328 | 20231207 | 131800 | 3250039500 | 35200 | 35200 | 35200 | 35150 | 18 |
| 329 | 20231207 | 131700 | 3249406000 | 35150 | 35150 | 35150 | 35150 | 78 |
| 330 | 20231207 | 131600 | 3246664300 | 35150 | 35200 | 35200 | 35100 | 298 |
| 331 | 20231207 | 131500 | 3236189400 | 35200 | 35200 | 35200 | 35200 | 24 |
| 332 | 20231207 | 131400 | 3235344600 | 35200 | 35200 | 35200 | 35200 | 1 |
| 333 | 20231207 | 131300 | 3235309400 | 35150 | 35100 | 35150 | 35100 | 151 |
| 334 | 20231207 | 131200 | 3230006750 | 35150 | 35150 | 35150 | 35150 | 5 |
| 335 | 20231207 | 131100 | 3229831000 | 35100 | 35100 | 35100 | 35100 | 10 |
| 336 | 20231207 | 131000 | 3229480000 | 35100 | 35100 | 35100 | 35100 | 13 |
| 337 | 20231207 | 130900 | 3229023700 | 35100 | 35150 | 35150 | 35100 | 26 |
| 338 | 20231207 | 130800 | 3228109850 | 35150 | 35150 | 35150 | 35150 | 61 |
| 339 | 20231207 | 130700 | 3225965700 | 35150 | 35150 | 35200 | 35150 | 113 |
| 340 | 20231207 | 130600 | 3221993700 | 35200 | 35150 | 35200 | 35150 | 15 |
| 341 | 20231207 | 130500 | 3221466350 | 35150 | 35100 | 35150 | 35100 | 221 |
| 342 | 20231207 | 130400 | 3213699150 | 35150 | 35150 | 35150 | 35150 | 1 |
| 343 | 20231207 | 130300 | 3213664000 | 35150 | 35150 | 35150 | 35100 | 327 |
| 344 | 20231207 | 130200 | 3202170000 | 35150 | 35150 | 35150 | 35150 | 90 |
| 345 | 20231207 | 130100 | 3199006500 | 35150 | 35150 | 35150 | 35150 | 586 |
| 346 | 20231207 | 130000 | 3178408600 | 35150 | 35100 | 35150 | 35100 | 63 |
| 347 | 20231207 | 125900 | 3176196650 | 35100 | 35050 | 35100 | 35050 | 234 |
| 348 | 20231207 | 125800 | 3167993900 | 35050 | 35050 | 35150 | 35050 | 1693 |
| 349 | 20231207 | 125700 | 3108611400 | 35000 | 35050 | 35050 | 35000 | 63 |
| 350 | 20231207 | 125600 | 3106403800 | 35050 | 35050 | 35050 | 35000 | 54 |
| 351 | 20231207 | 125500 | 3104512600 | 35000 | 35000 | 35000 | 35000 | 17 |
| 352 | 20231207 | 125400 | 3103917600 | 35000 | 35000 | 35000 | 34950 | 37 |
| 353 | 20231207 | 125300 | 3102622650 | 35000 | 35000 | 35050 | 35000 | 5 |
| 354 | 20231207 | 125200 | 3102447600 | 35050 | 35000 | 35050 | 35000 | 239 |
| 355 | 20231207 | 125100 | 3094076800 | 35000 | 35000 | 35000 | 35000 | 83 |
| 356 | 20231207 | 125000 | 3091171800 | 35000 | 35050 | 35050 | 35000 | 58 |
| 357 | 20231207 | 124900 | 3089141750 | 35050 | 35000 | 35050 | 35000 | 51 |
| 358 | 20231207 | 124800 | 3087356300 | 35000 | 35050 | 35050 | 35000 | 4 |
| 359 | 20231207 | 124700 | 3087216150 | 35050 | 35050 | 35050 | 35050 | 0 |
| 360 | 20231207 | 124600 | 3087216150 | 35050 | 35000 | 35050 | 34950 | 403 |
| 361 | 20231207 | 124500 | 3073111050 | 35050 | 35050 | 35050 | 35050 | 3 |
| 362 | 20231207 | 124400 | 3073005900 | 35050 | 35000 | 35050 | 35000 | 162 |
| 363 | 20231207 | 124300 | 3067335850 | 35000 | 35000 | 35000 | 35000 | 70 |
| 364 | 20231207 | 124200 | 3064885850 | 35000 | 35050 | 35050 | 35000 | 565 |
| 365 | 20231207 | 124100 | 3045110800 | 35050 | 35050 | 35050 | 35000 | 15 |
| 366 | 20231207 | 124000 | 3044585700 | 35000 | 35050 | 35050 | 35000 | 45 |
| 367 | 20231207 | 123900 | 3043010650 | 35000 | 35050 | 35050 | 35000 | 23 |
| 368 | 20231207 | 123800 | 3042204650 | 35050 | 35050 | 35050 | 35050 | 2 |
| 369 | 20231207 | 123700 | 3042134550 | 35050 | 35000 | 35050 | 35000 | 60 |
| 370 | 20231207 | 123600 | 3040032050 | 35050 | 35050 | 35050 | 35050 | 5 |
| 371 | 20231207 | 123500 | 3039856800 | 35050 | 35050 | 35050 | 35050 | 51 |
| 372 | 20231207 | 123400 | 3038069250 | 35050 | 35050 | 35050 | 35050 | 4 |
| 373 | 20231207 | 123300 | 3037929050 | 35050 | 35050 | 35050 | 35050 | 2 |
| 374 | 20231207 | 123200 | 3037858950 | 35000 | 35000 | 35050 | 35000 | 204 |
| 375 | 20231207 | 123100 | 3030718900 | 35000 | 35000 | 35000 | 35000 | 42 |
| 376 | 20231207 | 123000 | 3029248900 | 35050 | 35050 | 35050 | 35050 | 13 |
| 377 | 20231207 | 122900 | 3028793250 | 35050 | 35050 | 35050 | 35050 | 17 |
| 378 | 20231207 | 122800 | 3028197400 | 35000 | 35000 | 35000 | 35000 | 71 |
| 379 | 20231207 | 122700 | 3025712400 | 35000 | 35000 | 35000 | 34950 | 343 |
| 380 | 20231207 | 122600 | 3013710550 | 35000 | 35000 | 35000 | 35000 | 91 |
| 381 | 20231207 | 122500 | 3010525550 | 35000 | 35000 | 35000 | 35000 | 13 |
| 382 | 20231207 | 122400 | 3010070550 | 34950 | 34950 | 35000 | 34950 | 201 |
| 383 | 20231207 | 122300 | 3003045500 | 35000 | 34950 | 35000 | 34950 | 23 |
| 384 | 20231207 | 122200 | 3002241550 | 35000 | 35100 | 35100 | 35000 | 1392 |
| 385 | 20231207 | 122100 | 2953519100 | 35100 | 35100 | 35100 | 35050 | 13 |
| 386 | 20231207 | 122000 | 2953063250 | 35050 | 35050 | 35050 | 35050 | 250 |
| 387 | 20231207 | 121900 | 2944300750 | 35100 | 35050 | 35100 | 35050 | 82 |
| 388 | 20231207 | 121800 | 2941426600 | 35100 | 35100 | 35100 | 35100 | 18 |
| 389 | 20231207 | 121700 | 2940794800 | 35050 | 35050 | 35050 | 35050 | 10 |
| 390 | 20231207 | 121600 | 2940444300 | 35100 | 35050 | 35100 | 35050 | 267 |
| 391 | 20231207 | 121500 | 2931085900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 392 | 20231207 | 121400 | 2931085900 | 35050 | 35050 | 35050 | 35050 | 51 |
| 393 | 20231207 | 121300 | 2929298350 | 35050 | 35050 | 35050 | 35050 | 14 |
| 394 | 20231207 | 121200 | 2928807650 | 35000 | 35050 | 35050 | 35000 | 42 |
| 395 | 20231207 | 121100 | 2927337550 | 35000 | 35000 | 35050 | 35000 | 45 |
| 396 | 20231207 | 121000 | 2925762150 | 35000 | 35050 | 35050 | 35000 | 33 |
| 397 | 20231207 | 120900 | 2924607100 | 35000 | 35000 | 35000 | 35000 | 106 |
| 398 | 20231207 | 120800 | 2920897100 | 35000 | 35050 | 35050 | 35000 | 313 |
| 399 | 20231207 | 120700 | 2909942050 | 35050 | 35050 | 35050 | 35050 | 1 |
| 400 | 20231207 | 120600 | 2909907000 | 35050 | 35100 | 35100 | 35050 | 384 |
| 401 | 20231207 | 120500 | 2896447750 | 35050 | 35050 | 35050 | 35050 | 144 |
| 402 | 20231207 | 120400 | 2891400550 | 35050 | 35050 | 35050 | 35050 | 1 |
| 403 | 20231207 | 120300 | 2891365500 | 35050 | 35100 | 35100 | 35050 | 222 |
| 404 | 20231207 | 120200 | 2883583300 | 35100 | 35050 | 35100 | 35050 | 5 |
| 405 | 20231207 | 120100 | 2883407850 | 35100 | 35050 | 35100 | 35050 | 18 |
| 406 | 20231207 | 120000 | 2882776850 | 35050 | 35100 | 35100 | 35050 | 55 |
| 407 | 20231207 | 115900 | 2880848950 | 35100 | 35050 | 35100 | 35050 | 19 |
| 408 | 20231207 | 115800 | 2880182450 | 35100 | 35100 | 35100 | 35100 | 10 |
| 409 | 20231207 | 115700 | 2879831450 | 35050 | 35050 | 35100 | 35050 | 3 |
| 410 | 20231207 | 115600 | 2879726250 | 35050 | 35100 | 35100 | 35050 | 2 |
| 411 | 20231207 | 115500 | 2879656100 | 35100 | 35100 | 35150 | 35100 | 150 |
| 412 | 20231207 | 115400 | 2874388700 | 35150 | 35150 | 35150 | 35150 | 12 |
| 413 | 20231207 | 115300 | 2873966900 | 35150 | 35150 | 35150 | 35150 | 34 |
| 414 | 20231207 | 115200 | 2872771800 | 35150 | 35150 | 35150 | 35150 | 6 |
| 415 | 20231207 | 115100 | 2872560900 | 35100 | 35050 | 35100 | 35050 | 193 |
| 416 | 20231207 | 115000 | 2865786850 | 35050 | 35100 | 35100 | 35050 | 49 |
| 417 | 20231207 | 114900 | 2864067100 | 35100 | 35100 | 35100 | 35100 | 883 |
| 418 | 20231207 | 114800 | 2833073800 | 35100 | 35100 | 35100 | 35100 | 2 |
| 419 | 20231207 | 114700 | 2833003600 | 35100 | 35050 | 35100 | 35050 | 26 |
| 420 | 20231207 | 114600 | 2832091150 | 35100 | 35100 | 35100 | 35100 | 0 |
| 421 | 20231207 | 114500 | 2832091150 | 35100 | 35100 | 35100 | 35050 | 5 |
| 422 | 20231207 | 114400 | 2831915750 | 35050 | 35050 | 35050 | 35050 | 2 |
| 423 | 20231207 | 114300 | 2831845650 | 35000 | 35000 | 35050 | 35000 | 316 |
| 424 | 20231207 | 114200 | 2820774300 | 35050 | 35000 | 35050 | 35000 | 120 |
| 425 | 20231207 | 114100 | 2816573300 | 35050 | 35000 | 35050 | 35000 | 41 |
| 426 | 20231207 | 114000 | 2815138250 | 35000 | 35050 | 35050 | 35000 | 12 |
| 427 | 20231207 | 113900 | 2814718150 | 35050 | 35000 | 35050 | 35000 | 35 |
| 428 | 20231207 | 113800 | 2813492550 | 35000 | 35050 | 35050 | 35000 | 6 |
| 429 | 20231207 | 113700 | 2813282500 | 35000 | 35000 | 35000 | 35000 | 4 |
| 430 | 20231207 | 113600 | 2813142500 | 35050 | 35050 | 35050 | 35050 | 6 |
| 431 | 20231207 | 113500 | 2812932200 | 35000 | 35000 | 35000 | 35000 | 15 |
| 432 | 20231207 | 113400 | 2812407200 | 35050 | 35000 | 35050 | 35000 | 51 |
| 433 | 20231207 | 113300 | 2810621700 | 35000 | 35050 | 35050 | 35000 | 48 |
| 434 | 20231207 | 113200 | 2808939750 | 35050 | 35050 | 35050 | 35050 | 9 |
| 435 | 20231207 | 113100 | 2808624300 | 35050 | 35000 | 35050 | 34950 | 44 |
| 436 | 20231207 | 113000 | 2807085200 | 35000 | 35000 | 35000 | 35000 | 1 |
| 437 | 20231207 | 112900 | 2807050200 | 35000 | 34900 | 35000 | 34900 | 749 |
| 438 | 20231207 | 112800 | 2780835300 | 35000 | 34900 | 35000 | 34900 | 525 |
| 439 | 20231207 | 112700 | 2762463000 | 34900 | 35000 | 35000 | 34900 | 11 |
| 440 | 20231207 | 112600 | 2762078900 | 35000 | 34950 | 35000 | 34950 | 137 |
| 441 | 20231207 | 112500 | 2757286500 | 35000 | 35000 | 35000 | 34850 | 309 |
| 442 | 20231207 | 112400 | 2746511400 | 34950 | 34950 | 34950 | 34950 | 109 |
| 443 | 20231207 | 112300 | 2742701850 | 34950 | 34900 | 34950 | 34900 | 70 |
| 444 | 20231207 | 112200 | 2740258700 | 34950 | 34950 | 34950 | 34950 | 41 |
| 445 | 20231207 | 112100 | 2738825750 | 34950 | 34950 | 35000 | 34950 | 10 |
| 446 | 20231207 | 112000 | 2738476050 | 34950 | 34950 | 34950 | 34950 | 52 |
| 447 | 20231207 | 111900 | 2736658650 | 34950 | 34950 | 34950 | 34900 | 53 |
| 448 | 20231207 | 111800 | 2734806950 | 34900 | 34950 | 34950 | 34900 | 302 |
| 449 | 20231207 | 111700 | 2724267100 | 34950 | 34950 | 35000 | 34950 | 361 |
| 450 | 20231207 | 111600 | 2711647650 | 35000 | 35000 | 35000 | 35000 | 23 |
| 451 | 20231207 | 111500 | 2710842650 | 35000 | 35000 | 35000 | 35000 | 34 |
| 452 | 20231207 | 111400 | 2709652650 | 34950 | 35000 | 35000 | 34950 | 38 |
| 453 | 20231207 | 111300 | 2708324250 | 34950 | 35000 | 35000 | 34950 | 11 |
| 454 | 20231207 | 111200 | 2707939750 | 35000 | 35000 | 35000 | 34950 | 65 |
| 455 | 20231207 | 111100 | 2705665250 | 34950 | 34950 | 34950 | 34950 | 0 |
| 456 | 20231207 | 111000 | 2705665250 | 34950 | 34950 | 34950 | 34950 | 1 |
| 457 | 20231207 | 110900 | 2705630300 | 34950 | 35000 | 35000 | 34950 | 63 |
| 458 | 20231207 | 110800 | 2703427400 | 34950 | 34950 | 34950 | 34950 | 107 |
| 459 | 20231207 | 110700 | 2699687750 | 34950 | 34950 | 34950 | 34950 | 340 |
| 460 | 20231207 | 110600 | 2687804750 | 34950 | 34900 | 34950 | 34900 | 389 |
| 461 | 20231207 | 110500 | 2674228500 | 34850 | 34850 | 34850 | 34850 | 31 |
| 462 | 20231207 | 110400 | 2673148150 | 34850 | 34850 | 34850 | 34850 | 14 |
| 463 | 20231207 | 110300 | 2672660250 | 34850 | 34900 | 34900 | 34800 | 322 |
| 464 | 20231207 | 110200 | 2661441300 | 34900 | 34900 | 34900 | 34850 | 39 |
| 465 | 20231207 | 110100 | 2660081700 | 34900 | 34900 | 34900 | 34850 | 190 |
| 466 | 20231207 | 110000 | 2653450750 | 34850 | 34900 | 34900 | 34850 | 5 |
| 467 | 20231207 | 105900 | 2653276350 | 34850 | 34850 | 34850 | 34850 | 297 |
| 468 | 20231207 | 105800 | 2642925900 | 34850 | 34850 | 34850 | 34850 | 32 |
| 469 | 20231207 | 105700 | 2641810700 | 34850 | 34800 | 34850 | 34800 | 340 |
| 470 | 20231207 | 105600 | 2629965400 | 34800 | 34750 | 34800 | 34750 | 163 |
| 471 | 20231207 | 105500 | 2624299700 | 34750 | 34800 | 34800 | 34750 | 74 |
| 472 | 20231207 | 105400 | 2621724600 | 34800 | 34800 | 34850 | 34750 | 640 |
| 473 | 20231207 | 105300 | 2599457450 | 34800 | 34800 | 34800 | 34750 | 557 |
| 474 | 20231207 | 105200 | 2580099850 | 34800 | 34850 | 34850 | 34800 | 354 |
| 475 | 20231207 | 105100 | 2567780550 | 34850 | 34850 | 34850 | 34800 | 28 |
| 476 | 20231207 | 105000 | 2566805800 | 34800 | 34800 | 34800 | 34800 | 193 |
| 477 | 20231207 | 104900 | 2560089400 | 34800 | 34850 | 34850 | 34750 | 63 |
| 478 | 20231207 | 104800 | 2557897400 | 34850 | 34800 | 34850 | 34800 | 22 |
| 479 | 20231207 | 104700 | 2557131200 | 34800 | 34850 | 34850 | 34750 | 645 |
| 480 | 20231207 | 104600 | 2534686350 | 34850 | 34800 | 34850 | 34800 | 284 |
| 481 | 20231207 | 104500 | 2524802550 | 34850 | 34800 | 34850 | 34800 | 30 |
| 482 | 20231207 | 104400 | 2523757950 | 34850 | 34800 | 34850 | 34800 | 269 |
| 483 | 20231207 | 104300 | 2514392700 | 34850 | 34900 | 34900 | 34850 | 286 |
| 484 | 20231207 | 104200 | 2504423900 | 34900 | 34850 | 34900 | 34850 | 166 |
| 485 | 20231207 | 104100 | 2498638750 | 34850 | 34900 | 34900 | 34850 | 138 |
| 486 | 20231207 | 104000 | 2493824250 | 34900 | 34850 | 34900 | 34850 | 50 |
| 487 | 20231207 | 103900 | 2492081550 | 34850 | 34900 | 34900 | 34850 | 38 |
| 488 | 20231207 | 103800 | 2490755400 | 34850 | 34850 | 34850 | 34850 | 11 |
| 489 | 20231207 | 103700 | 2490372050 | 34850 | 34850 | 34850 | 34850 | 44 |
| 490 | 20231207 | 103600 | 2488838650 | 34850 | 34800 | 34850 | 34800 | 120 |
| 491 | 20231207 | 103500 | 2484658900 | 34850 | 34800 | 34850 | 34750 | 837 |
| 492 | 20231207 | 103400 | 2455564350 | 34800 | 34750 | 34800 | 34750 | 132 |
| 493 | 20231207 | 103300 | 2450970800 | 34750 | 34800 | 34800 | 34750 | 228 |
| 494 | 20231207 | 103200 | 2443044950 | 34750 | 34800 | 34850 | 34750 | 250 |
| 495 | 20231207 | 103100 | 2434348450 | 34750 | 34800 | 34850 | 34750 | 2350 |
| 496 | 20231207 | 103000 | 2352636950 | 34850 | 34850 | 34850 | 34800 | 4550 |
| 497 | 20231207 | 102900 | 2194113850 | 34850 | 34850 | 34850 | 34850 | 37 |
| 498 | 20231207 | 102800 | 2192824400 | 34900 | 34900 | 34950 | 34900 | 1042 |
| 499 | 20231207 | 102700 | 2156458550 | 34900 | 34950 | 34950 | 34900 | 97 |
| 500 | 20231207 | 102600 | 2153069900 | 34950 | 34900 | 34950 | 34900 | 34 |
| 501 | 20231207 | 102500 | 2151883100 | 34900 | 34900 | 34950 | 34900 | 236 |
| 502 | 20231207 | 102400 | 2143645600 | 34950 | 35000 | 35000 | 34950 | 166 |
| 503 | 20231207 | 102300 | 2137843850 | 35000 | 34950 | 35000 | 34900 | 252 |
| 504 | 20231207 | 102200 | 2129044800 | 34950 | 35000 | 35000 | 34950 | 90 |
| 505 | 20231207 | 102100 | 2125898850 | 35000 | 34950 | 35000 | 34950 | 119 |
| 506 | 20231207 | 102000 | 2121739700 | 34900 | 34900 | 34950 | 34900 | 186 |
| 507 | 20231207 | 101900 | 2115247750 | 34900 | 34900 | 34900 | 34850 | 256 |
| 508 | 20231207 | 101800 | 2106314200 | 34850 | 34900 | 34900 | 34850 | 433 |
| 509 | 20231207 | 101700 | 2091203900 | 34950 | 34850 | 34950 | 34850 | 173 |
| 510 | 20231207 | 101600 | 2085168600 | 34900 | 34950 | 34950 | 34850 | 383 |
| 511 | 20231207 | 101500 | 2071810150 | 34900 | 34950 | 34950 | 34850 | 436 |
| 512 | 20231207 | 101400 | 2056594350 | 34950 | 34900 | 34950 | 34900 | 311 |
| 513 | 20231207 | 101300 | 2045738900 | 34950 | 34950 | 34950 | 34900 | 102 |
| 514 | 20231207 | 101200 | 2042175050 | 34950 | 34950 | 34950 | 34900 | 86 |
| 515 | 20231207 | 101100 | 2039173200 | 34900 | 34950 | 34950 | 34900 | 100 |
| 516 | 20231207 | 101000 | 2035680250 | 34900 | 34900 | 34950 | 34900 | 216 |
| 517 | 20231207 | 100900 | 2028141750 | 34900 | 34950 | 34950 | 34850 | 1363 |
| 518 | 20231207 | 100800 | 1980579050 | 34950 | 34950 | 35000 | 34900 | 190 |
| 519 | 20231207 | 100700 | 1973942550 | 35000 | 34950 | 35000 | 34950 | 248 |
| 520 | 20231207 | 100600 | 1965274900 | 34950 | 34950 | 34950 | 34950 | 85 |
| 521 | 20231207 | 100500 | 1962304150 | 34950 | 35000 | 35000 | 34950 | 303 |
| 522 | 20231207 | 100400 | 1951710400 | 35000 | 35050 | 35050 | 35000 | 915 |
| 523 | 20231207 | 100300 | 1919667850 | 35050 | 35100 | 35100 | 35050 | 510 |
| 524 | 20231207 | 100200 | 1901776750 | 35100 | 35050 | 35100 | 35050 | 815 |
| 525 | 20231207 | 100100 | 1873170850 | 35050 | 35000 | 35050 | 35000 | 228 |
| 526 | 20231207 | 100000 | 1865180250 | 35000 | 35050 | 35050 | 35000 | 250 |
| 527 | 20231207 | 095900 | 1856430100 | 35050 | 35050 | 35050 | 35050 | 278 |
| 528 | 20231207 | 095800 | 1846686200 | 35050 | 35100 | 35150 | 35050 | 572 |
| 529 | 20231207 | 095700 | 1826618950 | 35100 | 35200 | 35250 | 35100 | 508 |
| 530 | 20231207 | 095600 | 1808763750 | 35150 | 35200 | 35300 | 35150 | 50 |
| 531 | 20231207 | 095500 | 1807005200 | 35250 | 35250 | 35250 | 35250 | 786 |
| 532 | 20231207 | 095400 | 1779298700 | 35150 | 35150 | 35150 | 35100 | 430 |
| 533 | 20231207 | 095300 | 1764184600 | 35100 | 35150 | 35150 | 35100 | 82 |
| 534 | 20231207 | 095200 | 1761305100 | 35100 | 35100 | 35150 | 35100 | 176 |
| 535 | 20231207 | 095100 | 1755122100 | 35150 | 35150 | 35150 | 35100 | 67 |
| 536 | 20231207 | 095000 | 1752767900 | 35150 | 35150 | 35150 | 35100 | 120 |
| 537 | 20231207 | 094900 | 1748554400 | 35150 | 35250 | 35250 | 35150 | 120 |
| 538 | 20231207 | 094800 | 1744336200 | 35250 | 35150 | 35250 | 35050 | 806 |
| 539 | 20231207 | 094700 | 1716021350 | 35150 | 35150 | 35150 | 35100 | 287 |
| 540 | 20231207 | 094600 | 1705946050 | 35150 | 35100 | 35150 | 35100 | 169 |
| 541 | 20231207 | 094500 | 1700011900 | 35050 | 35150 | 35150 | 35050 | 89 |
| 542 | 20231207 | 094400 | 1696890750 | 35050 | 35250 | 35250 | 35050 | 1625 |
| 543 | 20231207 | 094300 | 1639755450 | 35200 | 35250 | 35250 | 35200 | 162 |
| 544 | 20231207 | 094200 | 1634045850 | 35250 | 35250 | 35300 | 35250 | 203 |
| 545 | 20231207 | 094100 | 1626887400 | 35250 | 35200 | 35250 | 35200 | 112 |
| 546 | 20231207 | 094000 | 1622941000 | 35200 | 35250 | 35250 | 35200 | 48 |
| 547 | 20231207 | 093900 | 1621249150 | 35250 | 35200 | 35300 | 35200 | 142 |
| 548 | 20231207 | 093800 | 1616242350 | 35250 | 35200 | 35300 | 35200 | 94 |
| 549 | 20231207 | 093700 | 1612930500 | 35300 | 35050 | 35300 | 35050 | 126 |
| 550 | 20231207 | 093600 | 1608494400 | 35050 | 35000 | 35050 | 35000 | 1473 |
| 551 | 20231207 | 093500 | 1556938150 | 34950 | 34900 | 34950 | 34900 | 885 |
| 552 | 20231207 | 093400 | 1526045500 | 34900 | 34900 | 34900 | 34850 | 246 |
| 553 | 20231207 | 093300 | 1517461050 | 34900 | 34950 | 34950 | 34800 | 277 |
| 554 | 20231207 | 093200 | 1507798200 | 34850 | 34850 | 34950 | 34800 | 962 |
| 555 | 20231207 | 093100 | 1474309950 | 34850 | 34800 | 34950 | 34800 | 331 |
| 556 | 20231207 | 093000 | 1462754000 | 34900 | 34850 | 34900 | 34800 | 1121 |
| 557 | 20231207 | 092900 | 1423733800 | 34850 | 34850 | 34900 | 34800 | 783 |
| 558 | 20231207 | 092800 | 1396455550 | 34850 | 35000 | 35000 | 34850 | 1370 |
| 559 | 20231207 | 092700 | 1348665750 | 35000 | 35000 | 35000 | 34950 | 462 |
| 560 | 20231207 | 092600 | 1332515850 | 34950 | 34950 | 35000 | 34950 | 1092 |
| 561 | 20231207 | 092500 | 1294349400 | 35000 | 35000 | 35000 | 34950 | 500 |
| 562 | 20231207 | 092400 | 1276854300 | 35000 | 35000 | 35050 | 34950 | 945 |
| 563 | 20231207 | 092300 | 1243780200 | 35000 | 35000 | 35000 | 34950 | 1687 |
| 564 | 20231207 | 092200 | 1184741500 | 35000 | 35050 | 35100 | 35000 | 4881 |
| 565 | 20231207 | 092100 | 1013811050 | 35100 | 35200 | 35200 | 35100 | 1492 |
| 566 | 20231207 | 092000 | 961438350 | 35200 | 35150 | 35200 | 35100 | 1950 |
| 567 | 20231207 | 091900 | 892929550 | 35150 | 35200 | 35200 | 35150 | 588 |
| 568 | 20231207 | 091800 | 872247700 | 35150 | 35200 | 35250 | 35150 | 975 |
| 569 | 20231207 | 091700 | 837933300 | 35250 | 35250 | 35250 | 35200 | 331 |
| 570 | 20231207 | 091600 | 826272150 | 35250 | 35200 | 35250 | 35200 | 136 |
| 571 | 20231207 | 091500 | 821481300 | 35250 | 35250 | 35450 | 35200 | 250 |
| 572 | 20231207 | 091400 | 812666150 | 35450 | 35350 | 35450 | 35200 | 1274 |
| 573 | 20231207 | 091300 | 767684750 | 35450 | 35350 | 35450 | 35350 | 75 |
| 574 | 20231207 | 091200 | 765033100 | 35300 | 35350 | 35350 | 35300 | 816 |
| 575 | 20231207 | 091100 | 736221700 | 35350 | 35200 | 35350 | 35150 | 1930 |
| 576 | 20231207 | 091000 | 668332800 | 35200 | 35200 | 35250 | 35150 | 496 |
| 577 | 20231207 | 090900 | 650881000 | 35200 | 35300 | 35300 | 35200 | 1375 |
| 578 | 20231207 | 090800 | 602383500 | 35300 | 35450 | 35500 | 35300 | 3744 |
| 579 | 20231207 | 090700 | 469888800 | 35450 | 35450 | 35500 | 35400 | 267 |
| 580 | 20231207 | 090600 | 460424100 | 35450 | 35450 | 35500 | 35400 | 328 |
| 581 | 20231207 | 090500 | 448801400 | 35450 | 35450 | 35550 | 35450 | 614 |
| 582 | 20231207 | 090400 | 427018150 | 35450 | 35400 | 35450 | 35400 | 410 |
| 583 | 20231207 | 090300 | 412503550 | 35400 | 35350 | 35400 | 35350 | 1088 |
| 584 | 20231207 | 090200 | 374035450 | 35300 | 35600 | 35650 | 35300 | 4467 |
| 585 | 20231207 | 090100 | 215640200 | 35600 | 35600 | 35600 | 35500 | 780 |
| 586 | 20231207 | 090000 | 187925650 | 35550 | 35600 | 35750 | 35400 | 5152 |