33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 191900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 6022 |
| 3 | 20231205 | 191800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 4 | 20231205 | 191700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 5 | 20231205 | 191600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 6 | 20231205 | 191500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 7 | 20231205 | 191400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 8 | 20231205 | 191300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 9 | 20231205 | 191200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 10 | 20231205 | 191100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 11 | 20231205 | 191000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 12 | 20231205 | 190900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 13 | 20231205 | 190800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 14 | 20231205 | 190700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 15 | 20231205 | 190600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 16 | 20231205 | 190500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 17 | 20231205 | 190400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 18 | 20231205 | 190300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 19 | 20231205 | 190200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 20 | 20231205 | 190100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 21 | 20231205 | 190000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 22 | 20231205 | 185900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 23 | 20231205 | 185800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 24 | 20231205 | 185700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 25 | 20231205 | 185600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 26 | 20231205 | 185500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 27 | 20231205 | 185400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 28 | 20231205 | 185300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 29 | 20231205 | 185200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 30 | 20231205 | 185100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 31 | 20231205 | 185000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 32 | 20231205 | 184900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 6022 |
| 33 | 20231205 | 184800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 34 | 20231205 | 184700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 35 | 20231205 | 184600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 36 | 20231205 | 184500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 37 | 20231205 | 184400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 38 | 20231205 | 184300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 39 | 20231205 | 184200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 40 | 20231205 | 184100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 41 | 20231205 | 184000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 42 | 20231205 | 183900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 43 | 20231205 | 183800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 44 | 20231205 | 183700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 45 | 20231205 | 183600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 46 | 20231205 | 183500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 47 | 20231205 | 183400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 48 | 20231205 | 183300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 49 | 20231205 | 183200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 50 | 20231205 | 183100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 51 | 20231205 | 183000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 52 | 20231205 | 182900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 53 | 20231205 | 182800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 54 | 20231205 | 182700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 55 | 20231205 | 182600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 56 | 20231205 | 182500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 57 | 20231205 | 182400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 58 | 20231205 | 182300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 59 | 20231205 | 182200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 60 | 20231205 | 182100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 61 | 20231205 | 182000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 62 | 20231205 | 181900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 6022 |
| 63 | 20231205 | 181800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 64 | 20231205 | 181700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 65 | 20231205 | 181600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 66 | 20231205 | 181500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 67 | 20231205 | 181400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 68 | 20231205 | 181300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 69 | 20231205 | 181200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 70 | 20231205 | 181100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 71 | 20231205 | 181000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 72 | 20231205 | 180900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 73 | 20231205 | 180800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 74 | 20231205 | 180700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 75 | 20231205 | 180600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 76 | 20231205 | 180500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 77 | 20231205 | 180400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 78 | 20231205 | 180300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 79 | 20231205 | 180200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 80 | 20231205 | 180100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 81 | 20231205 | 180000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 82 | 20231205 | 175900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 83 | 20231205 | 175800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 84 | 20231205 | 175700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 85 | 20231205 | 175600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 86 | 20231205 | 175500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 87 | 20231205 | 175400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 88 | 20231205 | 175300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 89 | 20231205 | 175200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 90 | 20231205 | 175100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 91 | 20231205 | 175000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 92 | 20231205 | 174900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 6022 |
| 93 | 20231205 | 174800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 94 | 20231205 | 174700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 95 | 20231205 | 174600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 96 | 20231205 | 174500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 97 | 20231205 | 174400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 98 | 20231205 | 174300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 99 | 20231205 | 174200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 100 | 20231205 | 174100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 101 | 20231205 | 174000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 102 | 20231205 | 173900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 103 | 20231205 | 173800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 104 | 20231205 | 173700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 105 | 20231205 | 173600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 106 | 20231205 | 173500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 107 | 20231205 | 173400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 108 | 20231205 | 173300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 109 | 20231205 | 173200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 110 | 20231205 | 173100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 111 | 20231205 | 173000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 112 | 20231205 | 172900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 113 | 20231205 | 172800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 114 | 20231205 | 172700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 115 | 20231205 | 172600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 116 | 20231205 | 172500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 117 | 20231205 | 172400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 118 | 20231205 | 172300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 119 | 20231205 | 172200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 120 | 20231205 | 172100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 121 | 20231205 | 172000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 122 | 20231205 | 171900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 6022 |
| 123 | 20231205 | 171800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 124 | 20231205 | 171700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 125 | 20231205 | 171600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 126 | 20231205 | 171500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 127 | 20231205 | 171400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 128 | 20231205 | 171300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 129 | 20231205 | 171200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 130 | 20231205 | 171100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 131 | 20231205 | 171000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 132 | 20231205 | 170900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 133 | 20231205 | 170800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 134 | 20231205 | 170700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 135 | 20231205 | 170600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 136 | 20231205 | 170500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 137 | 20231205 | 170400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 138 | 20231205 | 170300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 139 | 20231205 | 170200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 140 | 20231205 | 170100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 141 | 20231205 | 170000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 142 | 20231205 | 165900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 143 | 20231205 | 165800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 144 | 20231205 | 165700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 145 | 20231205 | 165600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 146 | 20231205 | 165500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 147 | 20231205 | 165400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 148 | 20231205 | 165300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 149 | 20231205 | 165200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 150 | 20231205 | 165100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 151 | 20231205 | 165000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 152 | 20231205 | 164900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 6022 |
| 153 | 20231205 | 164800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 154 | 20231205 | 164700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 155 | 20231205 | 164600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 156 | 20231205 | 164500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 157 | 20231205 | 164400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 158 | 20231205 | 164300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 159 | 20231205 | 164200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 160 | 20231205 | 164100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 161 | 20231205 | 164000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 162 | 20231205 | 163900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 163 | 20231205 | 163800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 164 | 20231205 | 163700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 165 | 20231205 | 163600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 166 | 20231205 | 163500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 167 | 20231205 | 163400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 168 | 20231205 | 163300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 169 | 20231205 | 163200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 170 | 20231205 | 163100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 171 | 20231205 | 163000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 172 | 20231205 | 162900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 173 | 20231205 | 162800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 174 | 20231205 | 162700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 175 | 20231205 | 162600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 176 | 20231205 | 162500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 177 | 20231205 | 162400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 178 | 20231205 | 162300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 179 | 20231205 | 162200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 180 | 20231205 | 162100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 181 | 20231205 | 162000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 182 | 20231205 | 161900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 6022 |
| 183 | 20231205 | 161800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 184 | 20231205 | 161700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 185 | 20231205 | 161600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 186 | 20231205 | 161500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 187 | 20231205 | 161400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 188 | 20231205 | 161300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 189 | 20231205 | 161200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 190 | 20231205 | 161100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 191 | 20231205 | 161000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 192 | 20231205 | 160900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 193 | 20231205 | 160800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 194 | 20231205 | 160700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 195 | 20231205 | 160600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 196 | 20231205 | 160500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 197 | 20231205 | 160400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 198 | 20231205 | 160300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 199 | 20231205 | 160200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 200 | 20231205 | 160100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 201 | 20231205 | 160000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 202 | 20231205 | 155900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 203 | 20231205 | 155800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 204 | 20231205 | 155700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 205 | 20231205 | 155600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 206 | 20231205 | 155500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 207 | 20231205 | 155400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 208 | 20231205 | 155300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 209 | 20231205 | 155200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 210 | 20231205 | 155100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 211 | 20231205 | 155000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 212 | 20231205 | 154900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 6022 |
| 213 | 20231205 | 154800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 214 | 20231205 | 154700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 215 | 20231205 | 154600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 216 | 20231205 | 154500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 217 | 20231205 | 154400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 218 | 20231205 | 154300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 219 | 20231205 | 154200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 220 | 20231205 | 154100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 221 | 20231205 | 154000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 222 | 20231205 | 153900 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 223 | 20231205 | 153800 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 224 | 20231205 | 153700 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 225 | 20231205 | 153600 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 226 | 20231205 | 153500 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 227 | 20231205 | 153400 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 228 | 20231205 | 153300 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 229 | 20231205 | 153200 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 230 | 20231205 | 153100 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 0 |
| 231 | 20231205 | 153000 | 15649346800 | 40200 | 40200 | 40200 | 40200 | 6022 |
| 232 | 20231205 | 152900 | 15407262400 | 40150 | 40150 | 40150 | 40150 | 0 |
| 233 | 20231205 | 152800 | 15407262400 | 40150 | 40150 | 40150 | 40150 | 0 |
| 234 | 20231205 | 152700 | 15407262400 | 40150 | 40150 | 40150 | 40150 | 0 |
| 235 | 20231205 | 152600 | 15407262400 | 40150 | 40150 | 40150 | 40150 | 0 |
| 236 | 20231205 | 152500 | 15407262400 | 40150 | 40150 | 40150 | 40150 | 0 |
| 237 | 20231205 | 152400 | 15407262400 | 40150 | 40150 | 40150 | 40150 | 0 |
| 238 | 20231205 | 152300 | 15407262400 | 40150 | 40150 | 40150 | 40150 | 0 |
| 239 | 20231205 | 152200 | 15407262400 | 40150 | 40150 | 40150 | 40150 | 0 |
| 240 | 20231205 | 152100 | 15407262400 | 40150 | 40150 | 40150 | 40150 | 0 |
| 241 | 20231205 | 152000 | 15407262400 | 40150 | 40150 | 40150 | 40150 | 0 |
| 242 | 20231205 | 151900 | 15407262400 | 40150 | 40000 | 40150 | 39950 | 2672 |
| 243 | 20231205 | 151800 | 15300343350 | 40050 | 40050 | 40050 | 39900 | 1673 |
| 244 | 20231205 | 151700 | 15233427200 | 40050 | 40100 | 40100 | 40050 | 1190 |
| 245 | 20231205 | 151600 | 15185738550 | 40050 | 40200 | 40250 | 40050 | 707 |
| 246 | 20231205 | 151500 | 15157355000 | 40200 | 40250 | 40250 | 40100 | 926 |
| 247 | 20231205 | 151400 | 15120161400 | 40200 | 40100 | 40250 | 40100 | 434 |
| 248 | 20231205 | 151300 | 15102710950 | 40100 | 40450 | 40500 | 40100 | 2528 |
| 249 | 20231205 | 151200 | 15000927050 | 40450 | 40450 | 40500 | 40400 | 483 |
| 250 | 20231205 | 151100 | 14981384850 | 40450 | 40350 | 40450 | 40350 | 194 |
| 251 | 20231205 | 151000 | 14973538950 | 40350 | 40350 | 40400 | 40350 | 531 |
| 252 | 20231205 | 150900 | 14952105250 | 40400 | 40250 | 40400 | 40250 | 201 |
| 253 | 20231205 | 150800 | 14944000500 | 40200 | 40100 | 40400 | 40100 | 235 |
| 254 | 20231205 | 150700 | 14934550000 | 40050 | 40000 | 40100 | 40000 | 383 |
| 255 | 20231205 | 150600 | 14919217500 | 40000 | 40000 | 40100 | 40000 | 718 |
| 256 | 20231205 | 150500 | 14890456000 | 40000 | 40000 | 40000 | 40000 | 428 |
| 257 | 20231205 | 150400 | 14873336000 | 40000 | 40100 | 40100 | 39950 | 2015 |
| 258 | 20231205 | 150300 | 14792729400 | 40100 | 40000 | 40150 | 40000 | 596 |
| 259 | 20231205 | 150200 | 14768843700 | 40100 | 39900 | 40100 | 39900 | 1424 |
| 260 | 20231205 | 150100 | 14711957400 | 39900 | 40100 | 40150 | 39900 | 2170 |
| 261 | 20231205 | 150000 | 14625073450 | 40150 | 40150 | 40200 | 40100 | 1428 |
| 262 | 20231205 | 145900 | 14567768900 | 40200 | 40300 | 40300 | 40200 | 1881 |
| 263 | 20231205 | 145800 | 14492066150 | 40300 | 40450 | 40450 | 40300 | 2710 |
| 264 | 20231205 | 145700 | 14382604050 | 40450 | 40550 | 40550 | 40400 | 1144 |
| 265 | 20231205 | 145600 | 14336328150 | 40550 | 40450 | 40550 | 40450 | 571 |
| 266 | 20231205 | 145500 | 14313206650 | 40450 | 40450 | 40500 | 40450 | 354 |
| 267 | 20231205 | 145400 | 14298881900 | 40500 | 40450 | 40600 | 40450 | 730 |
| 268 | 20231205 | 145300 | 14269306400 | 40450 | 40500 | 40500 | 40450 | 269 |
| 269 | 20231205 | 145200 | 14258423850 | 40500 | 40400 | 40500 | 40400 | 651 |
| 270 | 20231205 | 145100 | 14232087250 | 40400 | 40400 | 40450 | 40400 | 487 |
| 271 | 20231205 | 145000 | 14212408550 | 40400 | 40500 | 40500 | 40400 | 62 |
| 272 | 20231205 | 144900 | 14209902600 | 40500 | 40450 | 40500 | 40350 | 517 |
| 273 | 20231205 | 144800 | 14189013500 | 40400 | 40500 | 40500 | 40400 | 1046 |
| 274 | 20231205 | 144700 | 14146693750 | 40500 | 40550 | 40550 | 40500 | 645 |
| 275 | 20231205 | 144600 | 14120550800 | 40550 | 40600 | 40600 | 40500 | 549 |
| 276 | 20231205 | 144500 | 14098288600 | 40550 | 40600 | 40600 | 40550 | 74 |
| 277 | 20231205 | 144400 | 14095286350 | 40550 | 40550 | 40650 | 40500 | 653 |
| 278 | 20231205 | 144300 | 14068797400 | 40550 | 40550 | 40600 | 40500 | 728 |
| 279 | 20231205 | 144200 | 14039268150 | 40550 | 40550 | 40600 | 40500 | 337 |
| 280 | 20231205 | 144100 | 14025601800 | 40550 | 40500 | 40650 | 40450 | 658 |
| 281 | 20231205 | 144000 | 13998915000 | 40500 | 40550 | 40550 | 40450 | 620 |
| 282 | 20231205 | 143900 | 13973803200 | 40550 | 40600 | 40700 | 40550 | 1851 |
| 283 | 20231205 | 143800 | 13898575250 | 40600 | 40550 | 40600 | 40550 | 407 |
| 284 | 20231205 | 143700 | 13882063100 | 40500 | 40500 | 40600 | 40500 | 669 |
| 285 | 20231205 | 143600 | 13854935600 | 40600 | 40500 | 40650 | 40500 | 449 |
| 286 | 20231205 | 143500 | 13836710150 | 40600 | 40300 | 40600 | 40300 | 1064 |
| 287 | 20231205 | 143400 | 13793724950 | 40300 | 40550 | 40550 | 40300 | 2175 |
| 288 | 20231205 | 143300 | 13705744950 | 40500 | 40400 | 40500 | 40400 | 500 |
| 289 | 20231205 | 143200 | 13685528400 | 40450 | 40650 | 40650 | 40400 | 1785 |
| 290 | 20231205 | 143100 | 13613223350 | 40600 | 40500 | 40650 | 40500 | 1114 |
| 291 | 20231205 | 143000 | 13568075050 | 40500 | 40550 | 40550 | 40450 | 510 |
| 292 | 20231205 | 142900 | 13547416050 | 40550 | 40500 | 40550 | 40450 | 274 |
| 293 | 20231205 | 142800 | 13536327700 | 40500 | 40300 | 40550 | 40300 | 1071 |
| 294 | 20231205 | 142700 | 13493051600 | 40300 | 40450 | 40500 | 40100 | 3936 |
| 295 | 20231205 | 142600 | 13334387900 | 40450 | 40600 | 40600 | 40450 | 1003 |
| 296 | 20231205 | 142500 | 13293744850 | 40600 | 40650 | 40750 | 40550 | 1816 |
| 297 | 20231205 | 142400 | 13219874700 | 40650 | 40700 | 40750 | 40650 | 593 |
| 298 | 20231205 | 142300 | 13195739600 | 40700 | 40750 | 40750 | 40600 | 1289 |
| 299 | 20231205 | 142200 | 13143316450 | 40750 | 40650 | 40750 | 40600 | 819 |
| 300 | 20231205 | 142100 | 13110046050 | 40650 | 40800 | 40800 | 40600 | 1556 |
| 301 | 20231205 | 142000 | 13046830000 | 40650 | 40650 | 40750 | 40500 | 4877 |
| 302 | 20231205 | 141900 | 12848772300 | 40650 | 41250 | 41350 | 40650 | 4487 |
| 303 | 20231205 | 141800 | 12665410650 | 41200 | 41000 | 41200 | 41000 | 3448 |
| 304 | 20231205 | 141700 | 12523876900 | 40950 | 41350 | 41350 | 40950 | 3247 |
| 305 | 20231205 | 141600 | 12390429000 | 41350 | 41450 | 41450 | 41300 | 726 |
| 306 | 20231205 | 141500 | 12360383650 | 41450 | 41350 | 41450 | 41300 | 1966 |
| 307 | 20231205 | 141400 | 12279087700 | 41350 | 41350 | 41350 | 41300 | 315 |
| 308 | 20231205 | 141300 | 12266064500 | 41350 | 41350 | 41400 | 41300 | 444 |
| 309 | 20231205 | 141200 | 12247703550 | 41350 | 41300 | 41400 | 41250 | 744 |
| 310 | 20231205 | 141100 | 12216951350 | 41200 | 41350 | 41350 | 41200 | 812 |
| 311 | 20231205 | 141000 | 12183439900 | 41350 | 41200 | 41500 | 41100 | 1455 |
| 312 | 20231205 | 140900 | 12123361000 | 41150 | 41250 | 41450 | 41150 | 2404 |
| 313 | 20231205 | 140800 | 12024166600 | 41200 | 41350 | 41350 | 41200 | 979 |
| 314 | 20231205 | 140700 | 11983788400 | 41300 | 41450 | 41500 | 41000 | 7137 |
| 315 | 20231205 | 140600 | 11690059150 | 41400 | 41650 | 41650 | 41400 | 6776 |
| 316 | 20231205 | 140500 | 11409113300 | 41650 | 41750 | 41800 | 41650 | 2204 |
| 317 | 20231205 | 140400 | 11317126050 | 41800 | 41800 | 41850 | 41750 | 718 |
| 318 | 20231205 | 140300 | 11287112800 | 41750 | 41800 | 41800 | 41750 | 334 |
| 319 | 20231205 | 140200 | 11273161100 | 41750 | 41750 | 41800 | 41750 | 994 |
| 320 | 20231205 | 140100 | 11231661550 | 41750 | 41800 | 41850 | 41750 | 2410 |
| 321 | 20231205 | 140000 | 11131008300 | 41800 | 41800 | 41850 | 41750 | 750 |
| 322 | 20231205 | 135900 | 11099658400 | 41850 | 41900 | 41900 | 41800 | 422 |
| 323 | 20231205 | 135800 | 11081995300 | 41850 | 41900 | 41900 | 41850 | 308 |
| 324 | 20231205 | 135700 | 11069097500 | 41900 | 41950 | 42000 | 41900 | 212 |
| 325 | 20231205 | 135600 | 11060203200 | 42000 | 42000 | 42000 | 41900 | 718 |
| 326 | 20231205 | 135500 | 11030069250 | 42000 | 41900 | 42100 | 41850 | 1963 |
| 327 | 20231205 | 135400 | 10947693800 | 41900 | 42000 | 42000 | 41900 | 1030 |
| 328 | 20231205 | 135300 | 10904495200 | 42000 | 42050 | 42050 | 42000 | 1082 |
| 329 | 20231205 | 135200 | 10859044250 | 42050 | 42100 | 42100 | 42050 | 842 |
| 330 | 20231205 | 135100 | 10823635450 | 42100 | 42150 | 42150 | 42100 | 182 |
| 331 | 20231205 | 135000 | 10815969800 | 42150 | 42250 | 42250 | 42150 | 278 |
| 332 | 20231205 | 134900 | 10804244000 | 42200 | 42100 | 42200 | 42100 | 2077 |
| 333 | 20231205 | 134800 | 10716690400 | 42100 | 42150 | 42150 | 42000 | 2499 |
| 334 | 20231205 | 134700 | 10611567650 | 42150 | 42200 | 42200 | 42150 | 660 |
| 335 | 20231205 | 134600 | 10583739450 | 42200 | 42250 | 42300 | 42200 | 313 |
| 336 | 20231205 | 134500 | 10570522050 | 42250 | 42250 | 42300 | 42250 | 147 |
| 337 | 20231205 | 134400 | 10564305650 | 42250 | 42250 | 42300 | 42250 | 164 |
| 338 | 20231205 | 134300 | 10557375200 | 42300 | 42300 | 42300 | 42300 | 263 |
| 339 | 20231205 | 134200 | 10546250300 | 42250 | 42400 | 42400 | 42250 | 369 |
| 340 | 20231205 | 134100 | 10530611450 | 42350 | 42350 | 42350 | 42100 | 1745 |
| 341 | 20231205 | 134000 | 10456858950 | 42350 | 42250 | 42350 | 42250 | 829 |
| 342 | 20231205 | 133900 | 10421791000 | 42250 | 42350 | 42350 | 42250 | 708 |
| 343 | 20231205 | 133800 | 10391852750 | 42350 | 42350 | 42400 | 42350 | 678 |
| 344 | 20231205 | 133700 | 10363138950 | 42400 | 42450 | 42450 | 42350 | 1135 |
| 345 | 20231205 | 133600 | 10315006050 | 42500 | 42500 | 42550 | 42450 | 500 |
| 346 | 20231205 | 133500 | 10293757600 | 42600 | 42550 | 42600 | 42550 | 199 |
| 347 | 20231205 | 133400 | 10285281700 | 42550 | 42550 | 42600 | 42550 | 462 |
| 348 | 20231205 | 133300 | 10265622050 | 42600 | 42600 | 42600 | 42600 | 48 |
| 349 | 20231205 | 133200 | 10263577250 | 42650 | 42550 | 42650 | 42550 | 160 |
| 350 | 20231205 | 133100 | 10256766350 | 42550 | 42600 | 42650 | 42550 | 156 |
| 351 | 20231205 | 133000 | 10250123350 | 42550 | 42650 | 42650 | 42550 | 513 |
| 352 | 20231205 | 132900 | 10228278100 | 42650 | 42600 | 42700 | 42600 | 44 |
| 353 | 20231205 | 132800 | 10226400300 | 42600 | 42600 | 42700 | 42600 | 216 |
| 354 | 20231205 | 132700 | 10217198450 | 42650 | 42650 | 42700 | 42650 | 553 |
| 355 | 20231205 | 132600 | 10193602900 | 42700 | 42600 | 42700 | 42600 | 176 |
| 356 | 20231205 | 132500 | 10186097950 | 42600 | 42700 | 42700 | 42600 | 1143 |
| 357 | 20231205 | 132400 | 10137370500 | 42700 | 42700 | 42750 | 42700 | 275 |
| 358 | 20231205 | 132300 | 10125626500 | 42750 | 42750 | 42750 | 42750 | 1 |
| 359 | 20231205 | 132200 | 10125583750 | 42750 | 42750 | 42750 | 42750 | 31 |
| 360 | 20231205 | 132100 | 10124258500 | 42700 | 42650 | 42700 | 42650 | 118 |
| 361 | 20231205 | 132000 | 10119225100 | 42700 | 42700 | 42700 | 42700 | 60 |
| 362 | 20231205 | 131900 | 10116663100 | 42700 | 42700 | 42700 | 42600 | 166 |
| 363 | 20231205 | 131800 | 10109588500 | 42600 | 42600 | 42700 | 42600 | 32 |
| 364 | 20231205 | 131700 | 10108225200 | 42600 | 42700 | 42700 | 42600 | 61 |
| 365 | 20231205 | 131600 | 10105622000 | 42600 | 42750 | 42750 | 42600 | 689 |
| 366 | 20231205 | 131500 | 10076244900 | 42650 | 42750 | 42750 | 42650 | 633 |
| 367 | 20231205 | 131400 | 10049245700 | 42650 | 42750 | 42750 | 42600 | 1149 |
| 368 | 20231205 | 131300 | 10000234050 | 42750 | 42700 | 42750 | 42700 | 4 |
| 369 | 20231205 | 131200 | 10000063200 | 42800 | 42700 | 42800 | 42700 | 612 |
| 370 | 20231205 | 131100 | 9973927800 | 42700 | 42700 | 42700 | 42700 | 627 |
| 371 | 20231205 | 131000 | 9947154900 | 42700 | 42900 | 42900 | 42700 | 1107 |
| 372 | 20231205 | 130900 | 9899769750 | 42900 | 42850 | 42900 | 42850 | 69 |
| 373 | 20231205 | 130800 | 9896810800 | 42850 | 42750 | 42850 | 42750 | 99 |
| 374 | 20231205 | 130700 | 9892571000 | 42750 | 42800 | 42850 | 42750 | 72 |
| 375 | 20231205 | 130600 | 9889488000 | 42800 | 42800 | 42800 | 42750 | 66 |
| 376 | 20231205 | 130500 | 9886663800 | 42750 | 42700 | 42750 | 42700 | 170 |
| 377 | 20231205 | 130400 | 9879398000 | 42750 | 42800 | 42800 | 42750 | 233 |
| 378 | 20231205 | 130300 | 9869432600 | 42850 | 42850 | 42850 | 42850 | 119 |
| 379 | 20231205 | 130200 | 9864333450 | 42850 | 42950 | 42950 | 42850 | 85 |
| 380 | 20231205 | 130100 | 9860686050 | 42900 | 42850 | 42900 | 42850 | 81 |
| 381 | 20231205 | 130000 | 9857212350 | 42950 | 42850 | 42950 | 42850 | 171 |
| 382 | 20231205 | 125900 | 9849871800 | 42950 | 42950 | 43000 | 42850 | 173 |
| 383 | 20231205 | 125800 | 9842443850 | 42950 | 43000 | 43000 | 42950 | 104 |
| 384 | 20231205 | 125700 | 9837975550 | 42950 | 43000 | 43000 | 42950 | 88 |
| 385 | 20231205 | 125600 | 9834192750 | 42950 | 43000 | 43000 | 42900 | 139 |
| 386 | 20231205 | 125500 | 9828226350 | 43000 | 43000 | 43000 | 42900 | 409 |
| 387 | 20231205 | 125400 | 9810657500 | 43000 | 43000 | 43000 | 42950 | 77 |
| 388 | 20231205 | 125300 | 9807349500 | 43000 | 43000 | 43000 | 43000 | 103 |
| 389 | 20231205 | 125200 | 9802920500 | 43000 | 42950 | 43000 | 42950 | 102 |
| 390 | 20231205 | 125100 | 9798539550 | 43000 | 43000 | 43000 | 42950 | 287 |
| 391 | 20231205 | 125000 | 9786201150 | 43000 | 43000 | 43000 | 43000 | 104 |
| 392 | 20231205 | 124900 | 9781729150 | 43000 | 43000 | 43000 | 42950 | 142 |
| 393 | 20231205 | 124800 | 9775628200 | 43000 | 42950 | 43000 | 42950 | 43 |
| 394 | 20231205 | 124700 | 9773779600 | 42950 | 42950 | 43000 | 42950 | 137 |
| 395 | 20231205 | 124600 | 9767894300 | 43000 | 43000 | 43000 | 43000 | 86 |
| 396 | 20231205 | 124500 | 9764196300 | 43000 | 42900 | 43000 | 42900 | 78 |
| 397 | 20231205 | 124400 | 9760846900 | 42950 | 43000 | 43000 | 42950 | 58 |
| 398 | 20231205 | 124300 | 9758354550 | 42950 | 42850 | 43000 | 42850 | 1649 |
| 399 | 20231205 | 124200 | 9687533200 | 42900 | 42850 | 42900 | 42850 | 264 |
| 400 | 20231205 | 124100 | 9676217650 | 42850 | 42900 | 42900 | 42850 | 125 |
| 401 | 20231205 | 124000 | 9670855900 | 42900 | 42850 | 42900 | 42850 | 195 |
| 402 | 20231205 | 123900 | 9662499850 | 42850 | 42800 | 42850 | 42800 | 400 |
| 403 | 20231205 | 123800 | 9645377900 | 42800 | 42800 | 42800 | 42800 | 96 |
| 404 | 20231205 | 123700 | 9641269100 | 42750 | 42750 | 42750 | 42700 | 134 |
| 405 | 20231205 | 123600 | 9635542200 | 42750 | 42750 | 42750 | 42750 | 41 |
| 406 | 20231205 | 123500 | 9633789450 | 42750 | 42750 | 42750 | 42700 | 55 |
| 407 | 20231205 | 123400 | 9631440300 | 42750 | 42800 | 42800 | 42600 | 1060 |
| 408 | 20231205 | 123300 | 9586250300 | 42700 | 42800 | 42850 | 42700 | 137 |
| 409 | 20231205 | 123200 | 9580385600 | 42800 | 42750 | 42800 | 42700 | 16 |
| 410 | 20231205 | 123100 | 9579701700 | 42750 | 42750 | 42750 | 42750 | 42 |
| 411 | 20231205 | 123000 | 9577906200 | 42750 | 42800 | 42800 | 42750 | 14 |
| 412 | 20231205 | 122900 | 9577307100 | 42800 | 42800 | 42800 | 42650 | 94 |
| 413 | 20231205 | 122800 | 9573289950 | 42800 | 42850 | 42850 | 42800 | 68 |
| 414 | 20231205 | 122700 | 9570377600 | 42650 | 42650 | 42650 | 42550 | 765 |
| 415 | 20231205 | 122600 | 9537806700 | 42650 | 42800 | 42800 | 42650 | 715 |
| 416 | 20231205 | 122500 | 9507233950 | 42850 | 43000 | 43000 | 42800 | 950 |
| 417 | 20231205 | 122400 | 9466544000 | 43000 | 42950 | 43000 | 42900 | 774 |
| 418 | 20231205 | 122300 | 9433274050 | 42950 | 42900 | 42950 | 42900 | 379 |
| 419 | 20231205 | 122200 | 9417002100 | 42900 | 42900 | 42900 | 42850 | 33 |
| 420 | 20231205 | 122100 | 9415586500 | 42900 | 42800 | 42900 | 42800 | 66 |
| 421 | 20231205 | 122000 | 9412755200 | 42850 | 42900 | 42900 | 42850 | 54 |
| 422 | 20231205 | 121900 | 9410440350 | 42900 | 42950 | 42950 | 42850 | 256 |
| 423 | 20231205 | 121800 | 9399468450 | 42850 | 42950 | 42950 | 42850 | 62 |
| 424 | 20231205 | 121700 | 9396808450 | 42900 | 42900 | 42900 | 42850 | 65 |
| 425 | 20231205 | 121600 | 9394020050 | 42950 | 42950 | 42950 | 42850 | 75 |
| 426 | 20231205 | 121500 | 9390801600 | 42950 | 42900 | 42950 | 42900 | 55 |
| 427 | 20231205 | 121400 | 9388441600 | 42900 | 42900 | 42900 | 42800 | 168 |
| 428 | 20231205 | 121300 | 9381236100 | 42900 | 42900 | 42900 | 42900 | 53 |
| 429 | 20231205 | 121200 | 9378962400 | 42900 | 42950 | 42950 | 42850 | 266 |
| 430 | 20231205 | 121100 | 9367556900 | 42950 | 43000 | 43000 | 42850 | 637 |
| 431 | 20231205 | 121000 | 9340225550 | 43000 | 42900 | 43000 | 42900 | 1061 |
| 432 | 20231205 | 120900 | 9294683200 | 42900 | 42900 | 42900 | 42850 | 96 |
| 433 | 20231205 | 120800 | 9290564850 | 42850 | 42900 | 42900 | 42800 | 66 |
| 434 | 20231205 | 120700 | 9287737000 | 42900 | 42850 | 42900 | 42800 | 135 |
| 435 | 20231205 | 120600 | 9281950700 | 42850 | 42850 | 42850 | 42800 | 126 |
| 436 | 20231205 | 120500 | 9276553200 | 42850 | 42850 | 42850 | 42800 | 55 |
| 437 | 20231205 | 120400 | 9274197650 | 42850 | 42850 | 42850 | 42850 | 38 |
| 438 | 20231205 | 120300 | 9272569350 | 42850 | 42850 | 42850 | 42800 | 56 |
| 439 | 20231205 | 120200 | 9270171900 | 42850 | 42800 | 42850 | 42800 | 43 |
| 440 | 20231205 | 120100 | 9268331000 | 42800 | 42800 | 42800 | 42700 | 21 |
| 441 | 20231205 | 120000 | 9267432300 | 42800 | 42700 | 42850 | 42650 | 152 |
| 442 | 20231205 | 115900 | 9260943250 | 42650 | 42850 | 42850 | 42650 | 295 |
| 443 | 20231205 | 115800 | 9248332500 | 42800 | 42800 | 42850 | 42700 | 672 |
| 444 | 20231205 | 115700 | 9219568300 | 42800 | 42750 | 42800 | 42700 | 271 |
| 445 | 20231205 | 115600 | 9207996150 | 42800 | 42700 | 42800 | 42700 | 62 |
| 446 | 20231205 | 115500 | 9205345300 | 42700 | 42850 | 42850 | 42700 | 399 |
| 447 | 20231205 | 115400 | 9188288100 | 42850 | 42800 | 42850 | 42800 | 81 |
| 448 | 20231205 | 115300 | 9184817800 | 42850 | 42800 | 42850 | 42800 | 90 |
| 449 | 20231205 | 115200 | 9180963750 | 42850 | 42850 | 42850 | 42750 | 178 |
| 450 | 20231205 | 115100 | 9173338900 | 42850 | 42850 | 42850 | 42850 | 59 |
| 451 | 20231205 | 115000 | 9170810750 | 42850 | 42850 | 42900 | 42750 | 382 |
| 452 | 20231205 | 114900 | 9154454400 | 42900 | 42800 | 42900 | 42750 | 822 |
| 453 | 20231205 | 114800 | 9119270000 | 42750 | 42750 | 42800 | 42750 | 160 |
| 454 | 20231205 | 114700 | 9112428350 | 42750 | 42750 | 42750 | 42750 | 45 |
| 455 | 20231205 | 114600 | 9110504600 | 42750 | 42750 | 42750 | 42650 | 64 |
| 456 | 20231205 | 114500 | 9107771900 | 42700 | 42700 | 42750 | 42700 | 64 |
| 457 | 20231205 | 114400 | 9105037400 | 42700 | 42650 | 42750 | 42600 | 159 |
| 458 | 20231205 | 114300 | 9098253950 | 42650 | 42750 | 42800 | 42650 | 384 |
| 459 | 20231205 | 114200 | 9081849150 | 42700 | 42700 | 42700 | 42700 | 97 |
| 460 | 20231205 | 114100 | 9077707250 | 42600 | 42600 | 42700 | 42600 | 230 |
| 461 | 20231205 | 114000 | 9067905800 | 42600 | 42600 | 42600 | 42600 | 45 |
| 462 | 20231205 | 113900 | 9065988800 | 42550 | 42550 | 42600 | 42500 | 79 |
| 463 | 20231205 | 113800 | 9062625250 | 42600 | 42600 | 42600 | 42500 | 89 |
| 464 | 20231205 | 113700 | 9058837550 | 42600 | 42600 | 42650 | 42550 | 94 |
| 465 | 20231205 | 113600 | 9054832900 | 42650 | 42600 | 42650 | 42600 | 126 |
| 466 | 20231205 | 113500 | 9049462650 | 42600 | 42550 | 42600 | 42550 | 107 |
| 467 | 20231205 | 113400 | 9044907500 | 42600 | 42550 | 42600 | 42550 | 53 |
| 468 | 20231205 | 113300 | 9042651750 | 42600 | 42650 | 42650 | 42550 | 124 |
| 469 | 20231205 | 113200 | 9037368550 | 42700 | 42750 | 42750 | 42700 | 110 |
| 470 | 20231205 | 113100 | 9032671050 | 42700 | 42800 | 42800 | 42700 | 198 |
| 471 | 20231205 | 113000 | 9024208800 | 42800 | 42800 | 42800 | 42750 | 115 |
| 472 | 20231205 | 112900 | 9019289450 | 42800 | 42750 | 42800 | 42750 | 122 |
| 473 | 20231205 | 112800 | 9014073750 | 42750 | 42750 | 42800 | 42700 | 197 |
| 474 | 20231205 | 112700 | 9005651850 | 42750 | 42650 | 42750 | 42600 | 159 |
| 475 | 20231205 | 112600 | 8998865000 | 42650 | 42650 | 42650 | 42550 | 168 |
| 476 | 20231205 | 112500 | 8991705900 | 42650 | 42600 | 42650 | 42550 | 129 |
| 477 | 20231205 | 112400 | 8986210700 | 42550 | 42500 | 42550 | 42450 | 176 |
| 478 | 20231205 | 112300 | 8978727100 | 42450 | 42350 | 42500 | 42350 | 516 |
| 479 | 20231205 | 112200 | 8956858250 | 42350 | 42300 | 42350 | 42250 | 592 |
| 480 | 20231205 | 112100 | 8931833700 | 42300 | 42350 | 42350 | 42300 | 1342 |
| 481 | 20231205 | 112000 | 8875053300 | 42300 | 42350 | 42350 | 42300 | 207 |
| 482 | 20231205 | 111900 | 8866296550 | 42350 | 42400 | 42400 | 42300 | 197 |
| 483 | 20231205 | 111800 | 8857954500 | 42400 | 42300 | 42500 | 42300 | 735 |
| 484 | 20231205 | 111700 | 8826807300 | 42350 | 42500 | 42500 | 42350 | 720 |
| 485 | 20231205 | 111600 | 8796291750 | 42400 | 42500 | 42500 | 42400 | 684 |
| 486 | 20231205 | 111500 | 8767257100 | 42550 | 42500 | 42600 | 42500 | 128 |
| 487 | 20231205 | 111400 | 8761810950 | 42550 | 42550 | 42550 | 42500 | 313 |
| 488 | 20231205 | 111300 | 8748504100 | 42550 | 42650 | 42700 | 42550 | 542 |
| 489 | 20231205 | 111200 | 8725414850 | 42700 | 42650 | 42700 | 42600 | 34 |
| 490 | 20231205 | 111100 | 8723965300 | 42650 | 42700 | 42700 | 42600 | 51 |
| 491 | 20231205 | 111000 | 8721789650 | 42700 | 42550 | 42700 | 42450 | 379 |
| 492 | 20231205 | 110900 | 8705648350 | 42550 | 42600 | 42600 | 42450 | 452 |
| 493 | 20231205 | 110800 | 8686431350 | 42500 | 42600 | 42600 | 42350 | 1762 |
| 494 | 20231205 | 110700 | 8611588250 | 42600 | 42650 | 42650 | 42600 | 394 |
| 495 | 20231205 | 110600 | 8594803400 | 42650 | 42650 | 42750 | 42600 | 262 |
| 496 | 20231205 | 110500 | 8583632050 | 42650 | 42800 | 42800 | 42650 | 681 |
| 497 | 20231205 | 110400 | 8554505150 | 42800 | 42750 | 42850 | 42750 | 84 |
| 498 | 20231205 | 110300 | 8550908650 | 42950 | 43000 | 43000 | 42700 | 971 |
| 499 | 20231205 | 110200 | 8509312200 | 43000 | 43100 | 43150 | 43000 | 774 |
| 500 | 20231205 | 110100 | 8475986250 | 43150 | 43100 | 43150 | 43050 | 194 |
| 501 | 20231205 | 110000 | 8467622600 | 43100 | 43150 | 43150 | 43050 | 463 |
| 502 | 20231205 | 105900 | 8447658150 | 43200 | 43150 | 43200 | 43050 | 5993 |
| 503 | 20231205 | 105800 | 8188885000 | 43150 | 43000 | 43150 | 43000 | 693 |
| 504 | 20231205 | 105700 | 8159038000 | 43000 | 42900 | 43000 | 42850 | 983 |
| 505 | 20231205 | 105600 | 8116821650 | 42900 | 42900 | 42900 | 42850 | 128 |
| 506 | 20231205 | 105500 | 8111336350 | 42900 | 42750 | 42900 | 42750 | 333 |
| 507 | 20231205 | 105400 | 8097078550 | 42800 | 42800 | 42800 | 42700 | 286 |
| 508 | 20231205 | 105300 | 8084850250 | 42800 | 42700 | 42800 | 42650 | 202 |
| 509 | 20231205 | 105200 | 8076219350 | 42700 | 42600 | 42700 | 42550 | 1367 |
| 510 | 20231205 | 105100 | 8018027800 | 42650 | 42650 | 42700 | 42600 | 477 |
| 511 | 20231205 | 105000 | 7997694700 | 42700 | 42650 | 42700 | 42600 | 98 |
| 512 | 20231205 | 104900 | 7993513000 | 42650 | 42650 | 42700 | 42550 | 494 |
| 513 | 20231205 | 104800 | 7972480150 | 42550 | 42800 | 42800 | 42550 | 600 |
| 514 | 20231205 | 104700 | 7946857200 | 42800 | 42750 | 42800 | 42750 | 171 |
| 515 | 20231205 | 104600 | 7939545150 | 42750 | 42700 | 42750 | 42700 | 22 |
| 516 | 20231205 | 104500 | 7938605400 | 42700 | 42750 | 42750 | 42700 | 331 |
| 517 | 20231205 | 104400 | 7924469600 | 42750 | 42750 | 42750 | 42700 | 249 |
| 518 | 20231205 | 104300 | 7913830350 | 42700 | 42750 | 42800 | 42700 | 85 |
| 519 | 20231205 | 104200 | 7910196400 | 42700 | 42700 | 42700 | 42550 | 76 |
| 520 | 20231205 | 104100 | 7906954450 | 42700 | 42600 | 42700 | 42550 | 961 |
| 521 | 20231205 | 104000 | 7866023950 | 42650 | 42600 | 42650 | 42550 | 364 |
| 522 | 20231205 | 103900 | 7850517850 | 42650 | 42750 | 42800 | 42600 | 977 |
| 523 | 20231205 | 103800 | 7808804200 | 42800 | 42900 | 42900 | 42750 | 609 |
| 524 | 20231205 | 103700 | 7782736650 | 42900 | 43050 | 43100 | 42800 | 1361 |
| 525 | 20231205 | 103600 | 7724234150 | 43100 | 43050 | 43100 | 43000 | 247 |
| 526 | 20231205 | 103500 | 7713598650 | 43000 | 42900 | 43000 | 42900 | 295 |
| 527 | 20231205 | 103400 | 7700921700 | 42950 | 42900 | 42950 | 42900 | 259 |
| 528 | 20231205 | 103300 | 7689807500 | 42950 | 42900 | 42950 | 42900 | 318 |
| 529 | 20231205 | 103200 | 7676158450 | 42900 | 42900 | 42900 | 42850 | 84 |
| 530 | 20231205 | 103100 | 7672555400 | 42900 | 43350 | 43400 | 42850 | 2229 |
| 531 | 20231205 | 103000 | 7576463650 | 43350 | 42850 | 43350 | 42800 | 11155 |
| 532 | 20231205 | 102900 | 7094966850 | 42850 | 42700 | 42900 | 42650 | 897 |
| 533 | 20231205 | 102800 | 7056635900 | 42700 | 42750 | 42750 | 42650 | 599 |
| 534 | 20231205 | 102700 | 7031042900 | 42800 | 43000 | 43000 | 42750 | 2337 |
| 535 | 20231205 | 102600 | 6930764750 | 42950 | 43050 | 43050 | 42950 | 1499 |
| 536 | 20231205 | 102500 | 6866343200 | 43050 | 43000 | 43050 | 42950 | 555 |
| 537 | 20231205 | 102400 | 6842465250 | 43000 | 43000 | 43000 | 42950 | 526 |
| 538 | 20231205 | 102300 | 6819847750 | 43000 | 43000 | 43050 | 42950 | 525 |
| 539 | 20231205 | 102200 | 6797267200 | 42950 | 42900 | 43000 | 42900 | 2386 |
| 540 | 20231205 | 102100 | 6694741900 | 42850 | 42850 | 42850 | 42700 | 1456 |
| 541 | 20231205 | 102000 | 6632435400 | 42800 | 42900 | 42950 | 42800 | 672 |
| 542 | 20231205 | 101900 | 6603623250 | 42850 | 42950 | 42950 | 42850 | 311 |
| 543 | 20231205 | 101800 | 6590275100 | 42950 | 42850 | 42950 | 42850 | 234 |
| 544 | 20231205 | 101700 | 6580239950 | 42850 | 42900 | 42950 | 42850 | 491 |
| 545 | 20231205 | 101600 | 6559175150 | 42900 | 42900 | 42950 | 42900 | 280 |
| 546 | 20231205 | 101500 | 6547150900 | 42950 | 43000 | 43000 | 42850 | 1357 |
| 547 | 20231205 | 101400 | 6488903100 | 42950 | 42950 | 43050 | 42950 | 931 |
| 548 | 20231205 | 101300 | 6448895850 | 42950 | 42900 | 42950 | 42850 | 247 |
| 549 | 20231205 | 101200 | 6438295900 | 42850 | 42800 | 42900 | 42800 | 230 |
| 550 | 20231205 | 101100 | 6428433300 | 42750 | 42650 | 42750 | 42650 | 1299 |
| 551 | 20231205 | 101000 | 6372966850 | 42650 | 42600 | 42650 | 42600 | 123 |
| 552 | 20231205 | 100900 | 6367726100 | 42600 | 42450 | 42600 | 42450 | 492 |
| 553 | 20231205 | 100800 | 6346804250 | 42500 | 42650 | 42650 | 42450 | 799 |
| 554 | 20231205 | 100700 | 6312832000 | 42700 | 43050 | 43150 | 42700 | 5499 |
| 555 | 20231205 | 100600 | 6076472800 | 43000 | 42900 | 43000 | 42850 | 1949 |
| 556 | 20231205 | 100500 | 5992785300 | 42850 | 42900 | 42950 | 42750 | 2298 |
| 557 | 20231205 | 100400 | 5894262350 | 42900 | 42450 | 42900 | 42450 | 1946 |
| 558 | 20231205 | 100300 | 5811034200 | 42450 | 42550 | 42650 | 42400 | 3570 |
| 559 | 20231205 | 100200 | 5659267550 | 42550 | 42700 | 42700 | 42550 | 547 |
| 560 | 20231205 | 100100 | 5635959700 | 42650 | 42550 | 42650 | 42550 | 177 |
| 561 | 20231205 | 100000 | 5628418950 | 42550 | 42500 | 42650 | 42500 | 734 |
| 562 | 20231205 | 095900 | 5597194100 | 42500 | 42800 | 42800 | 42500 | 1668 |
| 563 | 20231205 | 095800 | 5525966550 | 42800 | 42900 | 42950 | 42750 | 1981 |
| 564 | 20231205 | 095700 | 5441137050 | 43000 | 42800 | 43000 | 42750 | 4558 |
| 565 | 20231205 | 095600 | 5245386200 | 42800 | 42900 | 42950 | 42650 | 1149 |
| 566 | 20231205 | 095500 | 5196226600 | 42950 | 42550 | 42950 | 42550 | 7043 |
| 567 | 20231205 | 095400 | 4895027450 | 42500 | 42700 | 42700 | 42450 | 1388 |
| 568 | 20231205 | 095300 | 4835959500 | 42650 | 42500 | 42700 | 42450 | 8453 |
| 569 | 20231205 | 095200 | 4476160950 | 42500 | 42400 | 42500 | 42350 | 1286 |
| 570 | 20231205 | 095100 | 4421586050 | 42400 | 42350 | 42550 | 42350 | 1484 |
| 571 | 20231205 | 095000 | 4358618950 | 42300 | 42350 | 42350 | 42300 | 407 |
| 572 | 20231205 | 094900 | 4341393850 | 42350 | 42300 | 42400 | 42200 | 843 |
| 573 | 20231205 | 094800 | 4305696800 | 42300 | 42250 | 42300 | 42200 | 257 |
| 574 | 20231205 | 094700 | 4294833700 | 42250 | 42150 | 42250 | 42150 | 97 |
| 575 | 20231205 | 094600 | 4290737600 | 42150 | 42050 | 42150 | 42050 | 210 |
| 576 | 20231205 | 094500 | 4281894550 | 42100 | 42000 | 42100 | 42000 | 367 |
| 577 | 20231205 | 094400 | 4266468200 | 41950 | 42100 | 42100 | 41800 | 1747 |
| 578 | 20231205 | 094300 | 4193300600 | 42150 | 42300 | 42300 | 42100 | 830 |
| 579 | 20231205 | 094200 | 4158304100 | 42300 | 42500 | 42550 | 42200 | 2503 |
| 580 | 20231205 | 094100 | 4052050250 | 42500 | 42300 | 42500 | 42250 | 2329 |
| 581 | 20231205 | 094000 | 3953301500 | 42250 | 42200 | 42300 | 42150 | 797 |
| 582 | 20231205 | 093900 | 3919659850 | 42150 | 42000 | 42200 | 41900 | 1183 |
| 583 | 20231205 | 093800 | 3869884500 | 41850 | 41950 | 42050 | 41800 | 2064 |
| 584 | 20231205 | 093700 | 3783398750 | 42000 | 42050 | 42150 | 41950 | 3356 |
| 585 | 20231205 | 093600 | 3642243000 | 42050 | 41950 | 42050 | 41950 | 2205 |
| 586 | 20231205 | 093500 | 3549634550 | 41950 | 41950 | 42000 | 41900 | 961 |
| 587 | 20231205 | 093400 | 3509325950 | 42000 | 41850 | 42000 | 41850 | 1300 |
| 588 | 20231205 | 093300 | 3454841150 | 41850 | 41650 | 41850 | 41650 | 730 |
| 589 | 20231205 | 093200 | 3424356150 | 41650 | 41750 | 41750 | 41600 | 662 |
| 590 | 20231205 | 093100 | 3396756250 | 41700 | 41600 | 41700 | 41550 | 1045 |
| 591 | 20231205 | 093000 | 3353257650 | 41600 | 41500 | 41650 | 41450 | 1482 |
| 592 | 20231205 | 092900 | 3291627750 | 41500 | 41500 | 41500 | 41450 | 448 |
| 593 | 20231205 | 092800 | 3273054700 | 41500 | 41500 | 41550 | 41500 | 465 |
| 594 | 20231205 | 092700 | 3253749100 | 41450 | 41600 | 41650 | 41450 | 2432 |
| 595 | 20231205 | 092600 | 3152665900 | 41600 | 41450 | 41600 | 41400 | 953 |
| 596 | 20231205 | 092500 | 3113105550 | 41450 | 41300 | 41450 | 41250 | 406 |
| 597 | 20231205 | 092400 | 3096320800 | 41300 | 41200 | 41350 | 41150 | 910 |
| 598 | 20231205 | 092300 | 3058782800 | 41150 | 41300 | 41300 | 41050 | 1285 |
| 599 | 20231205 | 092200 | 3005840600 | 41300 | 41400 | 41450 | 41250 | 827 |
| 600 | 20231205 | 092100 | 2971626250 | 41400 | 41400 | 41650 | 41400 | 3653 |
| 601 | 20231205 | 092000 | 2819840850 | 41400 | 41200 | 41400 | 41200 | 1605 |
| 602 | 20231205 | 091900 | 2753523400 | 41200 | 41250 | 41550 | 41150 | 4073 |
| 603 | 20231205 | 091800 | 2585115050 | 41300 | 41200 | 41300 | 41150 | 892 |
| 604 | 20231205 | 091700 | 2548355600 | 41200 | 40950 | 41350 | 40950 | 2438 |
| 605 | 20231205 | 091600 | 2447864750 | 41050 | 40800 | 41150 | 40800 | 1096 |
| 606 | 20231205 | 091500 | 2402974400 | 40800 | 40800 | 40950 | 40800 | 663 |
| 607 | 20231205 | 091400 | 2375857500 | 40800 | 40800 | 40800 | 40700 | 937 |
| 608 | 20231205 | 091300 | 2337641650 | 40750 | 40850 | 40950 | 40550 | 2238 |
| 609 | 20231205 | 091200 | 2246558800 | 40900 | 41200 | 41200 | 40750 | 2748 |
| 610 | 20231205 | 091100 | 2134159800 | 41100 | 40950 | 41250 | 40850 | 3050 |
| 611 | 20231205 | 091000 | 2009272900 | 40950 | 40700 | 41100 | 40700 | 1862 |
| 612 | 20231205 | 090900 | 1933073200 | 40700 | 40800 | 40850 | 40450 | 6023 |
| 613 | 20231205 | 090800 | 1688673400 | 40750 | 40850 | 41100 | 40750 | 4584 |
| 614 | 20231205 | 090700 | 1501215250 | 40900 | 40650 | 40900 | 40550 | 2128 |
| 615 | 20231205 | 090600 | 1414627400 | 40750 | 41050 | 41150 | 40600 | 7010 |
| 616 | 20231205 | 090500 | 1127827500 | 41100 | 41350 | 41450 | 41050 | 3032 |
| 617 | 20231205 | 090400 | 1002797200 | 41350 | 41300 | 41900 | 41200 | 3993 |
| 618 | 20231205 | 090300 | 837501500 | 41350 | 41650 | 41800 | 41300 | 5781 |
| 619 | 20231205 | 090200 | 597432000 | 41600 | 41650 | 41900 | 41600 | 2905 |
| 620 | 20231205 | 090100 | 476248050 | 41650 | 42200 | 42200 | 41650 | 3470 |
| 621 | 20231205 | 090000 | 330655850 | 42200 | 42000 | 42200 | 41800 | 7765 |