32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 190500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 6047 |
| 3 | 20231205 | 190400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20231205 | 190300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20231205 | 190200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20231205 | 190100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20231205 | 190000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20231205 | 185900 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20231205 | 185800 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20231205 | 185700 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20231205 | 185600 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20231205 | 185500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20231205 | 185400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20231205 | 185300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20231205 | 185200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20231205 | 185100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20231205 | 185000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20231205 | 184900 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20231205 | 184800 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20231205 | 184700 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20231205 | 184600 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20231205 | 184500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20231205 | 184400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20231205 | 184300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20231205 | 184200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20231205 | 184100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20231205 | 184000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20231205 | 183900 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20231205 | 183800 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20231205 | 183700 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20231205 | 183600 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20231205 | 183500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 6047 |
| 33 | 20231205 | 183400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20231205 | 183300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20231205 | 183200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20231205 | 183100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20231205 | 183000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20231205 | 182900 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20231205 | 182800 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20231205 | 182700 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20231205 | 182600 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20231205 | 182500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20231205 | 182400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20231205 | 182300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20231205 | 182200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20231205 | 182100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20231205 | 182000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20231205 | 181900 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20231205 | 181800 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20231205 | 181700 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20231205 | 181600 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20231205 | 181500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20231205 | 181400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20231205 | 181300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20231205 | 181200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20231205 | 181100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20231205 | 181000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20231205 | 180900 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20231205 | 180800 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20231205 | 180700 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20231205 | 180600 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20231205 | 180500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 6047 |
| 63 | 20231205 | 180400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20231205 | 180300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20231205 | 180200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20231205 | 180100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20231205 | 180000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20231205 | 175900 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20231205 | 175800 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20231205 | 175700 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20231205 | 175600 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20231205 | 175500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20231205 | 175400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20231205 | 175300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20231205 | 175200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20231205 | 175100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20231205 | 175000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20231205 | 174900 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20231205 | 174800 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20231205 | 174700 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20231205 | 174600 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20231205 | 174500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20231205 | 174400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20231205 | 174300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20231205 | 174200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20231205 | 174100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20231205 | 174000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20231205 | 173900 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20231205 | 173800 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20231205 | 173700 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20231205 | 173600 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20231205 | 173500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 6047 |
| 93 | 20231205 | 173400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20231205 | 173300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20231205 | 173200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20231205 | 173100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20231205 | 173000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20231205 | 172900 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20231205 | 172800 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20231205 | 172700 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20231205 | 172600 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20231205 | 172500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20231205 | 172400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20231205 | 172300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20231205 | 172200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20231205 | 172100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20231205 | 172000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20231205 | 171900 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20231205 | 171800 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20231205 | 171700 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20231205 | 171600 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20231205 | 171500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20231205 | 171400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20231205 | 171300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20231205 | 171200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20231205 | 171100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20231205 | 171000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20231205 | 170900 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20231205 | 170800 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20231205 | 170700 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20231205 | 170600 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20231205 | 170500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 6047 |
| 123 | 20231205 | 170400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20231205 | 170300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20231205 | 170200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20231205 | 170100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20231205 | 170000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20231205 | 165900 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20231205 | 165800 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20231205 | 165700 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20231205 | 165600 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20231205 | 165500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20231205 | 165400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20231205 | 165300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20231205 | 165200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20231205 | 165100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20231205 | 165000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20231205 | 164900 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20231205 | 164800 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20231205 | 164700 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20231205 | 164600 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20231205 | 164500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20231205 | 164400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20231205 | 164300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20231205 | 164200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20231205 | 164100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20231205 | 164000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20231205 | 163900 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20231205 | 163800 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20231205 | 163700 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20231205 | 163600 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20231205 | 163500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 6047 |
| 153 | 20231205 | 163400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20231205 | 163300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20231205 | 163200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20231205 | 163100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20231205 | 163000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20231205 | 162900 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20231205 | 162800 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20231205 | 162700 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20231205 | 162600 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20231205 | 162500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20231205 | 162400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20231205 | 162300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20231205 | 162200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20231205 | 162100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20231205 | 162000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20231205 | 161900 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20231205 | 161800 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20231205 | 161700 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20231205 | 161600 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20231205 | 161500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20231205 | 161400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20231205 | 161300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20231205 | 161200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20231205 | 161100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20231205 | 161000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20231205 | 160900 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20231205 | 160800 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20231205 | 160700 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20231205 | 160600 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20231205 | 160500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 6047 |
| 183 | 20231205 | 160400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20231205 | 160300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20231205 | 160200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20231205 | 160100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20231205 | 160000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20231205 | 155900 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20231205 | 155800 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20231205 | 155700 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20231205 | 155600 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20231205 | 155500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20231205 | 155400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20231205 | 155300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20231205 | 155200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20231205 | 155100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20231205 | 155000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20231205 | 154900 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20231205 | 154800 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20231205 | 154700 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20231205 | 154600 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20231205 | 154500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20231205 | 154400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20231205 | 154300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20231205 | 154200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20231205 | 154100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20231205 | 154000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20231205 | 153900 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20231205 | 153800 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20231205 | 153700 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20231205 | 153600 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20231205 | 153500 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 6047 |
| 213 | 20231205 | 153400 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20231205 | 153300 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20231205 | 153200 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20231205 | 153100 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20231205 | 153000 | 7998405000 | 43500 | 43500 | 43500 | 43500 | 6047 |
| 218 | 20231205 | 152900 | 7735360500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20231205 | 152800 | 7735360500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20231205 | 152700 | 7735360500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20231205 | 152600 | 7735360500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20231205 | 152500 | 7735360500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20231205 | 152400 | 7735360500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20231205 | 152300 | 7735360500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 225 | 20231205 | 152200 | 7735360500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 226 | 20231205 | 152100 | 7735360500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 227 | 20231205 | 152000 | 7735360500 | 43600 | 43600 | 43600 | 43600 | 0 |
| 228 | 20231205 | 151900 | 7735360500 | 43600 | 43650 | 43650 | 43500 | 1331 |
| 229 | 20231205 | 151800 | 7677373600 | 43600 | 43650 | 43650 | 43600 | 553 |
| 230 | 20231205 | 151700 | 7653251050 | 43650 | 43600 | 43700 | 43600 | 517 |
| 231 | 20231205 | 151600 | 7630685700 | 43600 | 43650 | 43650 | 43600 | 780 |
| 232 | 20231205 | 151500 | 7596658550 | 43650 | 43600 | 43650 | 43500 | 3459 |
| 233 | 20231205 | 151400 | 7445956300 | 43600 | 43600 | 43650 | 43550 | 1257 |
| 234 | 20231205 | 151300 | 7391145000 | 43550 | 43600 | 43600 | 43550 | 827 |
| 235 | 20231205 | 151200 | 7355109150 | 43600 | 43600 | 43650 | 43600 | 2112 |
| 236 | 20231205 | 151100 | 7263021500 | 43600 | 43650 | 43650 | 43600 | 1133 |
| 237 | 20231205 | 151000 | 7213599300 | 43650 | 43750 | 43750 | 43650 | 443 |
| 238 | 20231205 | 150900 | 7194241150 | 43700 | 43650 | 43750 | 43650 | 1524 |
| 239 | 20231205 | 150800 | 7127700350 | 43700 | 43650 | 43700 | 43600 | 1007 |
| 240 | 20231205 | 150700 | 7083746550 | 43650 | 43600 | 43700 | 43600 | 1507 |
| 241 | 20231205 | 150600 | 7017986800 | 43650 | 43650 | 43650 | 43600 | 175 |
| 242 | 20231205 | 150500 | 7010349150 | 43650 | 43650 | 43700 | 43650 | 325 |
| 243 | 20231205 | 150400 | 6996161300 | 43650 | 43650 | 43700 | 43650 | 644 |
| 244 | 20231205 | 150300 | 6968030600 | 43650 | 43650 | 43700 | 43650 | 308 |
| 245 | 20231205 | 150200 | 6954586300 | 43650 | 43700 | 43750 | 43650 | 1870 |
| 246 | 20231205 | 150100 | 6872880300 | 43700 | 43750 | 43750 | 43700 | 489 |
| 247 | 20231205 | 150000 | 6851492800 | 43750 | 43850 | 43850 | 43750 | 445 |
| 248 | 20231205 | 145900 | 6832011500 | 43850 | 43850 | 43850 | 43800 | 319 |
| 249 | 20231205 | 145800 | 6818032350 | 43850 | 43800 | 43850 | 43800 | 163 |
| 250 | 20231205 | 145700 | 6810892200 | 43800 | 43750 | 43900 | 43750 | 881 |
| 251 | 20231205 | 145600 | 6772293850 | 43750 | 43750 | 43800 | 43750 | 668 |
| 252 | 20231205 | 145500 | 6743038900 | 43750 | 43750 | 43800 | 43750 | 249 |
| 253 | 20231205 | 145400 | 6732144900 | 43800 | 43750 | 43800 | 43750 | 994 |
| 254 | 20231205 | 145300 | 6688650750 | 43750 | 43800 | 43850 | 43750 | 845 |
| 255 | 20231205 | 145200 | 6651641000 | 43800 | 43850 | 43850 | 43800 | 430 |
| 256 | 20231205 | 145100 | 6632806150 | 43850 | 43800 | 43850 | 43750 | 513 |
| 257 | 20231205 | 145000 | 6610336850 | 43750 | 43800 | 43850 | 43750 | 453 |
| 258 | 20231205 | 144900 | 6590503550 | 43800 | 43850 | 43850 | 43800 | 834 |
| 259 | 20231205 | 144800 | 6553973750 | 43800 | 43850 | 43850 | 43800 | 424 |
| 260 | 20231205 | 144700 | 6535389350 | 43900 | 43800 | 43900 | 43800 | 383 |
| 261 | 20231205 | 144600 | 6518594850 | 43850 | 43850 | 43900 | 43800 | 1483 |
| 262 | 20231205 | 144500 | 6453590950 | 43850 | 43900 | 43900 | 43850 | 202 |
| 263 | 20231205 | 144400 | 6444728550 | 43900 | 43800 | 43900 | 43800 | 583 |
| 264 | 20231205 | 144300 | 6419150750 | 43800 | 43850 | 43850 | 43800 | 587 |
| 265 | 20231205 | 144200 | 6393414200 | 43850 | 43900 | 43900 | 43800 | 556 |
| 266 | 20231205 | 144100 | 6369037150 | 43900 | 43850 | 43900 | 43850 | 219 |
| 267 | 20231205 | 144000 | 6359433400 | 43850 | 43900 | 43900 | 43850 | 998 |
| 268 | 20231205 | 143900 | 6315646750 | 43900 | 43950 | 43950 | 43900 | 1054 |
| 269 | 20231205 | 143800 | 6269375450 | 43900 | 43950 | 43950 | 43900 | 130 |
| 270 | 20231205 | 143700 | 6263667700 | 43950 | 43900 | 43950 | 43900 | 329 |
| 271 | 20231205 | 143600 | 6249212500 | 43900 | 43800 | 43900 | 43800 | 1232 |
| 272 | 20231205 | 143500 | 6195191300 | 43850 | 43800 | 43850 | 43800 | 304 |
| 273 | 20231205 | 143400 | 6181870250 | 43800 | 43800 | 43850 | 43800 | 228 |
| 274 | 20231205 | 143300 | 6171877600 | 43800 | 44000 | 44000 | 43800 | 3933 |
| 275 | 20231205 | 143200 | 5999222850 | 44000 | 44000 | 44000 | 43950 | 126 |
| 276 | 20231205 | 143100 | 5993682250 | 44000 | 43950 | 44000 | 43950 | 317 |
| 277 | 20231205 | 143000 | 5979744850 | 43950 | 44050 | 44050 | 43950 | 1140 |
| 278 | 20231205 | 142900 | 5929589350 | 44000 | 44000 | 44050 | 44000 | 63 |
| 279 | 20231205 | 142800 | 5926814300 | 44000 | 44050 | 44050 | 44000 | 120 |
| 280 | 20231205 | 142700 | 5921529100 | 44000 | 44050 | 44050 | 44000 | 1192 |
| 281 | 20231205 | 142600 | 5869073000 | 44050 | 44100 | 44100 | 44000 | 1427 |
| 282 | 20231205 | 142500 | 5806210100 | 44100 | 44100 | 44100 | 44050 | 43 |
| 283 | 20231205 | 142400 | 5804313850 | 44050 | 44150 | 44150 | 44050 | 337 |
| 284 | 20231205 | 142300 | 5789449100 | 44150 | 44150 | 44150 | 44100 | 455 |
| 285 | 20231205 | 142200 | 5769368350 | 44150 | 44150 | 44150 | 44100 | 41 |
| 286 | 20231205 | 142100 | 5767559300 | 44100 | 44150 | 44150 | 44050 | 426 |
| 287 | 20231205 | 142000 | 5748772550 | 44150 | 44150 | 44150 | 44150 | 85 |
| 288 | 20231205 | 141900 | 5745019800 | 44150 | 44100 | 44150 | 44100 | 134 |
| 289 | 20231205 | 141800 | 5739104350 | 44150 | 44150 | 44150 | 44100 | 252 |
| 290 | 20231205 | 141700 | 5727987100 | 44100 | 44250 | 44250 | 44100 | 1366 |
| 291 | 20231205 | 141600 | 5667686600 | 44200 | 44150 | 44200 | 44100 | 3095 |
| 292 | 20231205 | 141500 | 5530922500 | 44150 | 44200 | 44200 | 44100 | 513 |
| 293 | 20231205 | 141400 | 5508272100 | 44200 | 44200 | 44200 | 44150 | 235 |
| 294 | 20231205 | 141300 | 5497892500 | 44200 | 44150 | 44200 | 44100 | 188 |
| 295 | 20231205 | 141200 | 5489589500 | 44150 | 44100 | 44200 | 44100 | 610 |
| 296 | 20231205 | 141100 | 5462685950 | 44100 | 44150 | 44200 | 44100 | 389 |
| 297 | 20231205 | 141000 | 5445507850 | 44200 | 44100 | 44200 | 44100 | 111 |
| 298 | 20231205 | 140900 | 5440606850 | 44100 | 44200 | 44200 | 44100 | 509 |
| 299 | 20231205 | 140800 | 5418149550 | 44150 | 44150 | 44200 | 44150 | 19 |
| 300 | 20231205 | 140700 | 5417310350 | 44200 | 44150 | 44200 | 44150 | 204 |
| 301 | 20231205 | 140600 | 5408301200 | 44150 | 44200 | 44250 | 44150 | 706 |
| 302 | 20231205 | 140500 | 5377112700 | 44250 | 44250 | 44250 | 44200 | 269 |
| 303 | 20231205 | 140400 | 5365219950 | 44250 | 44250 | 44250 | 44200 | 18 |
| 304 | 20231205 | 140300 | 5364423850 | 44250 | 44250 | 44250 | 44200 | 208 |
| 305 | 20231205 | 140200 | 5355225850 | 44250 | 44200 | 44250 | 44150 | 269 |
| 306 | 20231205 | 140100 | 5343335900 | 44200 | 44200 | 44200 | 44150 | 141 |
| 307 | 20231205 | 140000 | 5337107700 | 44200 | 44200 | 44200 | 44150 | 406 |
| 308 | 20231205 | 135900 | 5319167900 | 44200 | 44200 | 44200 | 44200 | 314 |
| 309 | 20231205 | 135800 | 5305289100 | 44200 | 44200 | 44250 | 44200 | 731 |
| 310 | 20231205 | 135700 | 5272978400 | 44250 | 44250 | 44250 | 44200 | 302 |
| 311 | 20231205 | 135600 | 5259626000 | 44250 | 44300 | 44300 | 44200 | 591 |
| 312 | 20231205 | 135500 | 5233474500 | 44300 | 44300 | 44300 | 44250 | 119 |
| 313 | 20231205 | 135400 | 5228204400 | 44300 | 44250 | 44300 | 44250 | 378 |
| 314 | 20231205 | 135300 | 5211468100 | 44300 | 44300 | 44300 | 44250 | 32 |
| 315 | 20231205 | 135200 | 5210051700 | 44300 | 44200 | 44300 | 44200 | 359 |
| 316 | 20231205 | 135100 | 5194167550 | 44250 | 44250 | 44250 | 44250 | 304 |
| 317 | 20231205 | 135000 | 5180715550 | 44300 | 44250 | 44300 | 44250 | 94 |
| 318 | 20231205 | 134900 | 5176555600 | 44300 | 44250 | 44300 | 44200 | 230 |
| 319 | 20231205 | 134800 | 5166378700 | 44250 | 44250 | 44300 | 44200 | 782 |
| 320 | 20231205 | 134700 | 5131773400 | 44300 | 44300 | 44300 | 44250 | 61 |
| 321 | 20231205 | 134600 | 5129073750 | 44250 | 44250 | 44300 | 44250 | 420 |
| 322 | 20231205 | 134500 | 5110482900 | 44250 | 44300 | 44300 | 44250 | 188 |
| 323 | 20231205 | 134400 | 5102159600 | 44250 | 44300 | 44300 | 44250 | 80 |
| 324 | 20231205 | 134300 | 5098618700 | 44300 | 44300 | 44350 | 44250 | 307 |
| 325 | 20231205 | 134200 | 5085016850 | 44300 | 44300 | 44300 | 44250 | 357 |
| 326 | 20231205 | 134100 | 5069207100 | 44300 | 44300 | 44350 | 44300 | 381 |
| 327 | 20231205 | 134000 | 5052321850 | 44300 | 44300 | 44350 | 44300 | 370 |
| 328 | 20231205 | 133900 | 5035924200 | 44350 | 44350 | 44400 | 44300 | 573 |
| 329 | 20231205 | 133800 | 5010514550 | 44350 | 44350 | 44400 | 44350 | 122 |
| 330 | 20231205 | 133700 | 5005103800 | 44350 | 44350 | 44400 | 44350 | 372 |
| 331 | 20231205 | 133600 | 4988605450 | 44350 | 44350 | 44400 | 44350 | 238 |
| 332 | 20231205 | 133500 | 4978049800 | 44350 | 44350 | 44400 | 44350 | 68 |
| 333 | 20231205 | 133400 | 4975033700 | 44350 | 44400 | 44400 | 44350 | 339 |
| 334 | 20231205 | 133300 | 4959993800 | 44400 | 44400 | 44400 | 44350 | 157 |
| 335 | 20231205 | 133200 | 4953029900 | 44400 | 44400 | 44400 | 44350 | 95 |
| 336 | 20231205 | 133100 | 4948815250 | 44400 | 44400 | 44400 | 44350 | 54 |
| 337 | 20231205 | 133000 | 4946419050 | 44400 | 44350 | 44400 | 44350 | 41 |
| 338 | 20231205 | 132900 | 4944600400 | 44350 | 44400 | 44400 | 44350 | 147 |
| 339 | 20231205 | 132800 | 4938080600 | 44400 | 44400 | 44400 | 44350 | 15 |
| 340 | 20231205 | 132700 | 4937415050 | 44400 | 44350 | 44400 | 44350 | 41 |
| 341 | 20231205 | 132600 | 4935596400 | 44400 | 44400 | 44450 | 44400 | 714 |
| 342 | 20231205 | 132500 | 4903894700 | 44350 | 44350 | 44400 | 44350 | 20 |
| 343 | 20231205 | 132400 | 4903007650 | 44400 | 44400 | 44400 | 44350 | 139 |
| 344 | 20231205 | 132300 | 4896842450 | 44400 | 44400 | 44400 | 44350 | 9 |
| 345 | 20231205 | 132200 | 4896442900 | 44400 | 44350 | 44400 | 44350 | 415 |
| 346 | 20231205 | 132100 | 4878036000 | 44350 | 44300 | 44350 | 44300 | 93 |
| 347 | 20231205 | 132000 | 4873913600 | 44350 | 44350 | 44350 | 44350 | 12 |
| 348 | 20231205 | 131900 | 4873381400 | 44350 | 44300 | 44350 | 44300 | 11 |
| 349 | 20231205 | 131800 | 4872893650 | 44350 | 44300 | 44350 | 44300 | 168 |
| 350 | 20231205 | 131700 | 4865448750 | 44250 | 44300 | 44300 | 44250 | 189 |
| 351 | 20231205 | 131600 | 4857077250 | 44300 | 44300 | 44300 | 44250 | 237 |
| 352 | 20231205 | 131500 | 4846582150 | 44250 | 44350 | 44400 | 44250 | 595 |
| 353 | 20231205 | 131400 | 4820213700 | 44400 | 44350 | 44400 | 44300 | 698 |
| 354 | 20231205 | 131300 | 4789262350 | 44300 | 44300 | 44350 | 44300 | 252 |
| 355 | 20231205 | 131200 | 4778096700 | 44300 | 44300 | 44300 | 44300 | 35 |
| 356 | 20231205 | 131100 | 4776546200 | 44300 | 44350 | 44350 | 44300 | 20 |
| 357 | 20231205 | 131000 | 4775659650 | 44300 | 44300 | 44350 | 44300 | 322 |
| 358 | 20231205 | 130900 | 4761390250 | 44250 | 44350 | 44350 | 44250 | 737 |
| 359 | 20231205 | 130800 | 4728723800 | 44400 | 44400 | 44400 | 44350 | 37 |
| 360 | 20231205 | 130700 | 4727081550 | 44350 | 44350 | 44350 | 44350 | 22 |
| 361 | 20231205 | 130600 | 4726105850 | 44350 | 44350 | 44400 | 44350 | 86 |
| 362 | 20231205 | 130500 | 4722291500 | 44350 | 44400 | 44400 | 44350 | 57 |
| 363 | 20231205 | 130400 | 4719762150 | 44350 | 44350 | 44350 | 44300 | 1510 |
| 364 | 20231205 | 130300 | 4652807900 | 44400 | 44350 | 44400 | 44350 | 295 |
| 365 | 20231205 | 130200 | 4639724350 | 44400 | 44400 | 44450 | 44400 | 433 |
| 366 | 20231205 | 130100 | 4620498900 | 44450 | 44400 | 44450 | 44400 | 13 |
| 367 | 20231205 | 130000 | 4619921250 | 44450 | 44400 | 44450 | 44400 | 124 |
| 368 | 20231205 | 125900 | 4614415550 | 44400 | 44400 | 44400 | 44400 | 0 |
| 369 | 20231205 | 125800 | 4614415550 | 44400 | 44400 | 44450 | 44400 | 12 |
| 370 | 20231205 | 125700 | 4613882700 | 44400 | 44450 | 44450 | 44400 | 36 |
| 371 | 20231205 | 125600 | 4612284250 | 44400 | 44450 | 44450 | 44400 | 582 |
| 372 | 20231205 | 125500 | 4586422550 | 44500 | 44400 | 44500 | 44400 | 155 |
| 373 | 20231205 | 125400 | 4579534600 | 44400 | 44400 | 44400 | 44350 | 145 |
| 374 | 20231205 | 125300 | 4573098350 | 44400 | 44400 | 44400 | 44400 | 411 |
| 375 | 20231205 | 125200 | 4554849950 | 44350 | 44400 | 44400 | 44350 | 10 |
| 376 | 20231205 | 125100 | 4554406400 | 44350 | 44350 | 44350 | 44350 | 55 |
| 377 | 20231205 | 125000 | 4551967150 | 44350 | 44350 | 44350 | 44300 | 1046 |
| 378 | 20231205 | 124900 | 4505587700 | 44250 | 44350 | 44350 | 44250 | 858 |
| 379 | 20231205 | 124800 | 4467578550 | 44350 | 44350 | 44400 | 44300 | 973 |
| 380 | 20231205 | 124700 | 4424433100 | 44350 | 44450 | 44450 | 44300 | 1835 |
| 381 | 20231205 | 124600 | 4343018800 | 44500 | 44500 | 44500 | 44500 | 334 |
| 382 | 20231205 | 124500 | 4328155800 | 44500 | 44450 | 44500 | 44450 | 49 |
| 383 | 20231205 | 124400 | 4325977450 | 44500 | 44450 | 44500 | 44450 | 11 |
| 384 | 20231205 | 124300 | 4325488450 | 44500 | 44500 | 44500 | 44500 | 2 |
| 385 | 20231205 | 124200 | 4325399450 | 44450 | 44450 | 44500 | 44450 | 48 |
| 386 | 20231205 | 124100 | 4323265600 | 44500 | 44450 | 44500 | 44450 | 745 |
| 387 | 20231205 | 124000 | 4290149000 | 44400 | 44400 | 44450 | 44400 | 235 |
| 388 | 20231205 | 123900 | 4279705050 | 44400 | 44450 | 44450 | 44400 | 103 |
| 389 | 20231205 | 123800 | 4275131800 | 44400 | 44450 | 44450 | 44400 | 262 |
| 390 | 20231205 | 123700 | 4263495800 | 44450 | 44450 | 44500 | 44450 | 224 |
| 391 | 20231205 | 123600 | 4253538950 | 44450 | 44450 | 44450 | 44450 | 212 |
| 392 | 20231205 | 123500 | 4244115550 | 44500 | 44450 | 44500 | 44450 | 33 |
| 393 | 20231205 | 123400 | 4242648550 | 44500 | 44450 | 44500 | 44450 | 36 |
| 394 | 20231205 | 123300 | 4241048300 | 44450 | 44450 | 44450 | 44450 | 219 |
| 395 | 20231205 | 123200 | 4231313750 | 44450 | 44450 | 44450 | 44400 | 632 |
| 396 | 20231205 | 123100 | 4203221800 | 44400 | 44400 | 44400 | 44400 | 24 |
| 397 | 20231205 | 123000 | 4202156200 | 44450 | 44400 | 44450 | 44400 | 55 |
| 398 | 20231205 | 122900 | 4199714150 | 44400 | 44450 | 44450 | 44400 | 115 |
| 399 | 20231205 | 122800 | 4194607650 | 44400 | 44400 | 44450 | 44400 | 308 |
| 400 | 20231205 | 122700 | 4180930850 | 44400 | 44400 | 44450 | 44400 | 70 |
| 401 | 20231205 | 122600 | 4177822550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 402 | 20231205 | 122500 | 4177822550 | 44450 | 44400 | 44450 | 44400 | 33 |
| 403 | 20231205 | 122400 | 4176357300 | 44450 | 44400 | 44450 | 44350 | 715 |
| 404 | 20231205 | 122300 | 4144613300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 405 | 20231205 | 122200 | 4144613300 | 44450 | 44500 | 44500 | 44400 | 12 |
| 406 | 20231205 | 122100 | 4144080200 | 44500 | 44400 | 44500 | 44400 | 957 |
| 407 | 20231205 | 122000 | 4101577700 | 44350 | 44400 | 44450 | 44350 | 643 |
| 408 | 20231205 | 121900 | 4073022900 | 44400 | 44400 | 44450 | 44400 | 40 |
| 409 | 20231205 | 121800 | 4071246850 | 44400 | 44400 | 44400 | 44400 | 183 |
| 410 | 20231205 | 121700 | 4063121650 | 44450 | 44450 | 44450 | 44400 | 222 |
| 411 | 20231205 | 121600 | 4053256350 | 44450 | 44400 | 44500 | 44400 | 12 |
| 412 | 20231205 | 121500 | 4052723250 | 44500 | 44400 | 44500 | 44400 | 84 |
| 413 | 20231205 | 121400 | 4048993050 | 44400 | 44500 | 44500 | 44400 | 799 |
| 414 | 20231205 | 121300 | 4013482250 | 44450 | 44500 | 44500 | 44450 | 54 |
| 415 | 20231205 | 121200 | 4011080950 | 44500 | 44450 | 44500 | 44450 | 50 |
| 416 | 20231205 | 121100 | 4008858400 | 44450 | 44450 | 44500 | 44450 | 36 |
| 417 | 20231205 | 121000 | 4007258050 | 44450 | 44500 | 44500 | 44450 | 22 |
| 418 | 20231205 | 120900 | 4006279900 | 44450 | 44500 | 44500 | 44450 | 155 |
| 419 | 20231205 | 120800 | 3999385350 | 44500 | 44500 | 44500 | 44500 | 161 |
| 420 | 20231205 | 120700 | 3992220850 | 44550 | 44500 | 44550 | 44500 | 241 |
| 421 | 20231205 | 120600 | 3981496000 | 44500 | 44500 | 44550 | 44500 | 141 |
| 422 | 20231205 | 120500 | 3975220950 | 44550 | 44550 | 44550 | 44550 | 2 |
| 423 | 20231205 | 120400 | 3975131850 | 44550 | 44550 | 44550 | 44550 | 34 |
| 424 | 20231205 | 120300 | 3973617150 | 44550 | 44450 | 44550 | 44450 | 1322 |
| 425 | 20231205 | 120200 | 3914817500 | 44400 | 44400 | 44450 | 44400 | 196 |
| 426 | 20231205 | 120100 | 3906113450 | 44400 | 44400 | 44400 | 44400 | 33 |
| 427 | 20231205 | 120000 | 3904648250 | 44350 | 44400 | 44400 | 44350 | 39 |
| 428 | 20231205 | 115900 | 3902918450 | 44400 | 44400 | 44400 | 44400 | 190 |
| 429 | 20231205 | 115800 | 3894482450 | 44450 | 44400 | 44450 | 44400 | 841 |
| 430 | 20231205 | 115700 | 3857141550 | 44400 | 44400 | 44400 | 44350 | 183 |
| 431 | 20231205 | 115600 | 3849018000 | 44400 | 44400 | 44450 | 44400 | 30 |
| 432 | 20231205 | 115500 | 3847685900 | 44400 | 44450 | 44450 | 44400 | 227 |
| 433 | 20231205 | 115400 | 3837601900 | 44500 | 44450 | 44500 | 44450 | 329 |
| 434 | 20231205 | 115300 | 3822977550 | 44500 | 44450 | 44500 | 44450 | 11 |
| 435 | 20231205 | 115200 | 3822488500 | 44450 | 44450 | 44450 | 44450 | 0 |
| 436 | 20231205 | 115100 | 3822488500 | 44450 | 44500 | 44500 | 44450 | 216 |
| 437 | 20231205 | 115000 | 3812884550 | 44500 | 44500 | 44500 | 44500 | 1 |
| 438 | 20231205 | 114900 | 3812840050 | 44500 | 44450 | 44500 | 44450 | 9 |
| 439 | 20231205 | 114800 | 3812439950 | 44450 | 44300 | 44500 | 44300 | 668 |
| 440 | 20231205 | 114700 | 3782809950 | 44350 | 44350 | 44350 | 44350 | 164 |
| 441 | 20231205 | 114600 | 3775536550 | 44350 | 44350 | 44350 | 44300 | 168 |
| 442 | 20231205 | 114500 | 3768088600 | 44350 | 44350 | 44350 | 44300 | 92 |
| 443 | 20231205 | 114400 | 3764011500 | 44350 | 44300 | 44350 | 44300 | 125 |
| 444 | 20231205 | 114300 | 3758471550 | 44350 | 44450 | 44450 | 44300 | 2067 |
| 445 | 20231205 | 114200 | 3666786900 | 44450 | 44450 | 44450 | 44400 | 467 |
| 446 | 20231205 | 114100 | 3646029250 | 44500 | 44450 | 44500 | 44450 | 676 |
| 447 | 20231205 | 114000 | 3615978400 | 44450 | 44450 | 44450 | 44400 | 13 |
| 448 | 20231205 | 113900 | 3615400750 | 44450 | 44400 | 44450 | 44400 | 63 |
| 449 | 20231205 | 113800 | 3612602800 | 44450 | 44450 | 44450 | 44450 | 322 |
| 450 | 20231205 | 113700 | 3598289900 | 44450 | 44450 | 44450 | 44450 | 65 |
| 451 | 20231205 | 113600 | 3595400650 | 44450 | 44400 | 44450 | 44400 | 47 |
| 452 | 20231205 | 113500 | 3593313800 | 44450 | 44450 | 44450 | 44450 | 40 |
| 453 | 20231205 | 113400 | 3591535800 | 44400 | 44400 | 44400 | 44400 | 1 |
| 454 | 20231205 | 113300 | 3591491400 | 44450 | 44400 | 44450 | 44400 | 198 |
| 455 | 20231205 | 113200 | 3582692900 | 44450 | 44450 | 44450 | 44450 | 0 |
| 456 | 20231205 | 113100 | 3582692900 | 44450 | 44300 | 44500 | 44300 | 1603 |
| 457 | 20231205 | 113000 | 3511580050 | 44350 | 44350 | 44350 | 44300 | 220 |
| 458 | 20231205 | 112900 | 3501828100 | 44300 | 44400 | 44400 | 44300 | 703 |
| 459 | 20231205 | 112800 | 3470645650 | 44350 | 44350 | 44400 | 44350 | 34 |
| 460 | 20231205 | 112700 | 3469137550 | 44350 | 44400 | 44400 | 44350 | 37 |
| 461 | 20231205 | 112600 | 3467496550 | 44350 | 44350 | 44350 | 44350 | 34 |
| 462 | 20231205 | 112500 | 3465988650 | 44350 | 44400 | 44400 | 44350 | 128 |
| 463 | 20231205 | 112400 | 3460305900 | 44350 | 44350 | 44350 | 44350 | 155 |
| 464 | 20231205 | 112300 | 3453431650 | 44400 | 44500 | 44500 | 44350 | 1835 |
| 465 | 20231205 | 112200 | 3371987150 | 44450 | 44500 | 44500 | 44450 | 32 |
| 466 | 20231205 | 112100 | 3370564300 | 44500 | 44500 | 44500 | 44450 | 70 |
| 467 | 20231205 | 112000 | 3367451150 | 44500 | 44500 | 44500 | 44450 | 364 |
| 468 | 20231205 | 111900 | 3351263750 | 44450 | 44450 | 44450 | 44450 | 86 |
| 469 | 20231205 | 111800 | 3347441050 | 44450 | 44450 | 44450 | 44400 | 42 |
| 470 | 20231205 | 111700 | 3345575950 | 44400 | 44400 | 44400 | 44400 | 730 |
| 471 | 20231205 | 111600 | 3313163950 | 44350 | 44400 | 44400 | 44350 | 48 |
| 472 | 20231205 | 111500 | 3311034550 | 44400 | 44400 | 44400 | 44350 | 66 |
| 473 | 20231205 | 111400 | 3308106650 | 44400 | 44400 | 44400 | 44400 | 83 |
| 474 | 20231205 | 111300 | 3304421450 | 44400 | 44400 | 44400 | 44350 | 16 |
| 475 | 20231205 | 111200 | 3303711500 | 44400 | 44350 | 44400 | 44350 | 249 |
| 476 | 20231205 | 111100 | 3292657750 | 44350 | 44350 | 44350 | 44350 | 1 |
| 477 | 20231205 | 111000 | 3292613400 | 44350 | 44350 | 44400 | 44350 | 39 |
| 478 | 20231205 | 110900 | 3290883700 | 44400 | 44400 | 44400 | 44350 | 60 |
| 479 | 20231205 | 110800 | 3288222550 | 44350 | 44350 | 44350 | 44350 | 110 |
| 480 | 20231205 | 110700 | 3283344050 | 44350 | 44350 | 44350 | 44350 | 36 |
| 481 | 20231205 | 110600 | 3281747450 | 44300 | 44300 | 44300 | 44250 | 819 |
| 482 | 20231205 | 110500 | 3245467600 | 44300 | 44300 | 44300 | 44300 | 49 |
| 483 | 20231205 | 110400 | 3243296900 | 44300 | 44350 | 44400 | 44200 | 1424 |
| 484 | 20231205 | 110300 | 3180239450 | 44400 | 44350 | 44400 | 44350 | 99 |
| 485 | 20231205 | 110200 | 3175846100 | 44400 | 44350 | 44400 | 44350 | 187 |
| 486 | 20231205 | 110100 | 3167552100 | 44350 | 44400 | 44400 | 44350 | 13 |
| 487 | 20231205 | 110000 | 3166975450 | 44400 | 44350 | 44400 | 44350 | 86 |
| 488 | 20231205 | 105900 | 3163161300 | 44400 | 44400 | 44400 | 44400 | 5 |
| 489 | 20231205 | 105800 | 3162939300 | 44400 | 44400 | 44400 | 44400 | 1 |
| 490 | 20231205 | 105700 | 3162894900 | 44400 | 44500 | 44500 | 44250 | 2040 |
| 491 | 20231205 | 105600 | 3072391350 | 44550 | 44450 | 44550 | 44450 | 805 |
| 492 | 20231205 | 105500 | 3036581850 | 44450 | 44450 | 44450 | 44450 | 1 |
| 493 | 20231205 | 105400 | 3036537400 | 44450 | 44350 | 44450 | 44350 | 299 |
| 494 | 20231205 | 105300 | 3023256400 | 44350 | 44400 | 44400 | 44350 | 288 |
| 495 | 20231205 | 105200 | 3010469800 | 44400 | 44350 | 44400 | 44350 | 12 |
| 496 | 20231205 | 105100 | 3009937100 | 44400 | 44350 | 44400 | 44300 | 790 |
| 497 | 20231205 | 105000 | 2974896000 | 44300 | 44350 | 44400 | 44300 | 331 |
| 498 | 20231205 | 104900 | 2960224450 | 44400 | 44350 | 44400 | 44350 | 460 |
| 499 | 20231205 | 104800 | 2939823400 | 44400 | 44450 | 44450 | 44350 | 114 |
| 500 | 20231205 | 104700 | 2934762800 | 44450 | 44450 | 44500 | 44400 | 498 |
| 501 | 20231205 | 104600 | 2912629350 | 44500 | 44500 | 44500 | 44500 | 8 |
| 502 | 20231205 | 104500 | 2912273350 | 44500 | 44450 | 44500 | 44450 | 110 |
| 503 | 20231205 | 104400 | 2907381400 | 44450 | 44400 | 44500 | 44350 | 1018 |
| 504 | 20231205 | 104300 | 2862171250 | 44350 | 44400 | 44400 | 44350 | 28 |
| 505 | 20231205 | 104200 | 2860928450 | 44400 | 44350 | 44400 | 44350 | 56 |
| 506 | 20231205 | 104100 | 2858444600 | 44400 | 44350 | 44400 | 44350 | 61 |
| 507 | 20231205 | 104000 | 2855739200 | 44350 | 44400 | 44400 | 44350 | 250 |
| 508 | 20231205 | 103900 | 2844639800 | 44350 | 44400 | 44400 | 44350 | 124 |
| 509 | 20231205 | 103800 | 2839139600 | 44350 | 44500 | 44500 | 44350 | 1290 |
| 510 | 20231205 | 103700 | 2781856200 | 44500 | 44400 | 44500 | 44400 | 226 |
| 511 | 20231205 | 103600 | 2771810850 | 44450 | 44350 | 44450 | 44350 | 62 |
| 512 | 20231205 | 103500 | 2769058750 | 44400 | 44450 | 44450 | 44400 | 295 |
| 513 | 20231205 | 103400 | 2755955750 | 44500 | 44350 | 44500 | 44350 | 651 |
| 514 | 20231205 | 103300 | 2727046900 | 44350 | 44300 | 44350 | 44300 | 675 |
| 515 | 20231205 | 103200 | 2697121950 | 44300 | 44350 | 44350 | 44250 | 760 |
| 516 | 20231205 | 103100 | 2663470250 | 44350 | 44300 | 44350 | 44300 | 256 |
| 517 | 20231205 | 103000 | 2652119400 | 44300 | 44350 | 44400 | 44300 | 795 |
| 518 | 20231205 | 102900 | 2616873950 | 44400 | 44400 | 44400 | 44350 | 441 |
| 519 | 20231205 | 102800 | 2597308450 | 44350 | 44400 | 44400 | 44350 | 437 |
| 520 | 20231205 | 102700 | 2577916850 | 44400 | 44450 | 44500 | 44350 | 586 |
| 521 | 20231205 | 102600 | 2551877600 | 44500 | 44350 | 44550 | 44350 | 661 |
| 522 | 20231205 | 102500 | 2522506150 | 44350 | 44350 | 44350 | 44350 | 100 |
| 523 | 20231205 | 102400 | 2518071150 | 44350 | 44350 | 44350 | 44300 | 140 |
| 524 | 20231205 | 102300 | 2511864600 | 44350 | 44350 | 44350 | 44350 | 484 |
| 525 | 20231205 | 102200 | 2490399200 | 44200 | 44150 | 44300 | 44150 | 229 |
| 526 | 20231205 | 102100 | 2480269550 | 44200 | 44150 | 44200 | 44150 | 230 |
| 527 | 20231205 | 102000 | 2470107150 | 44200 | 44100 | 44200 | 44100 | 428 |
| 528 | 20231205 | 101900 | 2451196400 | 44150 | 44100 | 44150 | 44100 | 940 |
| 529 | 20231205 | 101800 | 2409704450 | 44150 | 44100 | 44150 | 44100 | 103 |
| 530 | 20231205 | 101700 | 2405161450 | 44150 | 44100 | 44150 | 44100 | 196 |
| 531 | 20231205 | 101600 | 2396512050 | 44150 | 44100 | 44150 | 44100 | 574 |
| 532 | 20231205 | 101500 | 2371194350 | 44100 | 44150 | 44150 | 44100 | 201 |
| 533 | 20231205 | 101400 | 2362324700 | 44100 | 44150 | 44150 | 44100 | 1191 |
| 534 | 20231205 | 101300 | 2309743500 | 44100 | 44200 | 44200 | 44100 | 271 |
| 535 | 20231205 | 101200 | 2297781600 | 44150 | 44150 | 44200 | 44150 | 159 |
| 536 | 20231205 | 101100 | 2290761650 | 44150 | 44200 | 44200 | 44150 | 1699 |
| 537 | 20231205 | 101000 | 2215680800 | 44250 | 44250 | 44300 | 44200 | 1473 |
| 538 | 20231205 | 100900 | 2150503550 | 44250 | 44300 | 44300 | 44250 | 318 |
| 539 | 20231205 | 100800 | 2136420550 | 44300 | 44200 | 44450 | 44200 | 847 |
| 540 | 20231205 | 100700 | 2098942050 | 44250 | 44300 | 44300 | 44200 | 162 |
| 541 | 20231205 | 100600 | 2091769950 | 44250 | 44250 | 44300 | 44200 | 461 |
| 542 | 20231205 | 100500 | 2071378550 | 44250 | 44350 | 44350 | 44250 | 261 |
| 543 | 20231205 | 100400 | 2059822600 | 44300 | 44300 | 44300 | 44300 | 76 |
| 544 | 20231205 | 100300 | 2056455800 | 44300 | 44300 | 44400 | 44250 | 607 |
| 545 | 20231205 | 100200 | 2029560600 | 44300 | 44300 | 44300 | 44250 | 90 |
| 546 | 20231205 | 100100 | 2025574650 | 44300 | 44400 | 44400 | 44250 | 273 |
| 547 | 20231205 | 100000 | 2013469800 | 44400 | 44300 | 44400 | 44300 | 568 |
| 548 | 20231205 | 095900 | 1988273250 | 44250 | 44200 | 44250 | 44200 | 963 |
| 549 | 20231205 | 095800 | 1945661800 | 44250 | 44250 | 44250 | 44200 | 564 |
| 550 | 20231205 | 095700 | 1920706100 | 44250 | 44350 | 44350 | 44250 | 310 |
| 551 | 20231205 | 095600 | 1906972800 | 44350 | 44350 | 44350 | 44350 | 65 |
| 552 | 20231205 | 095500 | 1904090050 | 44400 | 44350 | 44400 | 44300 | 480 |
| 553 | 20231205 | 095400 | 1882809050 | 44300 | 44300 | 44350 | 44300 | 78 |
| 554 | 20231205 | 095300 | 1879352750 | 44350 | 44300 | 44400 | 44250 | 545 |
| 555 | 20231205 | 095200 | 1855197400 | 44300 | 44300 | 44300 | 44250 | 242 |
| 556 | 20231205 | 095100 | 1844478700 | 44250 | 44300 | 44300 | 44250 | 233 |
| 557 | 20231205 | 095000 | 1834160550 | 44300 | 44250 | 44300 | 44250 | 56 |
| 558 | 20231205 | 094900 | 1831680250 | 44250 | 44250 | 44300 | 44250 | 311 |
| 559 | 20231205 | 094800 | 1817908950 | 44250 | 44200 | 44250 | 44200 | 238 |
| 560 | 20231205 | 094700 | 1807379500 | 44250 | 44250 | 44300 | 44200 | 363 |
| 561 | 20231205 | 094600 | 1791321150 | 44250 | 44250 | 44250 | 44200 | 848 |
| 562 | 20231205 | 094500 | 1753797350 | 44250 | 44200 | 44250 | 44200 | 318 |
| 563 | 20231205 | 094400 | 1739727950 | 44250 | 44200 | 44250 | 44200 | 27 |
| 564 | 20231205 | 094300 | 1738533700 | 44200 | 44250 | 44250 | 44200 | 543 |
| 565 | 20231205 | 094200 | 1714526350 | 44250 | 44250 | 44300 | 44250 | 456 |
| 566 | 20231205 | 094100 | 1694342850 | 44250 | 44250 | 44250 | 44200 | 320 |
| 567 | 20231205 | 094000 | 1680184450 | 44250 | 44200 | 44300 | 44200 | 442 |
| 568 | 20231205 | 093900 | 1660627300 | 44250 | 44300 | 44300 | 44200 | 1139 |
| 569 | 20231205 | 093800 | 1610216550 | 44300 | 44350 | 44400 | 44300 | 256 |
| 570 | 20231205 | 093700 | 1598862150 | 44400 | 44300 | 44400 | 44300 | 731 |
| 571 | 20231205 | 093600 | 1566431750 | 44300 | 44350 | 44400 | 44300 | 296 |
| 572 | 20231205 | 093500 | 1553310200 | 44350 | 44400 | 44400 | 44350 | 221 |
| 573 | 20231205 | 093400 | 1543503800 | 44450 | 44450 | 44450 | 44450 | 23 |
| 574 | 20231205 | 093300 | 1542481450 | 44400 | 44400 | 44450 | 44400 | 279 |
| 575 | 20231205 | 093200 | 1530089600 | 44400 | 44250 | 44400 | 44250 | 303 |
| 576 | 20231205 | 093100 | 1516674300 | 44250 | 44200 | 44250 | 44200 | 375 |
| 577 | 20231205 | 093000 | 1500095550 | 44200 | 44250 | 44250 | 44200 | 350 |
| 578 | 20231205 | 092900 | 1484619150 | 44300 | 44350 | 44350 | 44250 | 426 |
| 579 | 20231205 | 092800 | 1465764400 | 44350 | 44300 | 44400 | 44250 | 538 |
| 580 | 20231205 | 092700 | 1441924800 | 44300 | 44350 | 44400 | 44300 | 1373 |
| 581 | 20231205 | 092600 | 1381090850 | 44350 | 44450 | 44450 | 44350 | 448 |
| 582 | 20231205 | 092500 | 1361200400 | 44500 | 44250 | 44500 | 44250 | 1758 |
| 583 | 20231205 | 092400 | 1283175800 | 44200 | 44100 | 44200 | 44100 | 1011 |
| 584 | 20231205 | 092300 | 1238521200 | 44050 | 44050 | 44100 | 44050 | 231 |
| 585 | 20231205 | 092200 | 1228342950 | 44050 | 44000 | 44050 | 43950 | 192 |
| 586 | 20231205 | 092100 | 1219895000 | 43950 | 44000 | 44050 | 43950 | 267 |
| 587 | 20231205 | 092000 | 1208144600 | 44000 | 44000 | 44000 | 43950 | 347 |
| 588 | 20231205 | 091900 | 1192882800 | 44000 | 44000 | 44000 | 44000 | 132 |
| 589 | 20231205 | 091800 | 1187074800 | 44000 | 44000 | 44000 | 43950 | 160 |
| 590 | 20231205 | 091700 | 1180036200 | 44000 | 43900 | 44000 | 43900 | 532 |
| 591 | 20231205 | 091600 | 1156667950 | 43850 | 43850 | 43900 | 43850 | 715 |
| 592 | 20231205 | 091500 | 1125310050 | 43850 | 43900 | 43950 | 43800 | 3114 |
| 593 | 20231205 | 091400 | 988665150 | 43900 | 44000 | 44000 | 43900 | 544 |
| 594 | 20231205 | 091300 | 964752050 | 44000 | 43950 | 44000 | 43950 | 1141 |
| 595 | 20231205 | 091200 | 914556500 | 43950 | 43950 | 43950 | 43950 | 87 |
| 596 | 20231205 | 091100 | 910732850 | 43950 | 43850 | 43950 | 43850 | 441 |
| 597 | 20231205 | 091000 | 891374700 | 43850 | 43850 | 43850 | 43850 | 452 |
| 598 | 20231205 | 090900 | 871554500 | 43850 | 43900 | 43900 | 43800 | 1596 |
| 599 | 20231205 | 090800 | 801535250 | 43900 | 43850 | 44000 | 43800 | 1693 |
| 600 | 20231205 | 090700 | 727242300 | 43850 | 43900 | 43900 | 43800 | 1445 |
| 601 | 20231205 | 090600 | 663880050 | 43900 | 44150 | 44150 | 43900 | 3806 |
| 602 | 20231205 | 090500 | 496353550 | 44150 | 44250 | 44250 | 44100 | 1892 |
| 603 | 20231205 | 090400 | 412788050 | 44250 | 44250 | 44250 | 44200 | 410 |
| 604 | 20231205 | 090300 | 394648750 | 44250 | 44150 | 44300 | 44150 | 791 |
| 605 | 20231205 | 090200 | 359671200 | 44200 | 44350 | 44350 | 44150 | 2361 |
| 606 | 20231205 | 090100 | 255202200 | 44350 | 44450 | 44900 | 44300 | 2452 |
| 607 | 20231205 | 090000 | 146259650 | 44500 | 44850 | 44850 | 44500 | 3257 |