31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184600 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 2821 |
| 3 | 20231205 | 184500 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20231205 | 184400 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20231205 | 184300 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20231205 | 184200 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20231205 | 184100 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20231205 | 184000 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20231205 | 183900 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20231205 | 183800 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20231205 | 183700 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20231205 | 183600 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20231205 | 183500 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20231205 | 183400 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20231205 | 183300 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20231205 | 183200 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20231205 | 183100 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20231205 | 183000 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20231205 | 182900 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20231205 | 182800 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20231205 | 182700 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20231205 | 182600 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20231205 | 182500 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20231205 | 182400 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20231205 | 182300 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20231205 | 182200 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20231205 | 182100 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20231205 | 182000 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20231205 | 181900 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20231205 | 181800 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20231205 | 181700 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20231205 | 181600 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 2821 |
| 33 | 20231205 | 181500 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20231205 | 181400 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20231205 | 181300 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20231205 | 181200 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20231205 | 181100 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20231205 | 181000 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20231205 | 180900 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20231205 | 180800 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20231205 | 180700 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20231205 | 180600 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20231205 | 180500 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20231205 | 180400 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20231205 | 180300 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20231205 | 180200 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20231205 | 180100 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20231205 | 180000 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20231205 | 175900 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20231205 | 175800 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20231205 | 175700 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20231205 | 175600 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20231205 | 175500 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20231205 | 175400 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20231205 | 175300 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20231205 | 175200 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20231205 | 175100 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20231205 | 175000 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20231205 | 174900 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20231205 | 174800 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20231205 | 174700 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20231205 | 174600 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 2821 |
| 63 | 20231205 | 174500 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20231205 | 174400 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20231205 | 174300 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20231205 | 174200 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20231205 | 174100 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20231205 | 174000 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20231205 | 173900 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20231205 | 173800 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20231205 | 173700 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20231205 | 173600 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20231205 | 173500 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20231205 | 173400 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20231205 | 173300 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20231205 | 173200 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20231205 | 173100 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20231205 | 173000 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20231205 | 172900 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20231205 | 172800 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20231205 | 172700 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20231205 | 172600 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20231205 | 172500 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20231205 | 172400 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20231205 | 172300 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20231205 | 172200 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20231205 | 172100 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20231205 | 172000 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20231205 | 171900 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20231205 | 171800 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20231205 | 171700 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20231205 | 171600 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 2821 |
| 93 | 20231205 | 171500 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20231205 | 171400 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20231205 | 171300 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20231205 | 171200 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20231205 | 171100 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20231205 | 171000 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20231205 | 170900 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20231205 | 170800 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20231205 | 170700 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20231205 | 170600 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20231205 | 170500 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20231205 | 170400 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20231205 | 170300 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20231205 | 170200 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20231205 | 170100 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20231205 | 170000 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20231205 | 165900 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20231205 | 165800 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20231205 | 165700 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20231205 | 165600 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20231205 | 165500 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20231205 | 165400 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20231205 | 165300 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20231205 | 165200 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20231205 | 165100 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20231205 | 165000 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20231205 | 164900 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20231205 | 164800 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20231205 | 164700 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20231205 | 164600 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 2821 |
| 123 | 20231205 | 164500 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20231205 | 164400 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20231205 | 164300 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20231205 | 164200 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20231205 | 164100 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20231205 | 164000 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20231205 | 163900 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20231205 | 163800 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20231205 | 163700 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20231205 | 163600 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20231205 | 163500 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20231205 | 163400 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20231205 | 163300 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20231205 | 163200 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20231205 | 163100 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20231205 | 163000 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20231205 | 162900 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20231205 | 162800 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20231205 | 162700 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20231205 | 162600 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20231205 | 162500 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20231205 | 162400 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20231205 | 162300 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20231205 | 162200 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20231205 | 162100 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20231205 | 162000 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20231205 | 161900 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20231205 | 161800 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20231205 | 161700 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20231205 | 161600 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 2821 |
| 153 | 20231205 | 161500 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20231205 | 161400 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20231205 | 161300 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20231205 | 161200 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20231205 | 161100 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20231205 | 161000 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20231205 | 160900 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20231205 | 160800 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20231205 | 160700 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20231205 | 160600 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20231205 | 160500 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20231205 | 160400 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20231205 | 160300 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20231205 | 160200 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20231205 | 160100 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20231205 | 160000 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20231205 | 155900 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20231205 | 155800 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20231205 | 155700 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20231205 | 155600 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20231205 | 155500 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20231205 | 155400 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20231205 | 155300 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20231205 | 155200 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20231205 | 155100 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20231205 | 155000 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20231205 | 154900 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20231205 | 154800 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20231205 | 154700 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20231205 | 154600 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 2821 |
| 183 | 20231205 | 154500 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20231205 | 154400 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20231205 | 154300 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20231205 | 154200 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20231205 | 154100 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20231205 | 154000 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20231205 | 153900 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20231205 | 153800 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20231205 | 153700 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20231205 | 153600 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20231205 | 153500 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20231205 | 153400 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20231205 | 153300 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20231205 | 153200 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20231205 | 153100 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20231205 | 153000 | 5381128100 | 43650 | 43650 | 43650 | 43650 | 2821 |
| 199 | 20231205 | 152900 | 5257991450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20231205 | 152800 | 5257991450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20231205 | 152700 | 5257991450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 202 | 20231205 | 152600 | 5257991450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 203 | 20231205 | 152500 | 5257991450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 204 | 20231205 | 152400 | 5257991450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 205 | 20231205 | 152300 | 5257991450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 206 | 20231205 | 152200 | 5257991450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 207 | 20231205 | 152100 | 5257991450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 208 | 20231205 | 152000 | 5257991450 | 43650 | 43650 | 43650 | 43650 | 0 |
| 209 | 20231205 | 151900 | 5257991450 | 43650 | 43700 | 43750 | 43650 | 666 |
| 210 | 20231205 | 151800 | 5228909100 | 43700 | 43750 | 43750 | 43700 | 2 |
| 211 | 20231205 | 151700 | 5228821650 | 43750 | 43700 | 43750 | 43700 | 30 |
| 212 | 20231205 | 151600 | 5227509200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 213 | 20231205 | 151500 | 5227509200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20231205 | 151400 | 5227509200 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20231205 | 151300 | 5227509200 | 43750 | 43700 | 43750 | 43700 | 96 |
| 216 | 20231205 | 151200 | 5223310600 | 43650 | 43700 | 43700 | 43650 | 80 |
| 217 | 20231205 | 151100 | 5219816100 | 43700 | 43700 | 43700 | 43700 | 26 |
| 218 | 20231205 | 151000 | 5218679900 | 43650 | 43650 | 43650 | 43650 | 25 |
| 219 | 20231205 | 150900 | 5217588650 | 43700 | 43700 | 43800 | 43600 | 88 |
| 220 | 20231205 | 150800 | 5213741250 | 43650 | 43700 | 43750 | 43650 | 237 |
| 221 | 20231205 | 150700 | 5203385900 | 43700 | 43750 | 43750 | 43700 | 6 |
| 222 | 20231205 | 150600 | 5203123450 | 43700 | 43750 | 43750 | 43700 | 19 |
| 223 | 20231205 | 150500 | 5202292350 | 43750 | 43750 | 43750 | 43750 | 50 |
| 224 | 20231205 | 150400 | 5200104850 | 43700 | 43750 | 43750 | 43700 | 36 |
| 225 | 20231205 | 150300 | 5198530400 | 43750 | 43800 | 43800 | 43750 | 21 |
| 226 | 20231205 | 150200 | 5197610650 | 43800 | 43800 | 43800 | 43800 | 16 |
| 227 | 20231205 | 150100 | 5196909850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 228 | 20231205 | 150000 | 5196909850 | 43850 | 43900 | 43900 | 43850 | 63 |
| 229 | 20231205 | 145900 | 5194145800 | 43900 | 43800 | 43900 | 43750 | 423 |
| 230 | 20231205 | 145800 | 5175581350 | 43800 | 43800 | 43800 | 43750 | 97 |
| 231 | 20231205 | 145700 | 5171334500 | 43800 | 43800 | 43800 | 43800 | 64 |
| 232 | 20231205 | 145600 | 5168531300 | 43800 | 43750 | 43800 | 43750 | 359 |
| 233 | 20231205 | 145500 | 5152815050 | 43750 | 43750 | 43750 | 43750 | 8 |
| 234 | 20231205 | 145400 | 5152465050 | 43750 | 43800 | 43800 | 43700 | 130 |
| 235 | 20231205 | 145300 | 5146779400 | 43800 | 43750 | 43800 | 43750 | 4 |
| 236 | 20231205 | 145200 | 5146604350 | 43750 | 43800 | 43800 | 43750 | 91 |
| 237 | 20231205 | 145100 | 5142618750 | 43800 | 43800 | 43800 | 43800 | 27 |
| 238 | 20231205 | 145000 | 5141436150 | 43700 | 43700 | 43700 | 43700 | 15 |
| 239 | 20231205 | 144900 | 5140780650 | 43700 | 43600 | 43700 | 43600 | 155 |
| 240 | 20231205 | 144800 | 5134021150 | 43600 | 43550 | 43600 | 43550 | 619 |
| 241 | 20231205 | 144700 | 5107060550 | 43500 | 43550 | 43600 | 43500 | 742 |
| 242 | 20231205 | 144600 | 5074764350 | 43600 | 43600 | 43650 | 43600 | 291 |
| 243 | 20231205 | 144500 | 5062076300 | 43600 | 43600 | 43600 | 43550 | 140 |
| 244 | 20231205 | 144400 | 5055973350 | 43600 | 43750 | 43750 | 43600 | 401 |
| 245 | 20231205 | 144300 | 5038474850 | 43750 | 43750 | 43800 | 43750 | 119 |
| 246 | 20231205 | 144200 | 5033268500 | 43750 | 43850 | 43850 | 43750 | 106 |
| 247 | 20231205 | 144100 | 5028627300 | 43800 | 43800 | 43800 | 43800 | 64 |
| 248 | 20231205 | 144000 | 5025824100 | 43800 | 43750 | 43800 | 43750 | 22 |
| 249 | 20231205 | 143900 | 5024861000 | 43750 | 43800 | 43800 | 43750 | 2 |
| 250 | 20231205 | 143800 | 5024773450 | 43750 | 43800 | 43900 | 43750 | 168 |
| 251 | 20231205 | 143700 | 5017416250 | 43800 | 43800 | 43800 | 43800 | 66 |
| 252 | 20231205 | 143600 | 5014525450 | 43800 | 43750 | 43850 | 43750 | 106 |
| 253 | 20231205 | 143500 | 5009877600 | 43750 | 43850 | 43950 | 43750 | 274 |
| 254 | 20231205 | 143400 | 4997870750 | 43900 | 43800 | 43900 | 43800 | 85 |
| 255 | 20231205 | 143300 | 4994146850 | 43800 | 43750 | 43800 | 43750 | 59 |
| 256 | 20231205 | 143200 | 4991562700 | 43800 | 43950 | 43950 | 43800 | 170 |
| 257 | 20231205 | 143100 | 4984113150 | 43900 | 43850 | 43900 | 43850 | 50 |
| 258 | 20231205 | 143000 | 4981918500 | 43850 | 43800 | 43850 | 43800 | 59 |
| 259 | 20231205 | 142900 | 4979333900 | 43850 | 43900 | 43900 | 43850 | 97 |
| 260 | 20231205 | 142800 | 4975079950 | 43850 | 43900 | 43900 | 43850 | 2 |
| 261 | 20231205 | 142700 | 4974992200 | 43900 | 43850 | 43900 | 43850 | 92 |
| 262 | 20231205 | 142600 | 4970953600 | 43850 | 43900 | 43900 | 43850 | 83 |
| 263 | 20231205 | 142500 | 4967313350 | 43850 | 43850 | 43900 | 43850 | 23 |
| 264 | 20231205 | 142400 | 4966304750 | 43900 | 43900 | 43900 | 43850 | 33 |
| 265 | 20231205 | 142300 | 4964856750 | 43900 | 43850 | 43900 | 43850 | 83 |
| 266 | 20231205 | 142200 | 4961214250 | 43850 | 43850 | 43900 | 43850 | 46 |
| 267 | 20231205 | 142100 | 4959197050 | 43850 | 43950 | 44000 | 43850 | 168 |
| 268 | 20231205 | 142000 | 4951819950 | 44000 | 44200 | 44200 | 43950 | 318 |
| 269 | 20231205 | 141900 | 4937785650 | 44200 | 44200 | 44200 | 44150 | 10 |
| 270 | 20231205 | 141800 | 4937343700 | 44150 | 44300 | 44300 | 44150 | 81 |
| 271 | 20231205 | 141700 | 4933766300 | 44250 | 44200 | 44250 | 44200 | 160 |
| 272 | 20231205 | 141600 | 4926686350 | 44250 | 44150 | 44250 | 44150 | 210 |
| 273 | 20231205 | 141500 | 4917402150 | 44150 | 44200 | 44200 | 44000 | 49 |
| 274 | 20231205 | 141400 | 4915239850 | 44150 | 44050 | 44150 | 44050 | 87 |
| 275 | 20231205 | 141300 | 4911399600 | 44050 | 43950 | 44050 | 43950 | 7 |
| 276 | 20231205 | 141200 | 4911091450 | 43950 | 43800 | 43950 | 43800 | 103 |
| 277 | 20231205 | 141100 | 4906570050 | 43750 | 43750 | 43800 | 43750 | 81 |
| 278 | 20231205 | 141000 | 4903026250 | 43800 | 43600 | 43800 | 43550 | 169 |
| 279 | 20231205 | 140900 | 4895640550 | 43700 | 43850 | 43850 | 43600 | 2285 |
| 280 | 20231205 | 140800 | 4795826600 | 43850 | 44000 | 44000 | 43800 | 858 |
| 281 | 20231205 | 140700 | 4758157900 | 44000 | 44100 | 44150 | 44000 | 1527 |
| 282 | 20231205 | 140600 | 4690955450 | 44100 | 44250 | 44250 | 44100 | 343 |
| 283 | 20231205 | 140500 | 4675809700 | 44250 | 44400 | 44400 | 44250 | 623 |
| 284 | 20231205 | 140400 | 4648235800 | 44400 | 44400 | 44400 | 44400 | 3 |
| 285 | 20231205 | 140300 | 4648102600 | 44450 | 44450 | 44450 | 44400 | 56 |
| 286 | 20231205 | 140200 | 4645615200 | 44450 | 44500 | 44550 | 44450 | 169 |
| 287 | 20231205 | 140100 | 4638093950 | 44500 | 44550 | 44550 | 44500 | 25 |
| 288 | 20231205 | 140000 | 4636980550 | 44500 | 44550 | 44550 | 44500 | 3 |
| 289 | 20231205 | 135900 | 4636846950 | 44550 | 44500 | 44550 | 44500 | 22 |
| 290 | 20231205 | 135800 | 4635867550 | 44500 | 44400 | 44500 | 44400 | 35 |
| 291 | 20231205 | 135700 | 4634310900 | 44400 | 44450 | 44450 | 44400 | 15 |
| 292 | 20231205 | 135600 | 4633644850 | 44400 | 44450 | 44450 | 44400 | 3 |
| 293 | 20231205 | 135500 | 4633511550 | 44450 | 44300 | 44450 | 44300 | 84 |
| 294 | 20231205 | 135400 | 4629787250 | 44350 | 44350 | 44350 | 44300 | 10 |
| 295 | 20231205 | 135300 | 4629343800 | 44400 | 44400 | 44400 | 44400 | 10 |
| 296 | 20231205 | 135200 | 4628899800 | 44400 | 44450 | 44450 | 44400 | 14 |
| 297 | 20231205 | 135100 | 4628277550 | 44400 | 44400 | 44400 | 44250 | 315 |
| 298 | 20231205 | 135000 | 4614312650 | 44400 | 44400 | 44400 | 44350 | 11 |
| 299 | 20231205 | 134900 | 4613824300 | 44450 | 44350 | 44450 | 44350 | 11 |
| 300 | 20231205 | 134800 | 4613335550 | 44300 | 44450 | 44500 | 44300 | 50 |
| 301 | 20231205 | 134700 | 4611113050 | 44350 | 44450 | 44450 | 44350 | 87 |
| 302 | 20231205 | 134600 | 4607253100 | 44500 | 44550 | 44550 | 44450 | 56 |
| 303 | 20231205 | 134500 | 4604760800 | 44550 | 44450 | 44550 | 44450 | 226 |
| 304 | 20231205 | 134400 | 4594705900 | 44450 | 44400 | 44450 | 44350 | 64 |
| 305 | 20231205 | 134300 | 4591864300 | 44350 | 44550 | 44550 | 44350 | 50 |
| 306 | 20231205 | 134200 | 4589643750 | 44600 | 44500 | 44600 | 44500 | 6 |
| 307 | 20231205 | 134100 | 4589376400 | 44400 | 44650 | 44650 | 44400 | 350 |
| 308 | 20231205 | 134000 | 4573787550 | 44600 | 44650 | 44650 | 44600 | 55 |
| 309 | 20231205 | 133900 | 4571333550 | 44650 | 44600 | 44650 | 44600 | 13 |
| 310 | 20231205 | 133800 | 4570753650 | 44650 | 44600 | 44650 | 44550 | 104 |
| 311 | 20231205 | 133700 | 4566111750 | 44600 | 44550 | 44600 | 44550 | 119 |
| 312 | 20231205 | 133600 | 4560804850 | 44600 | 44600 | 44600 | 44550 | 13 |
| 313 | 20231205 | 133500 | 4560225200 | 44600 | 44600 | 44600 | 44550 | 16 |
| 314 | 20231205 | 133400 | 4559511650 | 44600 | 44550 | 44600 | 44550 | 10 |
| 315 | 20231205 | 133300 | 4559065700 | 44600 | 44600 | 44600 | 44600 | 47 |
| 316 | 20231205 | 133200 | 4556969500 | 44550 | 44550 | 44550 | 44550 | 24 |
| 317 | 20231205 | 133100 | 4555900300 | 44500 | 44550 | 44550 | 44500 | 10 |
| 318 | 20231205 | 133000 | 4555455250 | 44550 | 44500 | 44550 | 44500 | 112 |
| 319 | 20231205 | 132900 | 4550468500 | 44500 | 44450 | 44500 | 44450 | 37 |
| 320 | 20231205 | 132800 | 4548822500 | 44450 | 44450 | 44450 | 44450 | 25 |
| 321 | 20231205 | 132700 | 4547711250 | 44500 | 44500 | 44550 | 44500 | 95 |
| 322 | 20231205 | 132600 | 4543483350 | 44550 | 44550 | 44550 | 44500 | 73 |
| 323 | 20231205 | 132500 | 4540232200 | 44550 | 44550 | 44550 | 44550 | 9 |
| 324 | 20231205 | 132400 | 4539831250 | 44550 | 44550 | 44550 | 44500 | 16 |
| 325 | 20231205 | 132300 | 4539118800 | 44550 | 44550 | 44550 | 44500 | 74 |
| 326 | 20231205 | 132200 | 4535822150 | 44400 | 44500 | 44500 | 44400 | 107 |
| 327 | 20231205 | 132100 | 4531069650 | 44550 | 44450 | 44550 | 44450 | 589 |
| 328 | 20231205 | 132000 | 4504887150 | 44450 | 44450 | 44450 | 44350 | 923 |
| 329 | 20231205 | 131900 | 4463860900 | 44450 | 44450 | 44450 | 44450 | 97 |
| 330 | 20231205 | 131800 | 4459549250 | 44450 | 44400 | 44450 | 44400 | 34 |
| 331 | 20231205 | 131700 | 4458038450 | 44400 | 44450 | 44450 | 44400 | 21 |
| 332 | 20231205 | 131600 | 4457106000 | 44450 | 44400 | 44450 | 44400 | 7 |
| 333 | 20231205 | 131500 | 4456795000 | 44350 | 44400 | 44400 | 44350 | 92 |
| 334 | 20231205 | 131400 | 4452710850 | 44400 | 44400 | 44400 | 44400 | 2 |
| 335 | 20231205 | 131300 | 4452622050 | 44400 | 44400 | 44400 | 44350 | 32 |
| 336 | 20231205 | 131200 | 4451202500 | 44400 | 44400 | 44400 | 44350 | 79 |
| 337 | 20231205 | 131100 | 4447695450 | 44400 | 44400 | 44400 | 44400 | 14 |
| 338 | 20231205 | 131000 | 4447073850 | 44350 | 44400 | 44400 | 44350 | 26 |
| 339 | 20231205 | 130900 | 4445920250 | 44400 | 44400 | 44400 | 44350 | 10 |
| 340 | 20231205 | 130800 | 4445476300 | 44400 | 44400 | 44400 | 44400 | 68 |
| 341 | 20231205 | 130700 | 4442457100 | 44350 | 44400 | 44400 | 44350 | 20 |
| 342 | 20231205 | 130600 | 4441569600 | 44350 | 44400 | 44400 | 44350 | 3 |
| 343 | 20231205 | 130500 | 4441436500 | 44400 | 44450 | 44450 | 44400 | 64 |
| 344 | 20231205 | 130400 | 4438592450 | 44450 | 44450 | 44450 | 44450 | 24 |
| 345 | 20231205 | 130300 | 4437525650 | 44450 | 44450 | 44450 | 44450 | 1 |
| 346 | 20231205 | 130200 | 4437481200 | 44450 | 44450 | 44450 | 44450 | 3 |
| 347 | 20231205 | 130100 | 4437347850 | 44400 | 44350 | 44400 | 44300 | 632 |
| 348 | 20231205 | 130000 | 4409343150 | 44350 | 44300 | 44350 | 44300 | 72 |
| 349 | 20231205 | 125900 | 4406150450 | 44300 | 44250 | 44300 | 44250 | 109 |
| 350 | 20231205 | 125800 | 4401322250 | 44300 | 44300 | 44400 | 44250 | 242 |
| 351 | 20231205 | 125700 | 4390597800 | 44300 | 44400 | 44450 | 44300 | 228 |
| 352 | 20231205 | 125600 | 4380480150 | 44450 | 44450 | 44450 | 44400 | 57 |
| 353 | 20231205 | 125500 | 4377948050 | 44450 | 44500 | 44500 | 44450 | 84 |
| 354 | 20231205 | 125400 | 4374214100 | 44500 | 44500 | 44500 | 44500 | 67 |
| 355 | 20231205 | 125300 | 4371232600 | 44500 | 44500 | 44500 | 44500 | 25 |
| 356 | 20231205 | 125200 | 4370120100 | 44450 | 44500 | 44500 | 44450 | 50 |
| 357 | 20231205 | 125100 | 4367897500 | 44550 | 44550 | 44550 | 44550 | 33 |
| 358 | 20231205 | 125000 | 4366427350 | 44550 | 44450 | 44550 | 44450 | 303 |
| 359 | 20231205 | 124900 | 4352949050 | 44350 | 44700 | 44700 | 44300 | 1363 |
| 360 | 20231205 | 124800 | 4292324950 | 44700 | 44700 | 44700 | 44700 | 3 |
| 361 | 20231205 | 124700 | 4292190850 | 44700 | 44600 | 44700 | 44600 | 246 |
| 362 | 20231205 | 124600 | 4281210250 | 44650 | 44650 | 44700 | 44650 | 53 |
| 363 | 20231205 | 124500 | 4278843050 | 44700 | 44700 | 44700 | 44650 | 28 |
| 364 | 20231205 | 124400 | 4277592050 | 44700 | 44650 | 44700 | 44650 | 19 |
| 365 | 20231205 | 124300 | 4276743150 | 44700 | 44700 | 44700 | 44700 | 75 |
| 366 | 20231205 | 124200 | 4273390650 | 44700 | 44700 | 44700 | 44700 | 12 |
| 367 | 20231205 | 124100 | 4272854250 | 44700 | 44700 | 44700 | 44700 | 9 |
| 368 | 20231205 | 124000 | 4272451950 | 44700 | 44650 | 44700 | 44650 | 72 |
| 369 | 20231205 | 123900 | 4269237000 | 44650 | 44650 | 44650 | 44650 | 27 |
| 370 | 20231205 | 123800 | 4268031450 | 44650 | 44650 | 44650 | 44650 | 57 |
| 371 | 20231205 | 123700 | 4265486400 | 44650 | 44650 | 44650 | 44600 | 68 |
| 372 | 20231205 | 123600 | 4262450950 | 44600 | 44600 | 44600 | 44550 | 93 |
| 373 | 20231205 | 123500 | 4258303450 | 44550 | 44550 | 44600 | 44550 | 263 |
| 374 | 20231205 | 123400 | 4246585950 | 44550 | 44600 | 44600 | 44550 | 2 |
| 375 | 20231205 | 123300 | 4246496800 | 44550 | 44600 | 44650 | 44550 | 1202 |
| 376 | 20231205 | 123200 | 4192943450 | 44600 | 44700 | 44700 | 44600 | 96 |
| 377 | 20231205 | 123100 | 4188659000 | 44700 | 44750 | 44750 | 44700 | 58 |
| 378 | 20231205 | 123000 | 4186066250 | 44750 | 44750 | 44750 | 44750 | 13 |
| 379 | 20231205 | 122900 | 4185484500 | 44700 | 44650 | 44750 | 44650 | 25 |
| 380 | 20231205 | 122800 | 4184367000 | 44750 | 44700 | 44800 | 44700 | 185 |
| 381 | 20231205 | 122700 | 4176089400 | 44700 | 44650 | 44700 | 44650 | 13 |
| 382 | 20231205 | 122600 | 4175508550 | 44650 | 44600 | 44650 | 44600 | 58 |
| 383 | 20231205 | 122500 | 4172920550 | 44600 | 44600 | 44600 | 44600 | 76 |
| 384 | 20231205 | 122400 | 4169530950 | 44600 | 44600 | 44600 | 44550 | 33 |
| 385 | 20231205 | 122300 | 4168059850 | 44600 | 44700 | 44700 | 44600 | 328 |
| 386 | 20231205 | 122200 | 4153429600 | 44700 | 44700 | 44750 | 44700 | 60 |
| 387 | 20231205 | 122100 | 4150747150 | 44700 | 44750 | 44750 | 44700 | 27 |
| 388 | 20231205 | 122000 | 4149540150 | 44700 | 44800 | 44800 | 44700 | 46 |
| 389 | 20231205 | 121900 | 4147483650 | 44800 | 44800 | 44800 | 44700 | 239 |
| 390 | 20231205 | 121800 | 4136777850 | 44750 | 44900 | 44900 | 44750 | 618 |
| 391 | 20231205 | 121700 | 4109106050 | 44900 | 45050 | 45050 | 44900 | 920 |
| 392 | 20231205 | 121600 | 4067736950 | 45100 | 45050 | 45200 | 45050 | 13 |
| 393 | 20231205 | 121500 | 4067149900 | 45050 | 45100 | 45100 | 45050 | 207 |
| 394 | 20231205 | 121400 | 4057822050 | 45100 | 45150 | 45150 | 45100 | 32 |
| 395 | 20231205 | 121300 | 4056378800 | 45100 | 45100 | 45100 | 45050 | 10 |
| 396 | 20231205 | 121200 | 4055927850 | 45100 | 45100 | 45100 | 45100 | 5 |
| 397 | 20231205 | 121100 | 4055702350 | 45100 | 45100 | 45150 | 45100 | 240 |
| 398 | 20231205 | 121000 | 4044875550 | 45150 | 45200 | 45200 | 45100 | 455 |
| 399 | 20231205 | 120900 | 4024331850 | 45150 | 45250 | 45250 | 45150 | 184 |
| 400 | 20231205 | 120800 | 4016014650 | 45300 | 45300 | 45300 | 45300 | 62 |
| 401 | 20231205 | 120700 | 4013206050 | 45300 | 45250 | 45300 | 45200 | 315 |
| 402 | 20231205 | 120600 | 3998952200 | 45300 | 45300 | 45300 | 45300 | 130 |
| 403 | 20231205 | 120500 | 3993063200 | 45300 | 45300 | 45300 | 45250 | 19 |
| 404 | 20231205 | 120400 | 3992202550 | 45300 | 45250 | 45300 | 45250 | 100 |
| 405 | 20231205 | 120300 | 3987673200 | 45300 | 45250 | 45300 | 45250 | 41 |
| 406 | 20231205 | 120200 | 3985816750 | 45250 | 45300 | 45300 | 45250 | 98 |
| 407 | 20231205 | 120100 | 3981381700 | 45300 | 45250 | 45300 | 45250 | 356 |
| 408 | 20231205 | 120000 | 3965254950 | 45300 | 45300 | 45300 | 45250 | 63 |
| 409 | 20231205 | 115900 | 3962401100 | 45300 | 45300 | 45300 | 45250 | 632 |
| 410 | 20231205 | 115800 | 3933774150 | 45300 | 45250 | 45300 | 45250 | 37 |
| 411 | 20231205 | 115700 | 3932099550 | 45250 | 45300 | 45300 | 45250 | 128 |
| 412 | 20231205 | 115600 | 3926302300 | 45300 | 45300 | 45300 | 45250 | 96 |
| 413 | 20231205 | 115500 | 3921953800 | 45300 | 45300 | 45300 | 45250 | 551 |
| 414 | 20231205 | 115400 | 3896996850 | 45300 | 45300 | 45300 | 45250 | 193 |
| 415 | 20231205 | 115300 | 3888255550 | 45300 | 45300 | 45300 | 45250 | 158 |
| 416 | 20231205 | 115200 | 3881099750 | 45300 | 45300 | 45300 | 45250 | 56 |
| 417 | 20231205 | 115100 | 3878563050 | 45300 | 45300 | 45300 | 45250 | 508 |
| 418 | 20231205 | 115000 | 3855571650 | 45300 | 45250 | 45300 | 45250 | 163 |
| 419 | 20231205 | 114900 | 3848193700 | 45250 | 45250 | 45250 | 45250 | 117 |
| 420 | 20231205 | 114800 | 3842899450 | 45250 | 45250 | 45250 | 45250 | 97 |
| 421 | 20231205 | 114700 | 3838510200 | 45250 | 45250 | 45300 | 45250 | 133 |
| 422 | 20231205 | 114600 | 3832490150 | 45250 | 45250 | 45300 | 45250 | 231 |
| 423 | 20231205 | 114500 | 3822028700 | 45300 | 45200 | 45300 | 45200 | 1405 |
| 424 | 20231205 | 114400 | 3758458000 | 45200 | 45200 | 45200 | 45150 | 120 |
| 425 | 20231205 | 114300 | 3753034050 | 45200 | 45250 | 45250 | 45200 | 143 |
| 426 | 20231205 | 114200 | 3746567150 | 45200 | 45200 | 45200 | 45200 | 255 |
| 427 | 20231205 | 114100 | 3735041150 | 45150 | 45200 | 45250 | 45150 | 700 |
| 428 | 20231205 | 114000 | 3703411250 | 45200 | 45200 | 45200 | 45200 | 66 |
| 429 | 20231205 | 113900 | 3700428050 | 45150 | 45250 | 45250 | 45150 | 259 |
| 430 | 20231205 | 113800 | 3688723500 | 45250 | 45200 | 45250 | 45200 | 138 |
| 431 | 20231205 | 113700 | 3682481500 | 45200 | 45200 | 45200 | 45200 | 186 |
| 432 | 20231205 | 113600 | 3674074300 | 45200 | 45200 | 45200 | 45200 | 464 |
| 433 | 20231205 | 113500 | 3653101500 | 45150 | 45200 | 45200 | 45150 | 167 |
| 434 | 20231205 | 113400 | 3645553150 | 45200 | 45200 | 45200 | 45150 | 38 |
| 435 | 20231205 | 113300 | 3643837350 | 45200 | 45200 | 45200 | 45200 | 186 |
| 436 | 20231205 | 113200 | 3635430150 | 45200 | 45200 | 45200 | 45200 | 148 |
| 437 | 20231205 | 113100 | 3628740550 | 45150 | 45150 | 45200 | 45100 | 249 |
| 438 | 20231205 | 113000 | 3617494350 | 45150 | 45200 | 45200 | 45100 | 86 |
| 439 | 20231205 | 112900 | 3613608500 | 45200 | 45200 | 45200 | 45150 | 214 |
| 440 | 20231205 | 112800 | 3603936850 | 45200 | 45200 | 45200 | 45150 | 174 |
| 441 | 20231205 | 112700 | 3596072200 | 45150 | 45200 | 45200 | 45150 | 110 |
| 442 | 20231205 | 112600 | 3591102250 | 45150 | 45150 | 45150 | 45100 | 494 |
| 443 | 20231205 | 112500 | 3568802500 | 45150 | 45150 | 45150 | 45150 | 258 |
| 444 | 20231205 | 112400 | 3557153800 | 45050 | 45100 | 45150 | 45050 | 222 |
| 445 | 20231205 | 112300 | 3547149050 | 45100 | 45150 | 45150 | 45100 | 208 |
| 446 | 20231205 | 112200 | 3537763350 | 45150 | 45150 | 45150 | 45150 | 445 |
| 447 | 20231205 | 112100 | 3517671600 | 45150 | 45150 | 45150 | 45100 | 105 |
| 448 | 20231205 | 112000 | 3512930900 | 45150 | 45150 | 45150 | 45100 | 181 |
| 449 | 20231205 | 111900 | 3504763450 | 45150 | 45150 | 45150 | 45150 | 53 |
| 450 | 20231205 | 111800 | 3502370500 | 45150 | 45150 | 45150 | 45150 | 129 |
| 451 | 20231205 | 111700 | 3496546150 | 45150 | 45100 | 45150 | 45100 | 513 |
| 452 | 20231205 | 111600 | 3473389500 | 45050 | 45050 | 45100 | 45050 | 214 |
| 453 | 20231205 | 111500 | 3463741350 | 45050 | 45100 | 45100 | 45050 | 108 |
| 454 | 20231205 | 111400 | 3458870600 | 45100 | 45100 | 45100 | 45100 | 110 |
| 455 | 20231205 | 111300 | 3453909600 | 45100 | 45050 | 45100 | 45050 | 143 |
| 456 | 20231205 | 111200 | 3447461600 | 45100 | 45100 | 45100 | 45100 | 85 |
| 457 | 20231205 | 111100 | 3443628100 | 45100 | 45050 | 45100 | 45050 | 336 |
| 458 | 20231205 | 111000 | 3428475200 | 45100 | 45150 | 45150 | 45000 | 145 |
| 459 | 20231205 | 110900 | 3421936400 | 45150 | 45150 | 45150 | 45150 | 100 |
| 460 | 20231205 | 110800 | 3417421400 | 45150 | 45200 | 45200 | 45150 | 69 |
| 461 | 20231205 | 110700 | 3414303250 | 45200 | 45200 | 45200 | 45050 | 636 |
| 462 | 20231205 | 110600 | 3385563600 | 45200 | 45150 | 45200 | 45150 | 49 |
| 463 | 20231205 | 110500 | 3383349050 | 45200 | 45200 | 45200 | 45150 | 230 |
| 464 | 20231205 | 110400 | 3372958050 | 45200 | 45200 | 45200 | 45200 | 200 |
| 465 | 20231205 | 110300 | 3363918050 | 45200 | 45150 | 45200 | 45150 | 471 |
| 466 | 20231205 | 110200 | 3342649850 | 45150 | 45100 | 45150 | 45100 | 127 |
| 467 | 20231205 | 110100 | 3336916550 | 45150 | 45150 | 45150 | 45100 | 43 |
| 468 | 20231205 | 110000 | 3334975300 | 45150 | 45050 | 45150 | 45050 | 303 |
| 469 | 20231205 | 105900 | 3321306650 | 45100 | 45100 | 45100 | 45100 | 113 |
| 470 | 20231205 | 105800 | 3316210350 | 45100 | 45150 | 45150 | 45100 | 568 |
| 471 | 20231205 | 105700 | 3290574700 | 45150 | 45150 | 45150 | 45100 | 115 |
| 472 | 20231205 | 105600 | 3285383700 | 45150 | 45150 | 45150 | 45100 | 138 |
| 473 | 20231205 | 105500 | 3279153400 | 45100 | 45150 | 45150 | 45100 | 525 |
| 474 | 20231205 | 105400 | 3255459950 | 45150 | 45200 | 45200 | 45150 | 409 |
| 475 | 20231205 | 105300 | 3236977550 | 45150 | 45150 | 45200 | 45150 | 249 |
| 476 | 20231205 | 105200 | 3225734950 | 45150 | 45150 | 45150 | 45100 | 417 |
| 477 | 20231205 | 105100 | 3206907900 | 45150 | 45100 | 45150 | 45100 | 43 |
| 478 | 20231205 | 105000 | 3204967750 | 45100 | 45100 | 45150 | 45000 | 442 |
| 479 | 20231205 | 104900 | 3185048750 | 45050 | 45000 | 45050 | 45000 | 353 |
| 480 | 20231205 | 104800 | 3169147600 | 45050 | 45050 | 45050 | 45050 | 395 |
| 481 | 20231205 | 104700 | 3151352850 | 45000 | 45050 | 45050 | 45000 | 283 |
| 482 | 20231205 | 104600 | 3138606350 | 45000 | 45050 | 45050 | 45000 | 118 |
| 483 | 20231205 | 104500 | 3133290850 | 45050 | 45000 | 45050 | 45000 | 468 |
| 484 | 20231205 | 104400 | 3112219500 | 45000 | 45000 | 45050 | 45000 | 81 |
| 485 | 20231205 | 104300 | 3108571350 | 45000 | 45000 | 45000 | 45000 | 141 |
| 486 | 20231205 | 104200 | 3102226350 | 45000 | 44950 | 45000 | 44950 | 150 |
| 487 | 20231205 | 104100 | 3095478400 | 44950 | 44950 | 44950 | 44950 | 80 |
| 488 | 20231205 | 104000 | 3091882400 | 44950 | 45050 | 45050 | 44600 | 1517 |
| 489 | 20231205 | 103900 | 3023914300 | 45050 | 45050 | 45050 | 44900 | 1067 |
| 490 | 20231205 | 103800 | 2975922850 | 45050 | 45200 | 45200 | 45050 | 256 |
| 491 | 20231205 | 103700 | 2964356200 | 45150 | 45100 | 45200 | 45100 | 418 |
| 492 | 20231205 | 103600 | 2945481900 | 45100 | 45050 | 45100 | 45050 | 214 |
| 493 | 20231205 | 103500 | 2935830950 | 45100 | 45100 | 45100 | 45050 | 103 |
| 494 | 20231205 | 103400 | 2931187900 | 45050 | 45100 | 45100 | 45000 | 128 |
| 495 | 20231205 | 103300 | 2925418450 | 45050 | 45100 | 45100 | 45050 | 156 |
| 496 | 20231205 | 103200 | 2918383850 | 45150 | 45100 | 45150 | 45100 | 123 |
| 497 | 20231205 | 103100 | 2912836350 | 45100 | 45150 | 45150 | 45100 | 224 |
| 498 | 20231205 | 103000 | 2902729600 | 45200 | 45150 | 45300 | 45150 | 509 |
| 499 | 20231205 | 102900 | 2879700400 | 45200 | 45250 | 45250 | 45200 | 209 |
| 500 | 20231205 | 102800 | 2870246350 | 45250 | 45200 | 45250 | 45200 | 188 |
| 501 | 20231205 | 102700 | 2861747700 | 45150 | 45050 | 45150 | 45050 | 102 |
| 502 | 20231205 | 102600 | 2857145150 | 45100 | 45100 | 45150 | 45100 | 139 |
| 503 | 20231205 | 102500 | 2850876100 | 45100 | 45050 | 45100 | 45000 | 541 |
| 504 | 20231205 | 102400 | 2826506200 | 45050 | 45100 | 45100 | 45050 | 272 |
| 505 | 20231205 | 102300 | 2814243050 | 45050 | 45000 | 45050 | 44900 | 111 |
| 506 | 20231205 | 102200 | 2809253900 | 45050 | 45050 | 45050 | 45000 | 58 |
| 507 | 20231205 | 102100 | 2806641400 | 45050 | 44950 | 45050 | 44950 | 96 |
| 508 | 20231205 | 102000 | 2802322750 | 44950 | 45000 | 45050 | 44950 | 554 |
| 509 | 20231205 | 101900 | 2777373350 | 45000 | 44900 | 45000 | 44900 | 154 |
| 510 | 20231205 | 101800 | 2770455750 | 44950 | 44700 | 44950 | 44700 | 125 |
| 511 | 20231205 | 101700 | 2764858600 | 44700 | 44850 | 45000 | 44700 | 1007 |
| 512 | 20231205 | 101600 | 2719739950 | 44850 | 45100 | 45100 | 44850 | 964 |
| 513 | 20231205 | 101500 | 2676367950 | 45100 | 45150 | 45150 | 45050 | 317 |
| 514 | 20231205 | 101400 | 2662069000 | 45200 | 45300 | 45300 | 45150 | 613 |
| 515 | 20231205 | 101300 | 2634346900 | 45350 | 45350 | 45400 | 45300 | 204 |
| 516 | 20231205 | 101200 | 2625095550 | 45350 | 45350 | 45350 | 45300 | 351 |
| 517 | 20231205 | 101100 | 2609177750 | 45350 | 45300 | 45350 | 45300 | 471 |
| 518 | 20231205 | 101000 | 2587829500 | 45250 | 45300 | 45350 | 45250 | 386 |
| 519 | 20231205 | 100900 | 2570336850 | 45350 | 45300 | 45350 | 45250 | 501 |
| 520 | 20231205 | 100800 | 2547643200 | 45350 | 45350 | 45400 | 45300 | 531 |
| 521 | 20231205 | 100700 | 2523556950 | 45350 | 45300 | 45400 | 45250 | 1803 |
| 522 | 20231205 | 100600 | 2441798350 | 45300 | 45250 | 45300 | 45200 | 823 |
| 523 | 20231205 | 100500 | 2404533200 | 45250 | 45250 | 45300 | 45200 | 721 |
| 524 | 20231205 | 100400 | 2371903950 | 45250 | 45200 | 45250 | 45150 | 1506 |
| 525 | 20231205 | 100300 | 2303829950 | 45200 | 45050 | 45200 | 45050 | 1689 |
| 526 | 20231205 | 100200 | 2227629950 | 45100 | 45050 | 45100 | 45050 | 239 |
| 527 | 20231205 | 100100 | 2216858300 | 45050 | 45050 | 45050 | 45050 | 490 |
| 528 | 20231205 | 100000 | 2194783800 | 45000 | 45000 | 45050 | 45000 | 409 |
| 529 | 20231205 | 095900 | 2176373450 | 45000 | 45050 | 45050 | 45000 | 172 |
| 530 | 20231205 | 095800 | 2168630600 | 45050 | 45000 | 45050 | 45000 | 111 |
| 531 | 20231205 | 095700 | 2163630300 | 45000 | 45050 | 45050 | 45000 | 586 |
| 532 | 20231205 | 095600 | 2137232400 | 45000 | 45050 | 45050 | 45000 | 519 |
| 533 | 20231205 | 095500 | 2113857400 | 45000 | 45000 | 45050 | 45000 | 381 |
| 534 | 20231205 | 095400 | 2096708250 | 45000 | 44950 | 45050 | 44950 | 2699 |
| 535 | 20231205 | 095300 | 1975264200 | 45000 | 45000 | 45000 | 44950 | 630 |
| 536 | 20231205 | 095200 | 1946933400 | 45000 | 44950 | 45000 | 44950 | 1944 |
| 537 | 20231205 | 095100 | 1859453750 | 44950 | 44950 | 45000 | 44900 | 1981 |
| 538 | 20231205 | 095000 | 1770400250 | 44950 | 44900 | 44950 | 44900 | 472 |
| 539 | 20231205 | 094900 | 1749186450 | 44950 | 44950 | 44950 | 44950 | 16 |
| 540 | 20231205 | 094800 | 1748467250 | 44950 | 44900 | 44950 | 44850 | 288 |
| 541 | 20231205 | 094700 | 1735529500 | 44900 | 44850 | 44950 | 44850 | 422 |
| 542 | 20231205 | 094600 | 1716564400 | 44800 | 44950 | 44950 | 44800 | 171 |
| 543 | 20231205 | 094500 | 1708885650 | 44950 | 44900 | 44950 | 44800 | 461 |
| 544 | 20231205 | 094400 | 1688183500 | 44900 | 44800 | 44900 | 44750 | 4035 |
| 545 | 20231205 | 094300 | 1507123250 | 44750 | 44750 | 44750 | 44700 | 292 |
| 546 | 20231205 | 094200 | 1494059250 | 44700 | 44750 | 44750 | 44650 | 530 |
| 547 | 20231205 | 094100 | 1470366850 | 44750 | 44850 | 44850 | 44750 | 401 |
| 548 | 20231205 | 094000 | 1452396300 | 44850 | 44800 | 44850 | 44800 | 133 |
| 549 | 20231205 | 093900 | 1446433400 | 44850 | 44800 | 44850 | 44800 | 293 |
| 550 | 20231205 | 093800 | 1433297750 | 44800 | 44800 | 44850 | 44800 | 916 |
| 551 | 20231205 | 093700 | 1392216750 | 44800 | 44850 | 44850 | 44800 | 1091 |
| 552 | 20231205 | 093600 | 1343303800 | 44850 | 44800 | 44850 | 44800 | 412 |
| 553 | 20231205 | 093500 | 1324845500 | 44800 | 44800 | 44850 | 44750 | 475 |
| 554 | 20231205 | 093400 | 1303565500 | 44800 | 44800 | 44850 | 44750 | 1159 |
| 555 | 20231205 | 093300 | 1251641450 | 44800 | 44650 | 44800 | 44650 | 2346 |
| 556 | 20231205 | 093200 | 1146718500 | 44650 | 44700 | 44700 | 44650 | 194 |
| 557 | 20231205 | 093100 | 1138049450 | 44650 | 44700 | 44700 | 44650 | 264 |
| 558 | 20231205 | 093000 | 1126252300 | 44600 | 44600 | 44700 | 44600 | 965 |
| 559 | 20231205 | 092900 | 1083171250 | 44600 | 44600 | 44650 | 44600 | 156 |
| 560 | 20231205 | 092800 | 1076213400 | 44600 | 44600 | 44650 | 44600 | 478 |
| 561 | 20231205 | 092700 | 1054894300 | 44550 | 44500 | 44600 | 44500 | 322 |
| 562 | 20231205 | 092600 | 1040554100 | 44500 | 44500 | 44600 | 44450 | 1009 |
| 563 | 20231205 | 092500 | 995653750 | 44500 | 44400 | 44500 | 44350 | 644 |
| 564 | 20231205 | 092400 | 967032100 | 44450 | 44500 | 44600 | 44400 | 481 |
| 565 | 20231205 | 092300 | 945611950 | 44500 | 44500 | 44500 | 44450 | 405 |
| 566 | 20231205 | 092200 | 927589500 | 44450 | 44350 | 44450 | 44200 | 750 |
| 567 | 20231205 | 092100 | 894353700 | 44350 | 44500 | 44500 | 44300 | 943 |
| 568 | 20231205 | 092000 | 852535450 | 44500 | 44450 | 44600 | 44450 | 495 |
| 569 | 20231205 | 091900 | 830502200 | 44400 | 44250 | 44400 | 44250 | 550 |
| 570 | 20231205 | 091800 | 806145200 | 44200 | 44250 | 44500 | 44200 | 2347 |
| 571 | 20231205 | 091700 | 701946950 | 44200 | 43600 | 44200 | 43600 | 1191 |
| 572 | 20231205 | 091600 | 649724400 | 43600 | 43750 | 43850 | 43550 | 1004 |
| 573 | 20231205 | 091500 | 605924450 | 43750 | 43900 | 43950 | 43750 | 451 |
| 574 | 20231205 | 091400 | 586144000 | 43950 | 43950 | 44000 | 43950 | 394 |
| 575 | 20231205 | 091300 | 568827650 | 44000 | 44050 | 44100 | 44000 | 106 |
| 576 | 20231205 | 091200 | 564162850 | 44050 | 44000 | 44100 | 43950 | 236 |
| 577 | 20231205 | 091100 | 553779300 | 44000 | 44400 | 44400 | 44000 | 1579 |
| 578 | 20231205 | 091000 | 483924800 | 44400 | 44550 | 44550 | 44400 | 350 |
| 579 | 20231205 | 090900 | 468358950 | 44550 | 44550 | 44600 | 44450 | 666 |
| 580 | 20231205 | 090800 | 438713650 | 44550 | 44650 | 44650 | 44450 | 606 |
| 581 | 20231205 | 090700 | 411752800 | 44650 | 44700 | 44850 | 44500 | 2112 |
| 582 | 20231205 | 090600 | 317381550 | 44800 | 44350 | 44800 | 44300 | 2248 |
| 583 | 20231205 | 090500 | 217289650 | 44350 | 44150 | 44350 | 44150 | 1287 |
| 584 | 20231205 | 090400 | 160353200 | 44150 | 44000 | 44150 | 44000 | 1287 |
| 585 | 20231205 | 090300 | 103604500 | 44050 | 44050 | 44100 | 43800 | 529 |
| 586 | 20231205 | 090200 | 80343200 | 44050 | 44000 | 44100 | 43950 | 407 |
| 587 | 20231205 | 090100 | 62425150 | 44000 | 43850 | 44100 | 43850 | 322 |
| 588 | 20231205 | 090000 | 48264800 | 43850 | 44100 | 44100 | 43850 | 1096 |