32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 184600 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 3708 |
| 3 | 20231204 | 184500 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20231204 | 184400 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20231204 | 184300 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20231204 | 184200 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20231204 | 184100 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20231204 | 184000 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20231204 | 183900 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20231204 | 183800 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20231204 | 183700 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20231204 | 183600 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20231204 | 183500 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20231204 | 183400 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20231204 | 183300 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20231204 | 183200 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20231204 | 183100 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20231204 | 183000 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20231204 | 182900 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20231204 | 182800 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20231204 | 182700 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20231204 | 182600 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20231204 | 182500 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20231204 | 182400 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20231204 | 182300 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20231204 | 182200 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20231204 | 182100 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20231204 | 182000 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20231204 | 181900 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20231204 | 181800 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20231204 | 181700 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20231204 | 181600 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 3708 |
| 33 | 20231204 | 181500 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20231204 | 181400 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20231204 | 181300 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20231204 | 181200 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20231204 | 181100 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20231204 | 181000 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20231204 | 180900 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20231204 | 180800 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20231204 | 180700 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20231204 | 180600 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20231204 | 180500 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20231204 | 180400 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20231204 | 180300 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20231204 | 180200 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20231204 | 180100 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20231204 | 180000 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20231204 | 175900 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20231204 | 175800 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20231204 | 175700 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20231204 | 175600 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20231204 | 175500 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20231204 | 175400 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20231204 | 175300 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20231204 | 175200 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20231204 | 175100 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20231204 | 175000 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20231204 | 174900 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20231204 | 174800 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20231204 | 174700 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20231204 | 174600 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 3708 |
| 63 | 20231204 | 174500 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20231204 | 174400 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20231204 | 174300 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20231204 | 174200 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20231204 | 174100 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20231204 | 174000 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20231204 | 173900 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20231204 | 173800 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20231204 | 173700 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20231204 | 173600 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20231204 | 173500 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20231204 | 173400 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20231204 | 173300 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20231204 | 173200 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20231204 | 173100 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20231204 | 173000 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20231204 | 172900 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20231204 | 172800 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20231204 | 172700 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20231204 | 172600 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20231204 | 172500 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20231204 | 172400 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20231204 | 172300 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20231204 | 172200 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20231204 | 172100 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20231204 | 172000 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20231204 | 171900 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20231204 | 171800 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20231204 | 171700 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20231204 | 171600 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 3708 |
| 93 | 20231204 | 171500 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20231204 | 171400 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20231204 | 171300 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20231204 | 171200 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20231204 | 171100 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20231204 | 171000 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20231204 | 170900 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20231204 | 170800 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20231204 | 170700 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20231204 | 170600 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20231204 | 170500 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20231204 | 170400 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20231204 | 170300 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20231204 | 170200 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20231204 | 170100 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20231204 | 170000 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20231204 | 165900 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20231204 | 165800 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20231204 | 165700 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20231204 | 165600 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20231204 | 165500 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20231204 | 165400 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20231204 | 165300 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20231204 | 165200 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20231204 | 165100 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20231204 | 165000 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20231204 | 164900 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20231204 | 164800 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20231204 | 164700 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20231204 | 164600 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 3708 |
| 123 | 20231204 | 164500 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20231204 | 164400 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20231204 | 164300 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20231204 | 164200 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20231204 | 164100 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20231204 | 164000 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20231204 | 163900 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20231204 | 163800 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20231204 | 163700 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20231204 | 163600 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20231204 | 163500 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20231204 | 163400 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20231204 | 163300 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20231204 | 163200 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20231204 | 163100 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20231204 | 163000 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20231204 | 162900 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20231204 | 162800 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20231204 | 162700 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20231204 | 162600 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20231204 | 162500 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20231204 | 162400 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20231204 | 162300 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20231204 | 162200 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20231204 | 162100 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20231204 | 162000 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20231204 | 161900 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20231204 | 161800 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20231204 | 161700 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20231204 | 161600 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 3708 |
| 153 | 20231204 | 161500 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20231204 | 161400 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20231204 | 161300 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20231204 | 161200 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20231204 | 161100 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20231204 | 161000 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20231204 | 160900 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20231204 | 160800 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20231204 | 160700 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20231204 | 160600 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20231204 | 160500 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20231204 | 160400 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20231204 | 160300 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20231204 | 160200 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20231204 | 160100 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20231204 | 160000 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20231204 | 155900 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20231204 | 155800 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20231204 | 155700 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20231204 | 155600 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20231204 | 155500 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20231204 | 155400 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20231204 | 155300 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20231204 | 155200 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20231204 | 155100 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20231204 | 155000 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20231204 | 154900 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20231204 | 154800 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20231204 | 154700 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20231204 | 154600 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 3708 |
| 183 | 20231204 | 154500 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20231204 | 154400 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20231204 | 154300 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20231204 | 154200 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20231204 | 154100 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20231204 | 154000 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20231204 | 153900 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20231204 | 153800 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20231204 | 153700 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20231204 | 153600 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20231204 | 153500 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20231204 | 153400 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20231204 | 153300 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20231204 | 153200 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20231204 | 153100 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20231204 | 153000 | 10675349950 | 44000 | 44000 | 44000 | 44000 | 3708 |
| 199 | 20231204 | 152900 | 10512197950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20231204 | 152800 | 10512197950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20231204 | 152700 | 10512197950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20231204 | 152600 | 10512197950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20231204 | 152500 | 10512197950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20231204 | 152400 | 10512197950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20231204 | 152300 | 10512197950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20231204 | 152200 | 10512197950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20231204 | 152100 | 10512197950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20231204 | 152000 | 10512197950 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20231204 | 151900 | 10512197950 | 44000 | 44050 | 44100 | 43950 | 369 |
| 210 | 20231204 | 151800 | 10495954300 | 44050 | 44000 | 44050 | 44000 | 126 |
| 211 | 20231204 | 151700 | 10490407700 | 44050 | 44100 | 44150 | 44050 | 945 |
| 212 | 20231204 | 151600 | 10448731100 | 44150 | 44100 | 44150 | 44100 | 93 |
| 213 | 20231204 | 151500 | 10444627900 | 44100 | 44100 | 44100 | 44050 | 390 |
| 214 | 20231204 | 151400 | 10427430400 | 44100 | 44100 | 44100 | 44000 | 843 |
| 215 | 20231204 | 151300 | 10390266700 | 44150 | 44100 | 44150 | 44050 | 269 |
| 216 | 20231204 | 151200 | 10378403550 | 44050 | 44050 | 44050 | 43900 | 699 |
| 217 | 20231204 | 151100 | 10347639850 | 44050 | 44100 | 44100 | 44000 | 447 |
| 218 | 20231204 | 151000 | 10327971100 | 44050 | 44150 | 44150 | 44050 | 1490 |
| 219 | 20231204 | 150900 | 10262274250 | 44150 | 44150 | 44150 | 44100 | 341 |
| 220 | 20231204 | 150800 | 10247226550 | 44150 | 44100 | 44150 | 44100 | 317 |
| 221 | 20231204 | 150700 | 10233246700 | 44100 | 44150 | 44150 | 44050 | 856 |
| 222 | 20231204 | 150600 | 10195500750 | 44150 | 44100 | 44150 | 44100 | 358 |
| 223 | 20231204 | 150500 | 10179709650 | 44100 | 44050 | 44100 | 44050 | 109 |
| 224 | 20231204 | 150400 | 10174904800 | 44000 | 43900 | 44000 | 43900 | 195 |
| 225 | 20231204 | 150300 | 10166332750 | 43900 | 43950 | 44000 | 43900 | 235 |
| 226 | 20231204 | 150200 | 10156010950 | 44000 | 44000 | 44050 | 44000 | 299 |
| 227 | 20231204 | 150100 | 10142842850 | 44000 | 44150 | 44200 | 44000 | 2323 |
| 228 | 20231204 | 150000 | 10040441450 | 44150 | 44150 | 44250 | 44100 | 356 |
| 229 | 20231204 | 145900 | 10024718250 | 44150 | 44100 | 44150 | 44050 | 939 |
| 230 | 20231204 | 145800 | 9983308750 | 44100 | 44100 | 44150 | 44100 | 1707 |
| 231 | 20231204 | 145700 | 9908028000 | 44150 | 44200 | 44200 | 44100 | 260 |
| 232 | 20231204 | 145600 | 9896555500 | 44200 | 44250 | 44250 | 44100 | 529 |
| 233 | 20231204 | 145500 | 9873172300 | 44250 | 44200 | 44250 | 44200 | 199 |
| 234 | 20231204 | 145400 | 9864367900 | 44250 | 44200 | 44250 | 44200 | 165 |
| 235 | 20231204 | 145300 | 9857066700 | 44200 | 44250 | 44300 | 44200 | 1445 |
| 236 | 20231204 | 145200 | 9793127150 | 44250 | 44250 | 44250 | 44200 | 67 |
| 237 | 20231204 | 145100 | 9790163700 | 44250 | 44200 | 44250 | 44200 | 229 |
| 238 | 20231204 | 145000 | 9780033100 | 44200 | 44150 | 44250 | 44150 | 392 |
| 239 | 20231204 | 144900 | 9762696550 | 44200 | 44200 | 44250 | 44200 | 91 |
| 240 | 20231204 | 144800 | 9758670800 | 44200 | 44250 | 44250 | 44200 | 70 |
| 241 | 20231204 | 144700 | 9755574350 | 44250 | 44250 | 44250 | 44150 | 703 |
| 242 | 20231204 | 144600 | 9724503950 | 44200 | 44250 | 44250 | 44200 | 243 |
| 243 | 20231204 | 144500 | 9713752650 | 44200 | 44250 | 44250 | 44200 | 404 |
| 244 | 20231204 | 144400 | 9695883300 | 44200 | 44250 | 44250 | 44200 | 51 |
| 245 | 20231204 | 144300 | 9693626700 | 44250 | 44150 | 44250 | 44150 | 221 |
| 246 | 20231204 | 144200 | 9683848450 | 44200 | 44050 | 44200 | 44050 | 1055 |
| 247 | 20231204 | 144100 | 9637260250 | 44150 | 44200 | 44200 | 44150 | 2900 |
| 248 | 20231204 | 144000 | 9509109250 | 44200 | 44100 | 44200 | 44100 | 395 |
| 249 | 20231204 | 143900 | 9491671650 | 44000 | 44000 | 44000 | 43950 | 584 |
| 250 | 20231204 | 143800 | 9465983900 | 44000 | 44200 | 44200 | 44000 | 2716 |
| 251 | 20231204 | 143700 | 9346168250 | 44200 | 44150 | 44250 | 44150 | 883 |
| 252 | 20231204 | 143600 | 9307119850 | 44250 | 44200 | 44250 | 44200 | 759 |
| 253 | 20231204 | 143500 | 9273568750 | 44200 | 44200 | 44250 | 44150 | 2142 |
| 254 | 20231204 | 143400 | 9178891900 | 44200 | 44150 | 44200 | 44150 | 318 |
| 255 | 20231204 | 143300 | 9164838800 | 44100 | 44150 | 44200 | 44100 | 529 |
| 256 | 20231204 | 143200 | 9141487500 | 44150 | 44150 | 44200 | 44150 | 200 |
| 257 | 20231204 | 143100 | 9132655050 | 44100 | 44200 | 44200 | 44100 | 115 |
| 258 | 20231204 | 143000 | 9127575800 | 44200 | 44150 | 44200 | 44150 | 426 |
| 259 | 20231204 | 142900 | 9108755550 | 44150 | 44150 | 44200 | 44100 | 364 |
| 260 | 20231204 | 142800 | 9092680650 | 44150 | 44150 | 44200 | 44100 | 113 |
| 261 | 20231204 | 142700 | 9087691600 | 44200 | 44100 | 44200 | 44100 | 1252 |
| 262 | 20231204 | 142600 | 9032417450 | 44100 | 44100 | 44100 | 44050 | 477 |
| 263 | 20231204 | 142500 | 9011386500 | 44100 | 44050 | 44100 | 44000 | 240 |
| 264 | 20231204 | 142400 | 9000811500 | 44050 | 44050 | 44050 | 44000 | 617 |
| 265 | 20231204 | 142300 | 8973647100 | 44000 | 44050 | 44050 | 44000 | 334 |
| 266 | 20231204 | 142200 | 8958934550 | 44050 | 44050 | 44050 | 44000 | 219 |
| 267 | 20231204 | 142100 | 8949288300 | 44000 | 43950 | 44000 | 43950 | 802 |
| 268 | 20231204 | 142000 | 8914006450 | 44000 | 44000 | 44000 | 43950 | 481 |
| 269 | 20231204 | 141900 | 8892848700 | 43950 | 43900 | 43950 | 43900 | 337 |
| 270 | 20231204 | 141800 | 8878037750 | 43950 | 43900 | 43950 | 43900 | 218 |
| 271 | 20231204 | 141700 | 8868457600 | 43900 | 44000 | 44000 | 43900 | 813 |
| 272 | 20231204 | 141600 | 8832703750 | 44000 | 44000 | 44050 | 44000 | 296 |
| 273 | 20231204 | 141500 | 8819668450 | 44000 | 43950 | 44000 | 43950 | 778 |
| 274 | 20231204 | 141400 | 8785444650 | 44000 | 43900 | 44000 | 43900 | 543 |
| 275 | 20231204 | 141300 | 8761576000 | 43850 | 43850 | 43850 | 43800 | 287 |
| 276 | 20231204 | 141200 | 8748991250 | 43850 | 43900 | 43950 | 43850 | 676 |
| 277 | 20231204 | 141100 | 8719315700 | 43900 | 44100 | 44100 | 43900 | 385 |
| 278 | 20231204 | 141000 | 8702388400 | 44050 | 43900 | 44050 | 43850 | 499 |
| 279 | 20231204 | 140900 | 8680427350 | 43950 | 43750 | 43950 | 43750 | 788 |
| 280 | 20231204 | 140800 | 8645843350 | 43800 | 43750 | 43800 | 43700 | 59 |
| 281 | 20231204 | 140700 | 8643262350 | 43750 | 43700 | 43800 | 43700 | 546 |
| 282 | 20231204 | 140600 | 8619377450 | 43750 | 43700 | 43800 | 43700 | 111 |
| 283 | 20231204 | 140500 | 8614521750 | 43750 | 43650 | 43750 | 43650 | 796 |
| 284 | 20231204 | 140400 | 8579726000 | 43700 | 43900 | 44150 | 43650 | 23768 |
| 285 | 20231204 | 140300 | 7534032000 | 43850 | 43800 | 43850 | 43800 | 108 |
| 286 | 20231204 | 140200 | 7529296250 | 43750 | 43800 | 43850 | 43750 | 57 |
| 287 | 20231204 | 140100 | 7526797400 | 43850 | 43800 | 43850 | 43750 | 213 |
| 288 | 20231204 | 140000 | 7517457850 | 43850 | 43800 | 43850 | 43800 | 130 |
| 289 | 20231204 | 135900 | 7511762800 | 43800 | 43800 | 43850 | 43800 | 62 |
| 290 | 20231204 | 135800 | 7509046050 | 43800 | 43850 | 43850 | 43750 | 109 |
| 291 | 20231204 | 135700 | 7504270000 | 43850 | 43850 | 43850 | 43800 | 231 |
| 292 | 20231204 | 135600 | 7494141350 | 43800 | 43850 | 43850 | 43800 | 23 |
| 293 | 20231204 | 135500 | 7493133100 | 43850 | 43800 | 43850 | 43800 | 90 |
| 294 | 20231204 | 135400 | 7489190450 | 43850 | 43800 | 43850 | 43750 | 257 |
| 295 | 20231204 | 135300 | 7477939000 | 43800 | 43800 | 43850 | 43800 | 51 |
| 296 | 20231204 | 135200 | 7475704100 | 43800 | 43800 | 43800 | 43750 | 66 |
| 297 | 20231204 | 135100 | 7472814950 | 43750 | 43800 | 43850 | 43750 | 239 |
| 298 | 20231204 | 135000 | 7462341300 | 43850 | 43800 | 43850 | 43800 | 86 |
| 299 | 20231204 | 134900 | 7458570500 | 43850 | 43800 | 43850 | 43800 | 86 |
| 300 | 20231204 | 134800 | 7454803650 | 43850 | 43850 | 43850 | 43800 | 252 |
| 301 | 20231204 | 134700 | 7443757150 | 43850 | 43850 | 43850 | 43800 | 106 |
| 302 | 20231204 | 134600 | 7439112700 | 43850 | 43850 | 43850 | 43850 | 59 |
| 303 | 20231204 | 134500 | 7436525550 | 43850 | 43800 | 43850 | 43800 | 70 |
| 304 | 20231204 | 134400 | 7433458650 | 43800 | 43800 | 43850 | 43800 | 311 |
| 305 | 20231204 | 134300 | 7419825600 | 43850 | 43800 | 43850 | 43800 | 37 |
| 306 | 20231204 | 134200 | 7418203200 | 43800 | 43850 | 43850 | 43800 | 99 |
| 307 | 20231204 | 134100 | 7413863850 | 43850 | 43800 | 43850 | 43750 | 218 |
| 308 | 20231204 | 134000 | 7404313700 | 43750 | 43800 | 43800 | 43750 | 150 |
| 309 | 20231204 | 133900 | 7397747550 | 43800 | 43800 | 43800 | 43750 | 93 |
| 310 | 20231204 | 133800 | 7393674850 | 43800 | 43800 | 43800 | 43750 | 547 |
| 311 | 20231204 | 133700 | 7369730000 | 43800 | 43800 | 43800 | 43750 | 51 |
| 312 | 20231204 | 133600 | 7367496900 | 43750 | 43800 | 43800 | 43750 | 303 |
| 313 | 20231204 | 133500 | 7354237850 | 43800 | 43750 | 43800 | 43750 | 379 |
| 314 | 20231204 | 133400 | 7337655650 | 43750 | 43700 | 43750 | 43700 | 49 |
| 315 | 20231204 | 133300 | 7335513800 | 43700 | 43750 | 43750 | 43700 | 79 |
| 316 | 20231204 | 133200 | 7332060250 | 43750 | 43700 | 43750 | 43700 | 35 |
| 317 | 20231204 | 133100 | 7330529250 | 43700 | 43700 | 43700 | 43650 | 211 |
| 318 | 20231204 | 133000 | 7321309450 | 43700 | 43700 | 43700 | 43700 | 18 |
| 319 | 20231204 | 132900 | 7320522850 | 43700 | 43650 | 43700 | 43650 | 96 |
| 320 | 20231204 | 132800 | 7316330650 | 43700 | 43700 | 43700 | 43700 | 184 |
| 321 | 20231204 | 132700 | 7308289850 | 43700 | 43600 | 43700 | 43600 | 187 |
| 322 | 20231204 | 132600 | 7300132550 | 43650 | 43650 | 43650 | 43600 | 56 |
| 323 | 20231204 | 132500 | 7297688200 | 43650 | 43700 | 43700 | 43600 | 247 |
| 324 | 20231204 | 132400 | 7286897650 | 43700 | 43700 | 43700 | 43700 | 156 |
| 325 | 20231204 | 132300 | 7280080450 | 43700 | 43700 | 43700 | 43700 | 22 |
| 326 | 20231204 | 132200 | 7279119050 | 43650 | 43650 | 43650 | 43650 | 134 |
| 327 | 20231204 | 132100 | 7273269950 | 43700 | 43750 | 43750 | 43700 | 277 |
| 328 | 20231204 | 132000 | 7261162750 | 43750 | 43700 | 43750 | 43700 | 27 |
| 329 | 20231204 | 131900 | 7259982350 | 43750 | 43750 | 43750 | 43700 | 102 |
| 330 | 20231204 | 131800 | 7255523300 | 43750 | 43650 | 43750 | 43650 | 144 |
| 331 | 20231204 | 131700 | 7249227350 | 43650 | 43700 | 43750 | 43650 | 97 |
| 332 | 20231204 | 131600 | 7244987000 | 43700 | 43700 | 43750 | 43700 | 28 |
| 333 | 20231204 | 131500 | 7243762950 | 43750 | 43700 | 43750 | 43650 | 292 |
| 334 | 20231204 | 131400 | 7231001500 | 43750 | 43750 | 43750 | 43700 | 62 |
| 335 | 20231204 | 131300 | 7228291950 | 43750 | 43800 | 43800 | 43750 | 40 |
| 336 | 20231204 | 131200 | 7226540600 | 43800 | 43750 | 43800 | 43750 | 232 |
| 337 | 20231204 | 131100 | 7216383000 | 43750 | 43650 | 43750 | 43650 | 28 |
| 338 | 20231204 | 131000 | 7215159500 | 43650 | 43750 | 43750 | 43550 | 483 |
| 339 | 20231204 | 130900 | 7194074250 | 43800 | 43800 | 43800 | 43800 | 58 |
| 340 | 20231204 | 130800 | 7191533850 | 43750 | 43700 | 43750 | 43700 | 104 |
| 341 | 20231204 | 130700 | 7186984750 | 43700 | 43750 | 43750 | 43650 | 69 |
| 342 | 20231204 | 130600 | 7183969700 | 43750 | 43750 | 43750 | 43750 | 57 |
| 343 | 20231204 | 130500 | 7181475950 | 43700 | 43700 | 43700 | 43700 | 195 |
| 344 | 20231204 | 130400 | 7172954450 | 43700 | 43600 | 43700 | 43600 | 15 |
| 345 | 20231204 | 130300 | 7172299350 | 43700 | 43750 | 43750 | 43500 | 312 |
| 346 | 20231204 | 130200 | 7158672850 | 43700 | 43800 | 43800 | 43700 | 400 |
| 347 | 20231204 | 130100 | 7141167950 | 43800 | 43650 | 43800 | 43650 | 565 |
| 348 | 20231204 | 130000 | 7116485100 | 43650 | 43650 | 43650 | 43600 | 39 |
| 349 | 20231204 | 125900 | 7114782850 | 43600 | 43650 | 43650 | 43600 | 246 |
| 350 | 20231204 | 125800 | 7104047850 | 43650 | 43650 | 43650 | 43600 | 85 |
| 351 | 20231204 | 125700 | 7100337700 | 43650 | 43650 | 43650 | 43650 | 41 |
| 352 | 20231204 | 125600 | 7098548050 | 43650 | 43600 | 43650 | 43600 | 144 |
| 353 | 20231204 | 125500 | 7092267200 | 43650 | 43550 | 43650 | 43500 | 646 |
| 354 | 20231204 | 125400 | 7064128100 | 43550 | 43500 | 43550 | 43500 | 62 |
| 355 | 20231204 | 125300 | 7061428500 | 43500 | 43650 | 43650 | 43500 | 278 |
| 356 | 20231204 | 125200 | 7049316500 | 43650 | 43700 | 43700 | 43550 | 462 |
| 357 | 20231204 | 125100 | 7029163600 | 43700 | 43700 | 43700 | 43650 | 43 |
| 358 | 20231204 | 125000 | 7027284600 | 43700 | 43700 | 43700 | 43650 | 14 |
| 359 | 20231204 | 124900 | 7026672850 | 43600 | 43650 | 43700 | 43600 | 289 |
| 360 | 20231204 | 124800 | 7014048750 | 43700 | 43750 | 43750 | 43650 | 179 |
| 361 | 20231204 | 124700 | 7006225650 | 43750 | 43800 | 43800 | 43750 | 161 |
| 362 | 20231204 | 124600 | 6999174700 | 43800 | 43750 | 43800 | 43750 | 69 |
| 363 | 20231204 | 124500 | 6996153800 | 43750 | 43750 | 43750 | 43750 | 74 |
| 364 | 20231204 | 124400 | 6992916300 | 43750 | 43800 | 43800 | 43750 | 68 |
| 365 | 20231204 | 124300 | 6989937950 | 43800 | 43750 | 43800 | 43700 | 142 |
| 366 | 20231204 | 124200 | 6983724100 | 43800 | 43700 | 43800 | 43700 | 107 |
| 367 | 20231204 | 124100 | 6979046350 | 43650 | 43750 | 43750 | 43650 | 47 |
| 368 | 20231204 | 124000 | 6976991250 | 43800 | 43750 | 43800 | 43750 | 90 |
| 369 | 20231204 | 123900 | 6973049900 | 43800 | 43650 | 43800 | 43650 | 219 |
| 370 | 20231204 | 123800 | 6963459400 | 43550 | 43550 | 43550 | 43550 | 0 |
| 371 | 20231204 | 123700 | 6963459400 | 43550 | 43800 | 43800 | 43550 | 122 |
| 372 | 20231204 | 123600 | 6958122500 | 43800 | 43650 | 43800 | 43650 | 254 |
| 373 | 20231204 | 123500 | 6947018000 | 43650 | 43700 | 43700 | 43650 | 594 |
| 374 | 20231204 | 123400 | 6921061000 | 43750 | 43750 | 43750 | 43700 | 45 |
| 375 | 20231204 | 123300 | 6919092550 | 43750 | 43800 | 43800 | 43750 | 56 |
| 376 | 20231204 | 123200 | 6916641750 | 43800 | 43750 | 43800 | 43750 | 317 |
| 377 | 20231204 | 123100 | 6902764300 | 43750 | 43750 | 43750 | 43700 | 220 |
| 378 | 20231204 | 123000 | 6893144500 | 43750 | 43700 | 43750 | 43700 | 79 |
| 379 | 20231204 | 122900 | 6889691150 | 43750 | 43650 | 43750 | 43650 | 133 |
| 380 | 20231204 | 122800 | 6883878500 | 43700 | 43700 | 43700 | 43700 | 66 |
| 381 | 20231204 | 122700 | 6880994300 | 43700 | 43650 | 43700 | 43650 | 87 |
| 382 | 20231204 | 122600 | 6877193250 | 43650 | 43650 | 43650 | 43650 | 345 |
| 383 | 20231204 | 122500 | 6862134000 | 43600 | 43550 | 43600 | 43550 | 41 |
| 384 | 20231204 | 122400 | 6860346450 | 43550 | 43600 | 43600 | 43550 | 29 |
| 385 | 20231204 | 122300 | 6859082150 | 43600 | 43550 | 43600 | 43550 | 1321 |
| 386 | 20231204 | 122200 | 6801495850 | 43550 | 43550 | 43600 | 43450 | 493 |
| 387 | 20231204 | 122100 | 6780035350 | 43600 | 43650 | 43650 | 43600 | 1459 |
| 388 | 20231204 | 122000 | 6716422500 | 43650 | 43700 | 43700 | 43650 | 89 |
| 389 | 20231204 | 121900 | 6712533450 | 43700 | 43650 | 43700 | 43650 | 253 |
| 390 | 20231204 | 121800 | 6701480500 | 43700 | 43650 | 43700 | 43650 | 63 |
| 391 | 20231204 | 121700 | 6698729600 | 43650 | 43700 | 43700 | 43650 | 98 |
| 392 | 20231204 | 121600 | 6694450500 | 43700 | 43650 | 43700 | 43650 | 235 |
| 393 | 20231204 | 121500 | 6684183000 | 43700 | 43650 | 43700 | 43650 | 107 |
| 394 | 20231204 | 121400 | 6679510350 | 43700 | 43700 | 43700 | 43600 | 97 |
| 395 | 20231204 | 121300 | 6675278050 | 43700 | 43650 | 43700 | 43650 | 749 |
| 396 | 20231204 | 121200 | 6642583750 | 43650 | 43700 | 43700 | 43650 | 125 |
| 397 | 20231204 | 121100 | 6637126000 | 43700 | 43700 | 43700 | 43650 | 359 |
| 398 | 20231204 | 121000 | 6621440600 | 43700 | 43650 | 43700 | 43650 | 132 |
| 399 | 20231204 | 120900 | 6615678700 | 43650 | 43650 | 43700 | 43650 | 1025 |
| 400 | 20231204 | 120800 | 6570932550 | 43650 | 43650 | 43650 | 43650 | 84 |
| 401 | 20231204 | 120700 | 6567265950 | 43650 | 43650 | 43650 | 43600 | 287 |
| 402 | 20231204 | 120600 | 6554744100 | 43700 | 43750 | 43750 | 43700 | 413 |
| 403 | 20231204 | 120500 | 6536694550 | 43700 | 43750 | 43800 | 43700 | 262 |
| 404 | 20231204 | 120400 | 6525231550 | 43800 | 43850 | 43850 | 43800 | 251 |
| 405 | 20231204 | 120300 | 6514227750 | 43850 | 43800 | 43850 | 43800 | 200 |
| 406 | 20231204 | 120200 | 6505463650 | 43800 | 43800 | 43850 | 43800 | 60 |
| 407 | 20231204 | 120100 | 6502833950 | 43850 | 43850 | 43850 | 43800 | 99 |
| 408 | 20231204 | 120000 | 6498494450 | 43850 | 43800 | 43850 | 43800 | 166 |
| 409 | 20231204 | 115900 | 6491221250 | 43750 | 43800 | 43850 | 43750 | 92 |
| 410 | 20231204 | 115800 | 6487191200 | 43850 | 43850 | 43850 | 43850 | 61 |
| 411 | 20231204 | 115700 | 6484516350 | 43850 | 43850 | 43900 | 43850 | 138 |
| 412 | 20231204 | 115600 | 6478463900 | 43900 | 43850 | 43900 | 43800 | 168 |
| 413 | 20231204 | 115500 | 6471099300 | 43850 | 43850 | 43850 | 43800 | 64 |
| 414 | 20231204 | 115400 | 6468293500 | 43850 | 43900 | 43900 | 43850 | 33 |
| 415 | 20231204 | 115300 | 6466845950 | 43900 | 43900 | 43900 | 43850 | 276 |
| 416 | 20231204 | 115200 | 6454733450 | 43850 | 43850 | 43900 | 43850 | 44 |
| 417 | 20231204 | 115100 | 6452802200 | 43900 | 43900 | 43900 | 43850 | 82 |
| 418 | 20231204 | 115000 | 6449203750 | 43900 | 43800 | 43900 | 43800 | 144 |
| 419 | 20231204 | 114900 | 6442886650 | 43750 | 43900 | 43900 | 43750 | 249 |
| 420 | 20231204 | 114800 | 6431977900 | 43900 | 43900 | 43900 | 43850 | 70 |
| 421 | 20231204 | 114700 | 6428905200 | 43900 | 43950 | 43950 | 43900 | 398 |
| 422 | 20231204 | 114600 | 6411414950 | 43950 | 43950 | 43950 | 43950 | 23 |
| 423 | 20231204 | 114500 | 6410404100 | 43900 | 43900 | 43950 | 43900 | 98 |
| 424 | 20231204 | 114400 | 6406100000 | 43950 | 43950 | 43950 | 43900 | 173 |
| 425 | 20231204 | 114300 | 6398497700 | 43950 | 43900 | 43950 | 43900 | 205 |
| 426 | 20231204 | 114200 | 6389491850 | 43900 | 43900 | 43900 | 43850 | 27 |
| 427 | 20231204 | 114100 | 6388306600 | 43900 | 43900 | 43950 | 43900 | 122 |
| 428 | 20231204 | 114000 | 6382950300 | 43900 | 43900 | 43900 | 43850 | 206 |
| 429 | 20231204 | 113900 | 6373909350 | 43900 | 43850 | 43900 | 43850 | 37 |
| 430 | 20231204 | 113800 | 6372286700 | 43900 | 43900 | 43900 | 43850 | 77 |
| 431 | 20231204 | 113700 | 6368909300 | 43900 | 43850 | 43900 | 43800 | 212 |
| 432 | 20231204 | 113600 | 6359609700 | 43850 | 43850 | 43850 | 43750 | 146 |
| 433 | 20231204 | 113500 | 6353214000 | 43850 | 43850 | 43850 | 43800 | 107 |
| 434 | 20231204 | 113400 | 6348523900 | 43850 | 43850 | 43900 | 43850 | 256 |
| 435 | 20231204 | 113300 | 6337296800 | 43800 | 43850 | 43850 | 43750 | 165 |
| 436 | 20231204 | 113200 | 6330069000 | 43800 | 43850 | 43850 | 43800 | 368 |
| 437 | 20231204 | 113100 | 6313945050 | 43900 | 43850 | 43900 | 43850 | 34 |
| 438 | 20231204 | 113000 | 6312452850 | 43900 | 43950 | 43950 | 43850 | 842 |
| 439 | 20231204 | 112900 | 6275485400 | 44000 | 43950 | 44000 | 43900 | 144 |
| 440 | 20231204 | 112800 | 6269156850 | 43950 | 44000 | 44000 | 43950 | 353 |
| 441 | 20231204 | 112700 | 6253629950 | 44050 | 44050 | 44050 | 44000 | 552 |
| 442 | 20231204 | 112600 | 6229340200 | 44000 | 44050 | 44050 | 44000 | 123 |
| 443 | 20231204 | 112500 | 6223923850 | 44050 | 44000 | 44050 | 44000 | 452 |
| 444 | 20231204 | 112400 | 6204031050 | 44050 | 44000 | 44050 | 43950 | 321 |
| 445 | 20231204 | 112300 | 6189906650 | 44000 | 44050 | 44050 | 44000 | 460 |
| 446 | 20231204 | 112200 | 6169657050 | 44050 | 44050 | 44050 | 44000 | 646 |
| 447 | 20231204 | 112100 | 6141202250 | 44050 | 43900 | 44050 | 43900 | 5253 |
| 448 | 20231204 | 112000 | 5910189950 | 43900 | 43850 | 43900 | 43800 | 397 |
| 449 | 20231204 | 111900 | 5892779550 | 43850 | 43850 | 43850 | 43800 | 122 |
| 450 | 20231204 | 111800 | 5887432900 | 43850 | 43800 | 43850 | 43800 | 218 |
| 451 | 20231204 | 111700 | 5877882850 | 43800 | 43800 | 43850 | 43700 | 425 |
| 452 | 20231204 | 111600 | 5859259000 | 43800 | 43750 | 43850 | 43750 | 291 |
| 453 | 20231204 | 111500 | 5846518000 | 43800 | 43800 | 43850 | 43800 | 179 |
| 454 | 20231204 | 111400 | 5838673300 | 43750 | 43800 | 43800 | 43750 | 545 |
| 455 | 20231204 | 111300 | 5814803300 | 43800 | 43750 | 43800 | 43700 | 613 |
| 456 | 20231204 | 111200 | 5787987550 | 43750 | 43650 | 43750 | 43650 | 232 |
| 457 | 20231204 | 111100 | 5777851600 | 43700 | 43600 | 43750 | 43600 | 558 |
| 458 | 20231204 | 111000 | 5753481050 | 43650 | 43600 | 43650 | 43600 | 76 |
| 459 | 20231204 | 110900 | 5750163750 | 43650 | 43650 | 43650 | 43650 | 31 |
| 460 | 20231204 | 110800 | 5748810600 | 43650 | 43650 | 43650 | 43600 | 87 |
| 461 | 20231204 | 110700 | 5745015950 | 43650 | 43650 | 43650 | 43600 | 256 |
| 462 | 20231204 | 110600 | 5733841700 | 43650 | 43650 | 43650 | 43650 | 100 |
| 463 | 20231204 | 110500 | 5729476700 | 43650 | 43650 | 43750 | 43650 | 96 |
| 464 | 20231204 | 110400 | 5725282550 | 43650 | 43650 | 43650 | 43650 | 186 |
| 465 | 20231204 | 110300 | 5717163650 | 43500 | 43650 | 43750 | 43500 | 1387 |
| 466 | 20231204 | 110200 | 5656736000 | 43650 | 43700 | 43700 | 43650 | 60 |
| 467 | 20231204 | 110100 | 5654114100 | 43650 | 43650 | 43700 | 43600 | 258 |
| 468 | 20231204 | 110000 | 5642851400 | 43650 | 43700 | 43750 | 43650 | 34 |
| 469 | 20231204 | 105900 | 5641364700 | 43700 | 43750 | 43750 | 43700 | 44 |
| 470 | 20231204 | 105800 | 5639441400 | 43750 | 43700 | 43750 | 43550 | 428 |
| 471 | 20231204 | 105700 | 5620740500 | 43650 | 43750 | 43750 | 43600 | 109 |
| 472 | 20231204 | 105600 | 5615982150 | 43750 | 43700 | 43750 | 43600 | 33 |
| 473 | 20231204 | 105500 | 5614540950 | 43750 | 43750 | 43750 | 43700 | 76 |
| 474 | 20231204 | 105400 | 5611218300 | 43750 | 43600 | 43750 | 43600 | 277 |
| 475 | 20231204 | 105300 | 5599116450 | 43550 | 43750 | 43750 | 43550 | 660 |
| 476 | 20231204 | 105200 | 5570350300 | 43700 | 43750 | 43750 | 43700 | 92 |
| 477 | 20231204 | 105100 | 5566328900 | 43750 | 43650 | 43750 | 43600 | 217 |
| 478 | 20231204 | 105000 | 5556853650 | 43650 | 43750 | 43800 | 43650 | 140 |
| 479 | 20231204 | 104900 | 5550734100 | 43800 | 43700 | 43800 | 43700 | 304 |
| 480 | 20231204 | 104800 | 5537444700 | 43750 | 43750 | 43800 | 43750 | 218 |
| 481 | 20231204 | 104700 | 5527901550 | 43800 | 43750 | 43800 | 43750 | 75 |
| 482 | 20231204 | 104600 | 5524618900 | 43750 | 43800 | 43800 | 43750 | 71 |
| 483 | 20231204 | 104500 | 5521511150 | 43800 | 43750 | 43800 | 43700 | 213 |
| 484 | 20231204 | 104400 | 5512190950 | 43700 | 43600 | 43750 | 43600 | 349 |
| 485 | 20231204 | 104300 | 5496967550 | 43600 | 43750 | 43800 | 43600 | 190 |
| 486 | 20231204 | 104200 | 5488674800 | 43800 | 43850 | 43850 | 43750 | 124 |
| 487 | 20231204 | 104100 | 5483246250 | 43850 | 43800 | 43850 | 43750 | 446 |
| 488 | 20231204 | 104000 | 5463695600 | 43800 | 43650 | 43800 | 43650 | 153 |
| 489 | 20231204 | 103900 | 5457008650 | 43650 | 43800 | 43850 | 43650 | 275 |
| 490 | 20231204 | 103800 | 5444980150 | 43800 | 43750 | 43850 | 43700 | 358 |
| 491 | 20231204 | 103700 | 5429303800 | 43750 | 43800 | 43800 | 43750 | 99 |
| 492 | 20231204 | 103600 | 5424970300 | 43800 | 43800 | 43800 | 43750 | 303 |
| 493 | 20231204 | 103500 | 5411699450 | 43800 | 43750 | 43800 | 43700 | 329 |
| 494 | 20231204 | 103400 | 5397298650 | 43750 | 43750 | 43800 | 43750 | 153 |
| 495 | 20231204 | 103300 | 5390603250 | 43700 | 43750 | 43750 | 43700 | 365 |
| 496 | 20231204 | 103200 | 5374642150 | 43750 | 43800 | 43850 | 43700 | 223 |
| 497 | 20231204 | 103100 | 5364879850 | 43800 | 43700 | 43800 | 43600 | 417 |
| 498 | 20231204 | 103000 | 5346640350 | 43650 | 43800 | 43850 | 43550 | 700 |
| 499 | 20231204 | 102900 | 5316070550 | 43850 | 43800 | 43850 | 43800 | 146 |
| 500 | 20231204 | 102800 | 5309673000 | 43800 | 43750 | 43800 | 43650 | 340 |
| 501 | 20231204 | 102700 | 5294801800 | 43800 | 43950 | 44000 | 43800 | 177 |
| 502 | 20231204 | 102600 | 5287039000 | 43900 | 43950 | 43950 | 43900 | 64 |
| 503 | 20231204 | 102500 | 5284228300 | 43950 | 44050 | 44050 | 43900 | 484 |
| 504 | 20231204 | 102400 | 5262935500 | 44050 | 44050 | 44100 | 44000 | 1000 |
| 505 | 20231204 | 102300 | 5218879950 | 44050 | 44050 | 44050 | 44000 | 645 |
| 506 | 20231204 | 102200 | 5190476050 | 44050 | 43950 | 44100 | 43950 | 5106 |
| 507 | 20231204 | 102100 | 4965830100 | 43950 | 43900 | 43950 | 43800 | 2192 |
| 508 | 20231204 | 102000 | 4869610600 | 43900 | 43850 | 43900 | 43850 | 2054 |
| 509 | 20231204 | 101900 | 4779503950 | 43850 | 43850 | 43850 | 43800 | 676 |
| 510 | 20231204 | 101800 | 4749863500 | 43850 | 43800 | 43850 | 43750 | 1237 |
| 511 | 20231204 | 101700 | 4695650400 | 43800 | 43700 | 43800 | 43700 | 254 |
| 512 | 20231204 | 101600 | 4684545900 | 43700 | 43550 | 43700 | 43550 | 5404 |
| 513 | 20231204 | 101500 | 4448704600 | 43550 | 43650 | 43650 | 43550 | 534 |
| 514 | 20231204 | 101400 | 4425424300 | 43650 | 43600 | 43650 | 43600 | 114 |
| 515 | 20231204 | 101300 | 4420448950 | 43650 | 43700 | 43700 | 43600 | 936 |
| 516 | 20231204 | 101200 | 4379562350 | 43650 | 43750 | 43800 | 43650 | 624 |
| 517 | 20231204 | 101100 | 4352283450 | 43800 | 43800 | 43800 | 43750 | 417 |
| 518 | 20231204 | 101000 | 4334020900 | 43800 | 43750 | 43800 | 43700 | 1856 |
| 519 | 20231204 | 100900 | 4252775900 | 43750 | 43650 | 43750 | 43600 | 4138 |
| 520 | 20231204 | 100800 | 4072016400 | 43650 | 43550 | 43650 | 43550 | 372 |
| 521 | 20231204 | 100700 | 4055787950 | 43500 | 43500 | 43650 | 43500 | 1010 |
| 522 | 20231204 | 100600 | 4011746650 | 43550 | 43550 | 43600 | 43500 | 236 |
| 523 | 20231204 | 100500 | 4001469000 | 43550 | 43550 | 43600 | 43500 | 427 |
| 524 | 20231204 | 100400 | 3982878500 | 43600 | 43600 | 43600 | 43550 | 1309 |
| 525 | 20231204 | 100300 | 3925823300 | 43600 | 43600 | 43600 | 43550 | 565 |
| 526 | 20231204 | 100200 | 3901192600 | 43600 | 43500 | 43600 | 43500 | 304 |
| 527 | 20231204 | 100100 | 3887943200 | 43550 | 43550 | 43600 | 43500 | 537 |
| 528 | 20231204 | 100000 | 3864560400 | 43550 | 43600 | 43650 | 43550 | 2330 |
| 529 | 20231204 | 095900 | 3762972750 | 43600 | 43550 | 43600 | 43550 | 1170 |
| 530 | 20231204 | 095800 | 3712007600 | 43550 | 43500 | 43550 | 43500 | 411 |
| 531 | 20231204 | 095700 | 3694116150 | 43550 | 43500 | 43600 | 43500 | 1670 |
| 532 | 20231204 | 095600 | 3621422150 | 43450 | 43450 | 43500 | 43450 | 286 |
| 533 | 20231204 | 095500 | 3608990550 | 43450 | 43550 | 43550 | 43350 | 986 |
| 534 | 20231204 | 095400 | 3566139100 | 43500 | 43550 | 43550 | 43500 | 298 |
| 535 | 20231204 | 095300 | 3553167300 | 43500 | 43450 | 43550 | 43450 | 358 |
| 536 | 20231204 | 095200 | 3537580600 | 43550 | 43450 | 43600 | 43400 | 1361 |
| 537 | 20231204 | 095100 | 3478396850 | 43450 | 43500 | 43500 | 43350 | 1127 |
| 538 | 20231204 | 095000 | 3429437250 | 43500 | 43350 | 43500 | 43350 | 5732 |
| 539 | 20231204 | 094900 | 3180428650 | 43300 | 43200 | 43300 | 43200 | 4452 |
| 540 | 20231204 | 094800 | 2987722850 | 43200 | 43200 | 43200 | 43200 | 327 |
| 541 | 20231204 | 094700 | 2973596450 | 43200 | 43250 | 43250 | 43200 | 282 |
| 542 | 20231204 | 094600 | 2961411600 | 43250 | 43150 | 43250 | 43150 | 953 |
| 543 | 20231204 | 094500 | 2920247600 | 43100 | 43100 | 43100 | 43000 | 908 |
| 544 | 20231204 | 094400 | 2881155450 | 43100 | 43200 | 43200 | 43050 | 223 |
| 545 | 20231204 | 094300 | 2871534100 | 43050 | 43000 | 43250 | 42950 | 6081 |
| 546 | 20231204 | 094200 | 2609333250 | 43000 | 43050 | 43050 | 42950 | 377 |
| 547 | 20231204 | 094100 | 2593128450 | 43000 | 42950 | 43050 | 42900 | 287 |
| 548 | 20231204 | 094000 | 2580789950 | 42950 | 43050 | 43050 | 42950 | 793 |
| 549 | 20231204 | 093900 | 2546670750 | 43050 | 42850 | 43050 | 42850 | 1517 |
| 550 | 20231204 | 093800 | 2481515800 | 42800 | 42800 | 42800 | 42750 | 103 |
| 551 | 20231204 | 093700 | 2477108150 | 42800 | 42800 | 42800 | 42700 | 347 |
| 552 | 20231204 | 093600 | 2462272450 | 42800 | 42800 | 42850 | 42800 | 358 |
| 553 | 20231204 | 093500 | 2446937650 | 42850 | 42800 | 42850 | 42700 | 294 |
| 554 | 20231204 | 093400 | 2434377350 | 42850 | 42750 | 42900 | 42700 | 564 |
| 555 | 20231204 | 093300 | 2410249200 | 42750 | 42900 | 42950 | 42750 | 436 |
| 556 | 20231204 | 093200 | 2391551850 | 42950 | 43000 | 43000 | 42950 | 410 |
| 557 | 20231204 | 093100 | 2373941950 | 43000 | 43050 | 43100 | 42950 | 338 |
| 558 | 20231204 | 093000 | 2359389100 | 43050 | 42900 | 43100 | 42900 | 2133 |
| 559 | 20231204 | 092900 | 2267731850 | 42900 | 42900 | 42950 | 42850 | 285 |
| 560 | 20231204 | 092800 | 2255511250 | 42850 | 43100 | 43100 | 42850 | 710 |
| 561 | 20231204 | 092700 | 2225016900 | 43200 | 43100 | 43250 | 43000 | 1615 |
| 562 | 20231204 | 092600 | 2155341150 | 43100 | 42950 | 43100 | 42950 | 881 |
| 563 | 20231204 | 092500 | 2117431200 | 42900 | 42850 | 42950 | 42800 | 1791 |
| 564 | 20231204 | 092400 | 2040707800 | 42850 | 43150 | 43200 | 42850 | 1607 |
| 565 | 20231204 | 092300 | 1971592100 | 43150 | 43100 | 43300 | 43100 | 2863 |
| 566 | 20231204 | 092200 | 1847888100 | 43150 | 42950 | 43200 | 42900 | 5892 |
| 567 | 20231204 | 092100 | 1594418550 | 42900 | 42500 | 42950 | 42500 | 5261 |
| 568 | 20231204 | 092000 | 1369400600 | 42500 | 42500 | 42550 | 42400 | 1224 |
| 569 | 20231204 | 091900 | 1317383300 | 42550 | 42650 | 42650 | 42500 | 1912 |
| 570 | 20231204 | 091800 | 1236013750 | 42650 | 42500 | 42700 | 42500 | 2358 |
| 571 | 20231204 | 091700 | 1135728100 | 42450 | 42300 | 42450 | 42250 | 857 |
| 572 | 20231204 | 091600 | 1099376650 | 42350 | 42300 | 42350 | 42200 | 611 |
| 573 | 20231204 | 091500 | 1073558100 | 42300 | 42350 | 42450 | 42250 | 494 |
| 574 | 20231204 | 091400 | 1052644400 | 42400 | 42300 | 42550 | 42250 | 2516 |
| 575 | 20231204 | 091300 | 945823950 | 42300 | 42500 | 42500 | 42250 | 778 |
| 576 | 20231204 | 091200 | 912837450 | 42500 | 42750 | 42900 | 42450 | 873 |
| 577 | 20231204 | 091100 | 875612250 | 42750 | 42650 | 42950 | 42600 | 5213 |
| 578 | 20231204 | 091000 | 652584700 | 42600 | 42050 | 42650 | 42050 | 3983 |
| 579 | 20231204 | 090900 | 484145100 | 42000 | 42000 | 42000 | 41950 | 1673 |
| 580 | 20231204 | 090800 | 413901700 | 42000 | 41900 | 42050 | 41850 | 1861 |
| 581 | 20231204 | 090700 | 335808700 | 41900 | 41850 | 41900 | 41800 | 1880 |
| 582 | 20231204 | 090600 | 257125100 | 41850 | 41450 | 41900 | 41450 | 2195 |
| 583 | 20231204 | 090500 | 165780300 | 41400 | 41400 | 41400 | 41350 | 336 |
| 584 | 20231204 | 090400 | 151874100 | 41300 | 41300 | 41450 | 41200 | 1515 |
| 585 | 20231204 | 090300 | 89257500 | 41300 | 41100 | 41300 | 41100 | 918 |
| 586 | 20231204 | 090200 | 51443800 | 41050 | 40950 | 41100 | 40950 | 359 |
| 587 | 20231204 | 090100 | 36722100 | 40850 | 40650 | 41000 | 40650 | 521 |
| 588 | 20231204 | 090000 | 15470050 | 40650 | 40600 | 40650 | 40550 | 381 |