33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 191900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 1611 |
| 3 | 20231211 | 191800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20231211 | 191700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20231211 | 191600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20231211 | 191500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20231211 | 191400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20231211 | 191300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20231211 | 191200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20231211 | 191100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20231211 | 191000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20231211 | 190900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20231211 | 190800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20231211 | 190700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20231211 | 190600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20231211 | 190500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20231211 | 190400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20231211 | 190300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20231211 | 190200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20231211 | 190100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20231211 | 190000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20231211 | 185900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20231211 | 185800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20231211 | 185700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20231211 | 185600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20231211 | 185500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20231211 | 185400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20231211 | 185300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20231211 | 185200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20231211 | 185100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20231211 | 185000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20231211 | 184900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 1611 |
| 33 | 20231211 | 184800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20231211 | 184700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20231211 | 184600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20231211 | 184500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20231211 | 184400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20231211 | 184300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20231211 | 184200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20231211 | 184100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20231211 | 184000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20231211 | 183900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20231211 | 183800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20231211 | 183700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20231211 | 183600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20231211 | 183500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20231211 | 183400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20231211 | 183300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20231211 | 183200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20231211 | 183100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20231211 | 183000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20231211 | 182900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20231211 | 182800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20231211 | 182700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20231211 | 182600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20231211 | 182500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20231211 | 182400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20231211 | 182300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20231211 | 182200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20231211 | 182100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20231211 | 182000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20231211 | 181900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 1611 |
| 63 | 20231211 | 181800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20231211 | 181700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20231211 | 181600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20231211 | 181500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20231211 | 181400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20231211 | 181300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20231211 | 181200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20231211 | 181100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20231211 | 181000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20231211 | 180900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20231211 | 180800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20231211 | 180700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20231211 | 180600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20231211 | 180500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20231211 | 180400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20231211 | 180300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20231211 | 180200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20231211 | 180100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20231211 | 180000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20231211 | 175900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20231211 | 175800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20231211 | 175700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20231211 | 175600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20231211 | 175500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20231211 | 175400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20231211 | 175300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20231211 | 175200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20231211 | 175100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20231211 | 175000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20231211 | 174900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 1611 |
| 93 | 20231211 | 174800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20231211 | 174700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20231211 | 174600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20231211 | 174500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20231211 | 174400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20231211 | 174300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20231211 | 174200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20231211 | 174100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20231211 | 174000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20231211 | 173900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20231211 | 173800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20231211 | 173700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20231211 | 173600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20231211 | 173500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20231211 | 173400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20231211 | 173300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20231211 | 173200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20231211 | 173100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20231211 | 173000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20231211 | 172900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20231211 | 172800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20231211 | 172700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20231211 | 172600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20231211 | 172500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20231211 | 172400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20231211 | 172300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20231211 | 172200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20231211 | 172100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20231211 | 172000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20231211 | 171900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 1611 |
| 123 | 20231211 | 171800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20231211 | 171700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20231211 | 171600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20231211 | 171500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20231211 | 171400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20231211 | 171300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20231211 | 171200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20231211 | 171100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20231211 | 171000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20231211 | 170900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20231211 | 170800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20231211 | 170700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20231211 | 170600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20231211 | 170500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20231211 | 170400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20231211 | 170300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20231211 | 170200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20231211 | 170100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20231211 | 170000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20231211 | 165900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20231211 | 165800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20231211 | 165700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20231211 | 165600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20231211 | 165500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20231211 | 165400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20231211 | 165300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20231211 | 165200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20231211 | 165100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20231211 | 165000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20231211 | 164900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 1611 |
| 153 | 20231211 | 164800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20231211 | 164700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20231211 | 164600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20231211 | 164500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20231211 | 164400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20231211 | 164300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20231211 | 164200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20231211 | 164100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20231211 | 164000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20231211 | 163900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20231211 | 163800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20231211 | 163700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20231211 | 163600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20231211 | 163500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20231211 | 163400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20231211 | 163300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20231211 | 163200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20231211 | 163100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20231211 | 163000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20231211 | 162900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20231211 | 162800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20231211 | 162700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20231211 | 162600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20231211 | 162500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20231211 | 162400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20231211 | 162300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20231211 | 162200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20231211 | 162100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20231211 | 162000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20231211 | 161900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 1611 |
| 183 | 20231211 | 161800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20231211 | 161700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 185 | 20231211 | 161600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 186 | 20231211 | 161500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 187 | 20231211 | 161400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 188 | 20231211 | 161300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 189 | 20231211 | 161200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 190 | 20231211 | 161100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 191 | 20231211 | 161000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 192 | 20231211 | 160900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 193 | 20231211 | 160800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 194 | 20231211 | 160700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 195 | 20231211 | 160600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 196 | 20231211 | 160500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 197 | 20231211 | 160400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 198 | 20231211 | 160300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 199 | 20231211 | 160200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 200 | 20231211 | 160100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 201 | 20231211 | 160000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 202 | 20231211 | 155900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 203 | 20231211 | 155800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 204 | 20231211 | 155700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 205 | 20231211 | 155600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 206 | 20231211 | 155500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 207 | 20231211 | 155400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 208 | 20231211 | 155300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 209 | 20231211 | 155200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 210 | 20231211 | 155100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 211 | 20231211 | 155000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 212 | 20231211 | 154900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 1611 |
| 213 | 20231211 | 154800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 214 | 20231211 | 154700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 215 | 20231211 | 154600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 216 | 20231211 | 154500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 217 | 20231211 | 154400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 218 | 20231211 | 154300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 219 | 20231211 | 154200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 220 | 20231211 | 154100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 221 | 20231211 | 154000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 222 | 20231211 | 153900 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 223 | 20231211 | 153800 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 224 | 20231211 | 153700 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 225 | 20231211 | 153600 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 226 | 20231211 | 153500 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 227 | 20231211 | 153400 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 228 | 20231211 | 153300 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 229 | 20231211 | 153200 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 230 | 20231211 | 153100 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 0 |
| 231 | 20231211 | 153000 | 6210260600 | 43900 | 43900 | 43900 | 43900 | 1611 |
| 232 | 20231211 | 152900 | 6139537700 | 43800 | 43800 | 43800 | 43800 | 0 |
| 233 | 20231211 | 152800 | 6139537700 | 43800 | 43800 | 43800 | 43800 | 0 |
| 234 | 20231211 | 152700 | 6139537700 | 43800 | 43800 | 43800 | 43800 | 0 |
| 235 | 20231211 | 152600 | 6139537700 | 43800 | 43800 | 43800 | 43800 | 0 |
| 236 | 20231211 | 152500 | 6139537700 | 43800 | 43800 | 43800 | 43800 | 0 |
| 237 | 20231211 | 152400 | 6139537700 | 43800 | 43800 | 43800 | 43800 | 0 |
| 238 | 20231211 | 152300 | 6139537700 | 43800 | 43800 | 43800 | 43800 | 0 |
| 239 | 20231211 | 152200 | 6139537700 | 43800 | 43800 | 43800 | 43800 | 0 |
| 240 | 20231211 | 152100 | 6139537700 | 43800 | 43800 | 43800 | 43800 | 0 |
| 241 | 20231211 | 152000 | 6139537700 | 43800 | 43800 | 43800 | 43800 | 0 |
| 242 | 20231211 | 151900 | 6139537700 | 43800 | 43850 | 43900 | 43750 | 505 |
| 243 | 20231211 | 151800 | 6117414400 | 43850 | 43700 | 43850 | 43600 | 318 |
| 244 | 20231211 | 151700 | 6103500000 | 43600 | 43650 | 43650 | 43600 | 185 |
| 245 | 20231211 | 151600 | 6095432500 | 43650 | 43700 | 43700 | 43550 | 271 |
| 246 | 20231211 | 151500 | 6083611350 | 43550 | 43650 | 43850 | 43550 | 3437 |
| 247 | 20231211 | 151400 | 5933645250 | 43600 | 43500 | 43650 | 43400 | 580 |
| 248 | 20231211 | 151300 | 5908378850 | 43450 | 43450 | 43450 | 43400 | 94 |
| 249 | 20231211 | 151200 | 5904294650 | 43450 | 43500 | 43500 | 43400 | 946 |
| 250 | 20231211 | 151100 | 5863219300 | 43500 | 43600 | 43600 | 43450 | 1072 |
| 251 | 20231211 | 151000 | 5816561850 | 43600 | 43650 | 43650 | 43550 | 264 |
| 252 | 20231211 | 150900 | 5805055700 | 43600 | 43550 | 43650 | 43550 | 24 |
| 253 | 20231211 | 150800 | 5804009300 | 43650 | 43650 | 43700 | 43550 | 147 |
| 254 | 20231211 | 150700 | 5797599950 | 43650 | 43700 | 43700 | 43600 | 459 |
| 255 | 20231211 | 150600 | 5777571300 | 43700 | 43750 | 43750 | 43700 | 151 |
| 256 | 20231211 | 150500 | 5770972550 | 43750 | 43750 | 43800 | 43750 | 284 |
| 257 | 20231211 | 150400 | 5758546450 | 43800 | 43800 | 43800 | 43800 | 15 |
| 258 | 20231211 | 150300 | 5757889450 | 43800 | 43800 | 43850 | 43800 | 308 |
| 259 | 20231211 | 150200 | 5744398400 | 43800 | 43800 | 43800 | 43800 | 366 |
| 260 | 20231211 | 150100 | 5728367600 | 43750 | 43800 | 43800 | 43750 | 71 |
| 261 | 20231211 | 150000 | 5725260550 | 43750 | 43950 | 43950 | 43750 | 1192 |
| 262 | 20231211 | 145900 | 5673043300 | 43900 | 43850 | 43900 | 43850 | 722 |
| 263 | 20231211 | 145800 | 5641348500 | 43850 | 43850 | 43900 | 43850 | 70 |
| 264 | 20231211 | 145700 | 5638276550 | 43900 | 43900 | 43900 | 43900 | 62 |
| 265 | 20231211 | 145600 | 5635554750 | 43900 | 43900 | 43900 | 43850 | 47 |
| 266 | 20231211 | 145500 | 5633492550 | 43800 | 43850 | 43900 | 43800 | 127 |
| 267 | 20231211 | 145400 | 5627923450 | 43800 | 43900 | 43900 | 43800 | 29 |
| 268 | 20231211 | 145300 | 5626652250 | 43900 | 43800 | 43900 | 43800 | 30 |
| 269 | 20231211 | 145200 | 5625336750 | 43800 | 43900 | 43900 | 43800 | 255 |
| 270 | 20231211 | 145100 | 5614154350 | 43900 | 43850 | 43900 | 43850 | 6 |
| 271 | 20231211 | 145000 | 5613891100 | 43900 | 43900 | 43900 | 43850 | 60 |
| 272 | 20231211 | 144900 | 5611257700 | 43850 | 43900 | 43900 | 43850 | 27 |
| 273 | 20231211 | 144800 | 5610073400 | 43850 | 43800 | 43850 | 43800 | 28 |
| 274 | 20231211 | 144700 | 5608845650 | 43850 | 43900 | 43900 | 43850 | 134 |
| 275 | 20231211 | 144600 | 5602964300 | 43850 | 43750 | 43850 | 43750 | 184 |
| 276 | 20231211 | 144500 | 5594910250 | 43800 | 43900 | 43900 | 43800 | 655 |
| 277 | 20231211 | 144400 | 5566202000 | 43850 | 43900 | 43900 | 43850 | 25 |
| 278 | 20231211 | 144300 | 5565105150 | 43950 | 43950 | 43950 | 43850 | 589 |
| 279 | 20231211 | 144200 | 5539240600 | 43950 | 43900 | 43950 | 43900 | 58 |
| 280 | 20231211 | 144100 | 5536691550 | 43950 | 43900 | 43950 | 43900 | 564 |
| 281 | 20231211 | 144000 | 5511931450 | 43900 | 43900 | 43900 | 43900 | 346 |
| 282 | 20231211 | 143900 | 5496742050 | 43850 | 43900 | 43950 | 43850 | 347 |
| 283 | 20231211 | 143800 | 5481513650 | 43850 | 43900 | 43900 | 43850 | 130 |
| 284 | 20231211 | 143700 | 5475806700 | 43850 | 43950 | 43950 | 43850 | 216 |
| 285 | 20231211 | 143600 | 5466326600 | 43900 | 43850 | 43900 | 43850 | 114 |
| 286 | 20231211 | 143500 | 5461322050 | 43850 | 43900 | 43900 | 43800 | 61 |
| 287 | 20231211 | 143400 | 5458649200 | 43900 | 43800 | 43900 | 43800 | 92 |
| 288 | 20231211 | 143300 | 5454610500 | 43800 | 43850 | 43850 | 43800 | 9 |
| 289 | 20231211 | 143200 | 5454215900 | 43800 | 43750 | 43800 | 43750 | 155 |
| 290 | 20231211 | 143100 | 5447432650 | 43750 | 43700 | 43750 | 43600 | 206 |
| 291 | 20231211 | 143000 | 5438446400 | 43700 | 43750 | 43750 | 43700 | 11 |
| 292 | 20231211 | 142900 | 5437965250 | 43750 | 43900 | 43900 | 43650 | 1119 |
| 293 | 20231211 | 142800 | 5389020300 | 43950 | 43700 | 44000 | 43700 | 25 |
| 294 | 20231211 | 142700 | 5387923550 | 43900 | 44100 | 44100 | 43650 | 10417 |
| 295 | 20231211 | 142600 | 4932801500 | 44000 | 44000 | 44050 | 44000 | 458 |
| 296 | 20231211 | 142500 | 4912639200 | 44050 | 44050 | 44050 | 44000 | 132 |
| 297 | 20231211 | 142400 | 4906826600 | 44050 | 44100 | 44100 | 44000 | 369 |
| 298 | 20231211 | 142300 | 4890579950 | 44100 | 44150 | 44150 | 44100 | 53 |
| 299 | 20231211 | 142200 | 4888241950 | 44150 | 44150 | 44150 | 44100 | 345 |
| 300 | 20231211 | 142100 | 4873011200 | 44200 | 44300 | 44300 | 44200 | 873 |
| 301 | 20231211 | 142000 | 4834395950 | 44250 | 44250 | 44300 | 44250 | 864 |
| 302 | 20231211 | 141900 | 4796155000 | 44250 | 44200 | 44300 | 44200 | 1094 |
| 303 | 20231211 | 141800 | 4747737300 | 44200 | 43950 | 44250 | 43950 | 7356 |
| 304 | 20231211 | 141700 | 4423527700 | 43950 | 43950 | 43950 | 43950 | 150 |
| 305 | 20231211 | 141600 | 4416935200 | 43900 | 43900 | 43950 | 43900 | 241 |
| 306 | 20231211 | 141500 | 4406343450 | 43950 | 43900 | 43950 | 43900 | 850 |
| 307 | 20231211 | 141400 | 4369027450 | 43900 | 43900 | 43900 | 43850 | 128 |
| 308 | 20231211 | 141300 | 4363411250 | 43800 | 43800 | 43850 | 43750 | 485 |
| 309 | 20231211 | 141200 | 4342145200 | 43800 | 43700 | 43800 | 43700 | 960 |
| 310 | 20231211 | 141100 | 4300108600 | 43700 | 43700 | 43750 | 43700 | 313 |
| 311 | 20231211 | 141000 | 4286423450 | 43750 | 43700 | 43750 | 43700 | 75 |
| 312 | 20231211 | 140900 | 4283145200 | 43650 | 43600 | 43650 | 43550 | 690 |
| 313 | 20231211 | 140800 | 4253060650 | 43600 | 43600 | 43600 | 43600 | 123 |
| 314 | 20231211 | 140700 | 4247697850 | 43600 | 43600 | 43600 | 43600 | 93 |
| 315 | 20231211 | 140600 | 4243643050 | 43550 | 43550 | 43600 | 43550 | 80 |
| 316 | 20231211 | 140500 | 4240157300 | 43550 | 43600 | 43600 | 43550 | 24 |
| 317 | 20231211 | 140400 | 4239111050 | 43600 | 43650 | 43650 | 43600 | 172 |
| 318 | 20231211 | 140300 | 4231611000 | 43650 | 43650 | 43650 | 43650 | 21 |
| 319 | 20231211 | 140200 | 4230694350 | 43600 | 43600 | 43600 | 43600 | 123 |
| 320 | 20231211 | 140100 | 4225331550 | 43650 | 43650 | 43650 | 43650 | 21 |
| 321 | 20231211 | 140000 | 4224414900 | 43650 | 43650 | 43650 | 43600 | 40 |
| 322 | 20231211 | 135900 | 4222670250 | 43650 | 43650 | 43650 | 43650 | 19 |
| 323 | 20231211 | 135800 | 4221840900 | 43600 | 43600 | 43650 | 43600 | 638 |
| 324 | 20231211 | 135700 | 4194023600 | 43600 | 43650 | 43650 | 43600 | 264 |
| 325 | 20231211 | 135600 | 4182510050 | 43650 | 43650 | 43650 | 43650 | 23 |
| 326 | 20231211 | 135500 | 4181506100 | 43650 | 43600 | 43650 | 43600 | 75 |
| 327 | 20231211 | 135400 | 4178234350 | 43600 | 43650 | 43650 | 43600 | 77 |
| 328 | 20231211 | 135300 | 4174874750 | 43600 | 43600 | 43600 | 43600 | 241 |
| 329 | 20231211 | 135200 | 4164367150 | 43600 | 43550 | 43600 | 43550 | 91 |
| 330 | 20231211 | 135100 | 4160400050 | 43550 | 43600 | 43600 | 43550 | 269 |
| 331 | 20231211 | 135000 | 4148677050 | 43650 | 43600 | 43650 | 43600 | 26 |
| 332 | 20231211 | 134900 | 4147542450 | 43600 | 43700 | 43700 | 43600 | 1011 |
| 333 | 20231211 | 134800 | 4103451950 | 43650 | 43750 | 43750 | 43650 | 120 |
| 334 | 20231211 | 134700 | 4098209350 | 43750 | 43750 | 43750 | 43700 | 42 |
| 335 | 20231211 | 134600 | 4096373400 | 43700 | 43700 | 43700 | 43700 | 103 |
| 336 | 20231211 | 134500 | 4091872300 | 43700 | 43650 | 43700 | 43650 | 34 |
| 337 | 20231211 | 134400 | 4090387700 | 43650 | 43600 | 43650 | 43600 | 259 |
| 338 | 20231211 | 134300 | 4079083100 | 43600 | 43600 | 43650 | 43600 | 165 |
| 339 | 20231211 | 134200 | 4071888750 | 43650 | 43650 | 43650 | 43650 | 14 |
| 340 | 20231211 | 134100 | 4071277650 | 43650 | 43650 | 43650 | 43650 | 36 |
| 341 | 20231211 | 134000 | 4069706250 | 43650 | 43700 | 43700 | 43650 | 751 |
| 342 | 20231211 | 133900 | 4036899850 | 43700 | 43750 | 43750 | 43700 | 63 |
| 343 | 20231211 | 133800 | 4034146000 | 43700 | 43700 | 43700 | 43700 | 110 |
| 344 | 20231211 | 133700 | 4029339000 | 43700 | 43750 | 43750 | 43700 | 228 |
| 345 | 20231211 | 133600 | 4019374450 | 43700 | 43800 | 43800 | 43700 | 46 |
| 346 | 20231211 | 133500 | 4017362400 | 43800 | 43800 | 43800 | 43800 | 209 |
| 347 | 20231211 | 133400 | 4008208200 | 43800 | 43750 | 43800 | 43750 | 95 |
| 348 | 20231211 | 133300 | 4004051000 | 43800 | 43800 | 43800 | 43800 | 23 |
| 349 | 20231211 | 133200 | 4003043600 | 43800 | 43650 | 43800 | 43650 | 1081 |
| 350 | 20231211 | 133100 | 3955757050 | 43700 | 43700 | 43700 | 43700 | 28 |
| 351 | 20231211 | 133000 | 3954533450 | 43750 | 43750 | 43750 | 43700 | 232 |
| 352 | 20231211 | 132900 | 3944394050 | 43750 | 43700 | 43750 | 43700 | 227 |
| 353 | 20231211 | 132800 | 3934473150 | 43750 | 43700 | 43750 | 43700 | 664 |
| 354 | 20231211 | 132700 | 3905452850 | 43700 | 43650 | 43700 | 43650 | 39 |
| 355 | 20231211 | 132600 | 3903750250 | 43650 | 43600 | 43650 | 43600 | 204 |
| 356 | 20231211 | 132500 | 3894847700 | 43700 | 43700 | 43700 | 43650 | 12 |
| 357 | 20231211 | 132400 | 3894323600 | 43650 | 43650 | 43650 | 43600 | 39 |
| 358 | 20231211 | 132300 | 3892622000 | 43650 | 43650 | 43650 | 43650 | 11 |
| 359 | 20231211 | 132200 | 3892141850 | 43650 | 43650 | 43650 | 43600 | 15 |
| 360 | 20231211 | 132100 | 3891487150 | 43650 | 43650 | 43650 | 43650 | 188 |
| 361 | 20231211 | 132000 | 3883280950 | 43650 | 43700 | 43700 | 43650 | 66 |
| 362 | 20231211 | 131900 | 3880399300 | 43700 | 43700 | 43700 | 43700 | 20 |
| 363 | 20231211 | 131800 | 3879525300 | 43700 | 43700 | 43700 | 43700 | 37 |
| 364 | 20231211 | 131700 | 3877908400 | 43700 | 43700 | 43700 | 43700 | 3 |
| 365 | 20231211 | 131600 | 3877777300 | 43700 | 43650 | 43700 | 43650 | 30 |
| 366 | 20231211 | 131500 | 3876467050 | 43700 | 43700 | 43700 | 43650 | 60 |
| 367 | 20231211 | 131400 | 3873846450 | 43650 | 43650 | 43650 | 43650 | 9 |
| 368 | 20231211 | 131300 | 3873453600 | 43700 | 43600 | 43700 | 43600 | 20 |
| 369 | 20231211 | 131200 | 3872579800 | 43700 | 43650 | 43700 | 43650 | 230 |
| 370 | 20231211 | 131100 | 3862539400 | 43650 | 43650 | 43650 | 43650 | 14 |
| 371 | 20231211 | 131000 | 3861928300 | 43650 | 43650 | 43650 | 43650 | 25 |
| 372 | 20231211 | 130900 | 3860837050 | 43650 | 43600 | 43650 | 43600 | 14 |
| 373 | 20231211 | 130800 | 3860226150 | 43600 | 43650 | 43650 | 43600 | 127 |
| 374 | 20231211 | 130700 | 3854687450 | 43650 | 43650 | 43650 | 43650 | 20 |
| 375 | 20231211 | 130600 | 3853814450 | 43600 | 43650 | 43650 | 43600 | 9 |
| 376 | 20231211 | 130500 | 3853421650 | 43600 | 43600 | 43600 | 43600 | 71 |
| 377 | 20231211 | 130400 | 3850326050 | 43600 | 43600 | 43600 | 43600 | 15 |
| 378 | 20231211 | 130300 | 3849672050 | 43600 | 43600 | 43600 | 43550 | 85 |
| 379 | 20231211 | 130200 | 3845966150 | 43650 | 43650 | 43650 | 43650 | 13 |
| 380 | 20231211 | 130100 | 3845398700 | 43650 | 43650 | 43650 | 43550 | 40 |
| 381 | 20231211 | 130000 | 3843655950 | 43650 | 43650 | 43650 | 43600 | 43 |
| 382 | 20231211 | 125900 | 3841780500 | 43600 | 43500 | 43600 | 43450 | 126 |
| 383 | 20231211 | 125800 | 3836290700 | 43500 | 43600 | 43600 | 43500 | 107 |
| 384 | 20231211 | 125700 | 3831635500 | 43600 | 43600 | 43600 | 43600 | 72 |
| 385 | 20231211 | 125600 | 3828496300 | 43550 | 43600 | 43600 | 43550 | 50 |
| 386 | 20231211 | 125500 | 3826316350 | 43600 | 43500 | 43600 | 43500 | 41 |
| 387 | 20231211 | 125400 | 3824532350 | 43600 | 43550 | 43600 | 43550 | 100 |
| 388 | 20231211 | 125300 | 3820176850 | 43550 | 43550 | 43550 | 43550 | 15 |
| 389 | 20231211 | 125200 | 3819523600 | 43550 | 43500 | 43550 | 43500 | 36 |
| 390 | 20231211 | 125100 | 3817956850 | 43500 | 43550 | 43550 | 43500 | 112 |
| 391 | 20231211 | 125000 | 3813081750 | 43550 | 43550 | 43550 | 43550 | 6 |
| 392 | 20231211 | 124900 | 3812820450 | 43550 | 43600 | 43600 | 43550 | 23 |
| 393 | 20231211 | 124800 | 3811818450 | 43600 | 43600 | 43600 | 43600 | 80 |
| 394 | 20231211 | 124700 | 3808330450 | 43600 | 43650 | 43650 | 43600 | 79 |
| 395 | 20231211 | 124600 | 3804885600 | 43650 | 43650 | 43650 | 43650 | 17 |
| 396 | 20231211 | 124500 | 3804143550 | 43600 | 43550 | 43650 | 43550 | 44 |
| 397 | 20231211 | 124400 | 3802226200 | 43600 | 43650 | 43650 | 43600 | 36 |
| 398 | 20231211 | 124300 | 3800655600 | 43650 | 43600 | 43650 | 43600 | 312 |
| 399 | 20231211 | 124200 | 3787052150 | 43600 | 43650 | 43650 | 43600 | 154 |
| 400 | 20231211 | 124100 | 3780337000 | 43650 | 43650 | 43700 | 43600 | 91 |
| 401 | 20231211 | 124000 | 3776366550 | 43650 | 43650 | 43650 | 43650 | 8 |
| 402 | 20231211 | 123900 | 3776017350 | 43700 | 43700 | 43700 | 43700 | 12 |
| 403 | 20231211 | 123800 | 3775492950 | 43700 | 43700 | 43700 | 43650 | 72 |
| 404 | 20231211 | 123700 | 3772347050 | 43700 | 43700 | 43700 | 43650 | 15 |
| 405 | 20231211 | 123600 | 3771691950 | 43700 | 43700 | 43700 | 43700 | 17 |
| 406 | 20231211 | 123500 | 3770949050 | 43650 | 43650 | 43650 | 43650 | 7 |
| 407 | 20231211 | 123400 | 3770643500 | 43600 | 43650 | 43650 | 43600 | 126 |
| 408 | 20231211 | 123300 | 3765149250 | 43600 | 43600 | 43700 | 43600 | 113 |
| 409 | 20231211 | 123200 | 3760220400 | 43700 | 43650 | 43700 | 43650 | 61 |
| 410 | 20231211 | 123100 | 3757556650 | 43700 | 43600 | 43700 | 43600 | 102 |
| 411 | 20231211 | 123000 | 3753106700 | 43650 | 43700 | 43750 | 43650 | 145 |
| 412 | 20231211 | 122900 | 3746772550 | 43750 | 43750 | 43750 | 43750 | 7 |
| 413 | 20231211 | 122800 | 3746466300 | 43750 | 43700 | 43750 | 43700 | 25 |
| 414 | 20231211 | 122700 | 3745373050 | 43750 | 43700 | 43750 | 43700 | 65 |
| 415 | 20231211 | 122600 | 3742531050 | 43650 | 43650 | 43700 | 43650 | 368 |
| 416 | 20231211 | 122500 | 3726462950 | 43600 | 43650 | 43650 | 43600 | 115 |
| 417 | 20231211 | 122400 | 3721443600 | 43650 | 43600 | 43650 | 43600 | 108 |
| 418 | 20231211 | 122300 | 3716734500 | 43500 | 43500 | 43500 | 43500 | 9 |
| 419 | 20231211 | 122200 | 3716343000 | 43600 | 43600 | 43600 | 43600 | 6 |
| 420 | 20231211 | 122100 | 3716081400 | 43600 | 43600 | 43600 | 43600 | 77 |
| 421 | 20231211 | 122000 | 3712724200 | 43600 | 43500 | 43600 | 43500 | 38 |
| 422 | 20231211 | 121900 | 3711070700 | 43500 | 43400 | 43500 | 43400 | 91 |
| 423 | 20231211 | 121800 | 3707116700 | 43450 | 43400 | 43450 | 43400 | 158 |
| 424 | 20231211 | 121700 | 3700254950 | 43400 | 43400 | 43400 | 43400 | 5 |
| 425 | 20231211 | 121600 | 3700037950 | 43400 | 43400 | 43400 | 43350 | 91 |
| 426 | 20231211 | 121500 | 3696089700 | 43350 | 43350 | 43400 | 43350 | 38 |
| 427 | 20231211 | 121400 | 3694441800 | 43350 | 43300 | 43400 | 43300 | 83 |
| 428 | 20231211 | 121300 | 3690844450 | 43350 | 43450 | 43450 | 43350 | 153 |
| 429 | 20231211 | 121200 | 3684203100 | 43450 | 43450 | 43450 | 43450 | 12 |
| 430 | 20231211 | 121100 | 3683681700 | 43400 | 43400 | 43450 | 43350 | 65 |
| 431 | 20231211 | 121000 | 3680861200 | 43400 | 43350 | 43400 | 43350 | 97 |
| 432 | 20231211 | 120900 | 3676655900 | 43350 | 43350 | 43350 | 43350 | 27 |
| 433 | 20231211 | 120800 | 3675485450 | 43300 | 43350 | 43350 | 43300 | 118 |
| 434 | 20231211 | 120700 | 3670375150 | 43350 | 43350 | 43350 | 43350 | 229 |
| 435 | 20231211 | 120600 | 3660448000 | 43350 | 43350 | 43350 | 43350 | 73 |
| 436 | 20231211 | 120500 | 3657283450 | 43350 | 43500 | 43500 | 43350 | 216 |
| 437 | 20231211 | 120400 | 3647904600 | 43600 | 43450 | 43600 | 43450 | 120 |
| 438 | 20231211 | 120300 | 3642689250 | 43400 | 43600 | 43600 | 43400 | 261 |
| 439 | 20231211 | 120200 | 3631311800 | 43600 | 43750 | 43750 | 43600 | 189 |
| 440 | 20231211 | 120100 | 3623065700 | 43750 | 43800 | 43800 | 43700 | 14 |
| 441 | 20231211 | 120000 | 3622452900 | 43800 | 43800 | 43800 | 43800 | 12 |
| 442 | 20231211 | 115900 | 3621927300 | 43800 | 43600 | 43800 | 43600 | 60 |
| 443 | 20231211 | 115800 | 3619308600 | 43600 | 43650 | 43650 | 43600 | 42 |
| 444 | 20231211 | 115700 | 3617476300 | 43650 | 43650 | 43650 | 43600 | 82 |
| 445 | 20231211 | 115600 | 3613897800 | 43650 | 43700 | 43700 | 43600 | 431 |
| 446 | 20231211 | 115500 | 3595086050 | 43700 | 43750 | 43750 | 43650 | 137 |
| 447 | 20231211 | 115400 | 3589100450 | 43750 | 43750 | 43750 | 43750 | 62 |
| 448 | 20231211 | 115300 | 3586387950 | 43750 | 43750 | 43800 | 43750 | 37 |
| 449 | 20231211 | 115200 | 3584768700 | 43800 | 43750 | 43800 | 43700 | 38 |
| 450 | 20231211 | 115100 | 3583106950 | 43750 | 43700 | 43750 | 43700 | 80 |
| 451 | 20231211 | 115000 | 3579608400 | 43700 | 43700 | 43700 | 43700 | 37 |
| 452 | 20231211 | 114900 | 3577991500 | 43700 | 43700 | 43700 | 43650 | 201 |
| 453 | 20231211 | 114800 | 3569216300 | 43700 | 43650 | 43700 | 43650 | 6 |
| 454 | 20231211 | 114700 | 3568954350 | 43700 | 43750 | 43750 | 43700 | 26 |
| 455 | 20231211 | 114600 | 3567817800 | 43750 | 43750 | 43750 | 43750 | 27 |
| 456 | 20231211 | 114500 | 3566636550 | 43750 | 43800 | 43800 | 43750 | 132 |
| 457 | 20231211 | 114400 | 3560856650 | 43750 | 43800 | 43800 | 43600 | 122 |
| 458 | 20231211 | 114300 | 3555525800 | 43750 | 43550 | 43750 | 43500 | 2489 |
| 459 | 20231211 | 114200 | 3446815000 | 43500 | 43500 | 43500 | 43500 | 106 |
| 460 | 20231211 | 114100 | 3442204000 | 43500 | 43450 | 43500 | 43450 | 274 |
| 461 | 20231211 | 114000 | 3430298450 | 43450 | 43450 | 43450 | 43450 | 78 |
| 462 | 20231211 | 113900 | 3426909350 | 43450 | 43450 | 43450 | 43450 | 36 |
| 463 | 20231211 | 113800 | 3425345150 | 43400 | 43400 | 43450 | 43400 | 23 |
| 464 | 20231211 | 113700 | 3424346650 | 43400 | 43350 | 43400 | 43350 | 64 |
| 465 | 20231211 | 113600 | 3421570000 | 43350 | 43400 | 43400 | 43350 | 32 |
| 466 | 20231211 | 113500 | 3420181300 | 43400 | 43400 | 43400 | 43400 | 66 |
| 467 | 20231211 | 113400 | 3417316900 | 43350 | 43400 | 43400 | 43350 | 13 |
| 468 | 20231211 | 113300 | 3416752750 | 43450 | 43450 | 43450 | 43300 | 154 |
| 469 | 20231211 | 113200 | 3410077150 | 43400 | 43350 | 43400 | 43350 | 98 |
| 470 | 20231211 | 113100 | 3405824750 | 43400 | 43450 | 43450 | 43400 | 9 |
| 471 | 20231211 | 113000 | 3405434050 | 43400 | 43350 | 43400 | 43300 | 280 |
| 472 | 20231211 | 112900 | 3393299000 | 43350 | 43350 | 43350 | 43300 | 833 |
| 473 | 20231211 | 112800 | 3357194650 | 43400 | 43500 | 43500 | 43400 | 60 |
| 474 | 20231211 | 112700 | 3354589250 | 43500 | 43500 | 43500 | 43500 | 30 |
| 475 | 20231211 | 112600 | 3353284250 | 43500 | 43500 | 43500 | 43500 | 81 |
| 476 | 20231211 | 112500 | 3349760750 | 43500 | 43500 | 43550 | 43450 | 209 |
| 477 | 20231211 | 112400 | 3340667450 | 43550 | 43550 | 43550 | 43550 | 8 |
| 478 | 20231211 | 112300 | 3340319050 | 43500 | 43500 | 43550 | 43500 | 67 |
| 479 | 20231211 | 112200 | 3337403850 | 43500 | 43550 | 43550 | 43500 | 19 |
| 480 | 20231211 | 112100 | 3336576850 | 43550 | 43500 | 43550 | 43500 | 57 |
| 481 | 20231211 | 112000 | 3334097100 | 43600 | 43600 | 43600 | 43550 | 103 |
| 482 | 20231211 | 111900 | 3329606450 | 43600 | 43600 | 43600 | 43600 | 106 |
| 483 | 20231211 | 111800 | 3324984850 | 43600 | 43550 | 43600 | 43550 | 72 |
| 484 | 20231211 | 111700 | 3321849100 | 43550 | 43550 | 43550 | 43500 | 69 |
| 485 | 20231211 | 111600 | 3318844650 | 43550 | 43550 | 43550 | 43550 | 54 |
| 486 | 20231211 | 111500 | 3316492950 | 43500 | 43500 | 43500 | 43500 | 7 |
| 487 | 20231211 | 111400 | 3316188450 | 43550 | 43450 | 43550 | 43450 | 79 |
| 488 | 20231211 | 111300 | 3312751650 | 43450 | 43450 | 43450 | 43450 | 37 |
| 489 | 20231211 | 111200 | 3311144000 | 43450 | 43400 | 43450 | 43400 | 28 |
| 490 | 20231211 | 111100 | 3309927900 | 43400 | 43400 | 43400 | 43400 | 604 |
| 491 | 20231211 | 111000 | 3283714300 | 43400 | 43350 | 43400 | 43350 | 87 |
| 492 | 20231211 | 110900 | 3279941500 | 43400 | 43350 | 43400 | 43300 | 38 |
| 493 | 20231211 | 110800 | 3278294450 | 43350 | 43350 | 43350 | 43250 | 1895 |
| 494 | 20231211 | 110700 | 3196226450 | 43400 | 43450 | 43500 | 43400 | 539 |
| 495 | 20231211 | 110600 | 3172832250 | 43450 | 43550 | 43550 | 43450 | 191 |
| 496 | 20231211 | 110500 | 3164532100 | 43550 | 43550 | 43550 | 43500 | 216 |
| 497 | 20231211 | 110400 | 3155128450 | 43550 | 43650 | 43650 | 43550 | 565 |
| 498 | 20231211 | 110300 | 3130498350 | 43650 | 43600 | 43650 | 43600 | 45 |
| 499 | 20231211 | 110200 | 3128535600 | 43600 | 43650 | 43650 | 43600 | 17 |
| 500 | 20231211 | 110100 | 3127794000 | 43650 | 43700 | 43700 | 43650 | 54 |
| 501 | 20231211 | 110000 | 3125436250 | 43600 | 43650 | 43700 | 43600 | 86 |
| 502 | 20231211 | 105900 | 3121685200 | 43650 | 43650 | 43650 | 43600 | 105 |
| 503 | 20231211 | 105800 | 3117102000 | 43650 | 43650 | 43650 | 43650 | 17 |
| 504 | 20231211 | 105700 | 3116359950 | 43650 | 43650 | 43700 | 43650 | 19 |
| 505 | 20231211 | 105600 | 3115530250 | 43600 | 43700 | 43700 | 43600 | 137 |
| 506 | 20231211 | 105500 | 3109555350 | 43700 | 43600 | 43700 | 43600 | 245 |
| 507 | 20231211 | 105400 | 3098869500 | 43650 | 43600 | 43650 | 43600 | 344 |
| 508 | 20231211 | 105300 | 3083869400 | 43600 | 43650 | 43650 | 43600 | 223 |
| 509 | 20231211 | 105200 | 3074145850 | 43650 | 43650 | 43650 | 43650 | 120 |
| 510 | 20231211 | 105100 | 3068907850 | 43650 | 43650 | 43650 | 43600 | 18 |
| 511 | 20231211 | 105000 | 3068122200 | 43650 | 43650 | 43650 | 43650 | 63 |
| 512 | 20231211 | 104900 | 3065372250 | 43650 | 43650 | 43650 | 43650 | 23 |
| 513 | 20231211 | 104800 | 3064368300 | 43650 | 43600 | 43650 | 43600 | 61 |
| 514 | 20231211 | 104700 | 3061708050 | 43650 | 43650 | 43650 | 43600 | 120 |
| 515 | 20231211 | 104600 | 3056472800 | 43650 | 43600 | 43650 | 43600 | 111 |
| 516 | 20231211 | 104500 | 3051632750 | 43650 | 43650 | 43650 | 43600 | 35 |
| 517 | 20231211 | 104400 | 3050105250 | 43650 | 43650 | 43650 | 43600 | 158 |
| 518 | 20231211 | 104300 | 3043214150 | 43650 | 43650 | 43650 | 43600 | 37 |
| 519 | 20231211 | 104200 | 3041599200 | 43650 | 43650 | 43650 | 43650 | 16 |
| 520 | 20231211 | 104100 | 3040900800 | 43650 | 43650 | 43650 | 43650 | 44 |
| 521 | 20231211 | 104000 | 3038980200 | 43650 | 43650 | 43650 | 43650 | 21 |
| 522 | 20231211 | 103900 | 3038063550 | 43650 | 43600 | 43650 | 43600 | 87 |
| 523 | 20231211 | 103800 | 3034268350 | 43550 | 43600 | 43600 | 43550 | 41 |
| 524 | 20231211 | 103700 | 3032480800 | 43600 | 43600 | 43600 | 43600 | 30 |
| 525 | 20231211 | 103600 | 3031172800 | 43600 | 43500 | 43600 | 43500 | 107 |
| 526 | 20231211 | 103500 | 3026516200 | 43500 | 43500 | 43500 | 43500 | 165 |
| 527 | 20231211 | 103400 | 3019338700 | 43500 | 43600 | 43600 | 43500 | 53 |
| 528 | 20231211 | 103300 | 3017030850 | 43600 | 43500 | 43600 | 43450 | 334 |
| 529 | 20231211 | 103200 | 3002515500 | 43500 | 43600 | 43600 | 43450 | 726 |
| 530 | 20231211 | 103100 | 2970949950 | 43650 | 43600 | 43650 | 43600 | 18 |
| 531 | 20231211 | 103000 | 2970164300 | 43600 | 43600 | 43600 | 43550 | 19 |
| 532 | 20231211 | 102900 | 2969335950 | 43600 | 43550 | 43600 | 43550 | 223 |
| 533 | 20231211 | 102800 | 2959618400 | 43550 | 43550 | 43550 | 43500 | 31 |
| 534 | 20231211 | 102700 | 2958268850 | 43550 | 43550 | 43550 | 43500 | 16 |
| 535 | 20231211 | 102600 | 2957572100 | 43550 | 43550 | 43550 | 43550 | 36 |
| 536 | 20231211 | 102500 | 2956004300 | 43550 | 43500 | 43550 | 43500 | 124 |
| 537 | 20231211 | 102400 | 2950609450 | 43500 | 43450 | 43500 | 43450 | 43 |
| 538 | 20231211 | 102300 | 2948739000 | 43500 | 43500 | 43500 | 43450 | 172 |
| 539 | 20231211 | 102200 | 2941264700 | 43500 | 43550 | 43550 | 43500 | 136 |
| 540 | 20231211 | 102100 | 2935348550 | 43500 | 43600 | 43600 | 43500 | 34 |
| 541 | 20231211 | 102000 | 2933867100 | 43550 | 43600 | 43600 | 43550 | 197 |
| 542 | 20231211 | 101900 | 2925287500 | 43600 | 43600 | 43600 | 43550 | 98 |
| 543 | 20231211 | 101800 | 2921015000 | 43650 | 43600 | 43650 | 43600 | 196 |
| 544 | 20231211 | 101700 | 2912468000 | 43600 | 43650 | 43650 | 43600 | 195 |
| 545 | 20231211 | 101600 | 2903959150 | 43650 | 43750 | 43800 | 43650 | 165 |
| 546 | 20231211 | 101500 | 2896743750 | 43750 | 43700 | 43800 | 43700 | 80 |
| 547 | 20231211 | 101400 | 2893243850 | 43800 | 43800 | 43800 | 43800 | 14 |
| 548 | 20231211 | 101300 | 2892630650 | 43800 | 43800 | 43800 | 43750 | 147 |
| 549 | 20231211 | 101200 | 2886193350 | 43800 | 43700 | 43800 | 43650 | 316 |
| 550 | 20231211 | 101100 | 2872370000 | 43700 | 43700 | 43700 | 43650 | 194 |
| 551 | 20231211 | 101000 | 2863892500 | 43700 | 43650 | 43700 | 43550 | 24 |
| 552 | 20231211 | 100900 | 2862844100 | 43600 | 43550 | 43600 | 43550 | 88 |
| 553 | 20231211 | 100800 | 2859009300 | 43550 | 43550 | 43550 | 43550 | 155 |
| 554 | 20231211 | 100700 | 2852259050 | 43550 | 43500 | 43600 | 43500 | 142 |
| 555 | 20231211 | 100600 | 2846079600 | 43500 | 43400 | 43550 | 43400 | 127 |
| 556 | 20231211 | 100500 | 2840556450 | 43450 | 43400 | 43450 | 43400 | 474 |
| 557 | 20231211 | 100400 | 2819967350 | 43400 | 43450 | 43450 | 43400 | 317 |
| 558 | 20231211 | 100300 | 2806194450 | 43450 | 43600 | 43600 | 43450 | 411 |
| 559 | 20231211 | 100200 | 2788302200 | 43600 | 43600 | 43650 | 43600 | 441 |
| 560 | 20231211 | 100100 | 2769074550 | 43600 | 43700 | 43700 | 43600 | 239 |
| 561 | 20231211 | 100000 | 2758644950 | 43700 | 43700 | 43700 | 43650 | 228 |
| 562 | 20231211 | 095900 | 2748688450 | 43800 | 43850 | 43850 | 43700 | 906 |
| 563 | 20231211 | 095800 | 2709051000 | 43800 | 43900 | 43900 | 43800 | 468 |
| 564 | 20231211 | 095700 | 2688537050 | 43850 | 43850 | 43900 | 43850 | 212 |
| 565 | 20231211 | 095600 | 2679239750 | 43900 | 43900 | 43900 | 43850 | 124 |
| 566 | 20231211 | 095500 | 2673798950 | 43900 | 43950 | 43950 | 43800 | 643 |
| 567 | 20231211 | 095400 | 2645581000 | 44000 | 43950 | 44050 | 43950 | 96 |
| 568 | 20231211 | 095300 | 2641359850 | 43900 | 44000 | 44000 | 43900 | 975 |
| 569 | 20231211 | 095200 | 2598501950 | 44100 | 43950 | 44100 | 43950 | 500 |
| 570 | 20231211 | 095100 | 2576514950 | 43950 | 44000 | 44050 | 43850 | 1113 |
| 571 | 20231211 | 095000 | 2527566300 | 44050 | 44000 | 44050 | 43900 | 1200 |
| 572 | 20231211 | 094900 | 2474780100 | 44050 | 44100 | 44100 | 43900 | 1712 |
| 573 | 20231211 | 094800 | 2399490850 | 44100 | 43800 | 44100 | 43800 | 1878 |
| 574 | 20231211 | 094700 | 2316907650 | 43800 | 43900 | 43950 | 43750 | 709 |
| 575 | 20231211 | 094600 | 2285770100 | 43900 | 43650 | 43900 | 43650 | 1397 |
| 576 | 20231211 | 094500 | 2224650350 | 43600 | 43500 | 43650 | 43500 | 524 |
| 577 | 20231211 | 094400 | 2201799550 | 43450 | 43600 | 43600 | 43450 | 957 |
| 578 | 20231211 | 094300 | 2160164600 | 43500 | 43600 | 43600 | 43500 | 202 |
| 579 | 20231211 | 094200 | 2151364750 | 43600 | 43650 | 43650 | 43600 | 151 |
| 580 | 20231211 | 094100 | 2144781050 | 43600 | 43550 | 43600 | 43550 | 782 |
| 581 | 20231211 | 094000 | 2110718300 | 43650 | 43550 | 43650 | 43550 | 1488 |
| 582 | 20231211 | 093900 | 2045882200 | 43550 | 43600 | 43600 | 43550 | 84 |
| 583 | 20231211 | 093800 | 2042222300 | 43600 | 43550 | 43600 | 43550 | 174 |
| 584 | 20231211 | 093700 | 2034641050 | 43500 | 43350 | 43500 | 43300 | 580 |
| 585 | 20231211 | 093600 | 2009463300 | 43450 | 43300 | 43450 | 43300 | 734 |
| 586 | 20231211 | 093500 | 1977675450 | 43300 | 43250 | 43300 | 43200 | 313 |
| 587 | 20231211 | 093400 | 1964139850 | 43300 | 43200 | 43300 | 43150 | 647 |
| 588 | 20231211 | 093300 | 1936191850 | 43250 | 43200 | 43250 | 43200 | 294 |
| 589 | 20231211 | 093200 | 1923488950 | 43200 | 43300 | 43300 | 43200 | 671 |
| 590 | 20231211 | 093100 | 1894469100 | 43350 | 43200 | 43350 | 43200 | 27 |
| 591 | 20231211 | 093000 | 1893300200 | 43200 | 43200 | 43300 | 43200 | 250 |
| 592 | 20231211 | 092900 | 1882492300 | 43250 | 43200 | 43250 | 43150 | 449 |
| 593 | 20231211 | 092800 | 1863104700 | 43200 | 43500 | 43550 | 43200 | 6060 |
| 594 | 20231211 | 092700 | 1600389000 | 43500 | 43500 | 43500 | 43450 | 327 |
| 595 | 20231211 | 092600 | 1586166900 | 43450 | 43500 | 43500 | 43450 | 151 |
| 596 | 20231211 | 092500 | 1579605900 | 43450 | 43550 | 43550 | 43450 | 154 |
| 597 | 20231211 | 092400 | 1572912400 | 43500 | 43450 | 43500 | 43450 | 559 |
| 598 | 20231211 | 092300 | 1548595950 | 43500 | 43550 | 43550 | 43400 | 967 |
| 599 | 20231211 | 092200 | 1506621550 | 43450 | 43400 | 43450 | 43350 | 348 |
| 600 | 20231211 | 092100 | 1491523550 | 43400 | 43450 | 43500 | 43400 | 752 |
| 601 | 20231211 | 092000 | 1458858400 | 43450 | 43400 | 43450 | 43400 | 522 |
| 602 | 20231211 | 091900 | 1436196200 | 43350 | 43500 | 43600 | 43350 | 1763 |
| 603 | 20231211 | 091800 | 1359423900 | 43550 | 43200 | 43550 | 43050 | 2244 |
| 604 | 20231211 | 091700 | 1262486900 | 43200 | 43100 | 43200 | 43050 | 1086 |
| 605 | 20231211 | 091600 | 1215669700 | 43150 | 43050 | 43200 | 43050 | 120 |
| 606 | 20231211 | 091500 | 1210503250 | 43200 | 43200 | 43250 | 43000 | 3838 |
| 607 | 20231211 | 091400 | 1045133950 | 43150 | 43100 | 43200 | 43100 | 966 |
| 608 | 20231211 | 091300 | 1003468100 | 43100 | 43100 | 43200 | 43100 | 881 |
| 609 | 20231211 | 091200 | 965493550 | 43100 | 43200 | 43200 | 43100 | 444 |
| 610 | 20231211 | 091100 | 946330800 | 43200 | 43400 | 43400 | 43200 | 2349 |
| 611 | 20231211 | 091000 | 844674350 | 43450 | 43700 | 43750 | 43450 | 1287 |
| 612 | 20231211 | 090900 | 788499100 | 43750 | 43800 | 43900 | 43700 | 1356 |
| 613 | 20231211 | 090800 | 729103050 | 43850 | 43550 | 43850 | 43550 | 1075 |
| 614 | 20231211 | 090700 | 682190800 | 43550 | 43400 | 43600 | 43350 | 1110 |
| 615 | 20231211 | 090600 | 634007850 | 43450 | 43350 | 43550 | 43350 | 1635 |
| 616 | 20231211 | 090500 | 563001750 | 43400 | 43450 | 43450 | 43350 | 458 |
| 617 | 20231211 | 090400 | 543132000 | 43400 | 43350 | 43400 | 43250 | 1466 |
| 618 | 20231211 | 090300 | 479623300 | 43350 | 43300 | 43450 | 43300 | 673 |
| 619 | 20231211 | 090200 | 450464550 | 43300 | 43350 | 43650 | 43250 | 2065 |
| 620 | 20231211 | 090100 | 360961050 | 43550 | 43050 | 43650 | 42950 | 2569 |
| 621 | 20231211 | 090000 | 249788900 | 43050 | 43950 | 43950 | 43000 | 5735 |