32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 190400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 3521 |
| 3 | 20231206 | 190300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20231206 | 190200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20231206 | 190100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20231206 | 190000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20231206 | 185900 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20231206 | 185800 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20231206 | 185700 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20231206 | 185600 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20231206 | 185500 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20231206 | 185400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20231206 | 185300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20231206 | 185200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20231206 | 185100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20231206 | 185000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20231206 | 184900 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20231206 | 184800 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20231206 | 184700 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20231206 | 184600 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20231206 | 184500 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20231206 | 184400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20231206 | 184300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20231206 | 184200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20231206 | 184100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20231206 | 184000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20231206 | 183900 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20231206 | 183800 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20231206 | 183700 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20231206 | 183600 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20231206 | 183500 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20231206 | 183400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 3521 |
| 33 | 20231206 | 183300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20231206 | 183200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20231206 | 183100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20231206 | 183000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20231206 | 182900 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20231206 | 182800 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20231206 | 182700 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20231206 | 182600 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20231206 | 182500 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20231206 | 182400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20231206 | 182300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20231206 | 182200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20231206 | 182100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20231206 | 182000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20231206 | 181900 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20231206 | 181800 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20231206 | 181700 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20231206 | 181600 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20231206 | 181500 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20231206 | 181400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20231206 | 181300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20231206 | 181200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20231206 | 181100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20231206 | 181000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20231206 | 180900 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20231206 | 180800 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20231206 | 180700 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20231206 | 180600 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20231206 | 180500 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20231206 | 180400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 3521 |
| 63 | 20231206 | 180300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20231206 | 180200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20231206 | 180100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20231206 | 180000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20231206 | 175900 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20231206 | 175800 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20231206 | 175700 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20231206 | 175600 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20231206 | 175500 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20231206 | 175400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20231206 | 175300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20231206 | 175200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20231206 | 175100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20231206 | 175000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20231206 | 174900 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20231206 | 174800 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20231206 | 174700 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20231206 | 174600 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20231206 | 174500 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20231206 | 174400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20231206 | 174300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20231206 | 174200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20231206 | 174100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20231206 | 174000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20231206 | 173900 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20231206 | 173800 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20231206 | 173700 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20231206 | 173600 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20231206 | 173500 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20231206 | 173400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 3521 |
| 93 | 20231206 | 173300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20231206 | 173200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20231206 | 173100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20231206 | 173000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20231206 | 172900 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20231206 | 172800 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20231206 | 172700 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20231206 | 172600 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20231206 | 172500 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20231206 | 172400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20231206 | 172300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20231206 | 172200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20231206 | 172100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20231206 | 172000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20231206 | 171900 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20231206 | 171800 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20231206 | 171700 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20231206 | 171600 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20231206 | 171500 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20231206 | 171400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20231206 | 171300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20231206 | 171200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20231206 | 171100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20231206 | 171000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20231206 | 170900 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20231206 | 170800 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20231206 | 170700 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20231206 | 170600 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20231206 | 170500 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20231206 | 170400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 3521 |
| 123 | 20231206 | 170300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20231206 | 170200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20231206 | 170100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20231206 | 170000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20231206 | 165900 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20231206 | 165800 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20231206 | 165700 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20231206 | 165600 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20231206 | 165500 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20231206 | 165400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20231206 | 165300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20231206 | 165200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20231206 | 165100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20231206 | 165000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20231206 | 164900 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20231206 | 164800 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20231206 | 164700 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20231206 | 164600 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20231206 | 164500 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20231206 | 164400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20231206 | 164300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20231206 | 164200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20231206 | 164100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20231206 | 164000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20231206 | 163900 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20231206 | 163800 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20231206 | 163700 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20231206 | 163600 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20231206 | 163500 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20231206 | 163400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 3521 |
| 153 | 20231206 | 163300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20231206 | 163200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20231206 | 163100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20231206 | 163000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20231206 | 162900 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20231206 | 162800 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20231206 | 162700 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20231206 | 162600 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20231206 | 162500 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20231206 | 162400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20231206 | 162300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20231206 | 162200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20231206 | 162100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20231206 | 162000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20231206 | 161900 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20231206 | 161800 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20231206 | 161700 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20231206 | 161600 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20231206 | 161500 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20231206 | 161400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20231206 | 161300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20231206 | 161200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20231206 | 161100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20231206 | 161000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20231206 | 160900 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20231206 | 160800 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20231206 | 160700 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20231206 | 160600 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20231206 | 160500 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20231206 | 160400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 3521 |
| 183 | 20231206 | 160300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20231206 | 160200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20231206 | 160100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20231206 | 160000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20231206 | 155900 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20231206 | 155800 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20231206 | 155700 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20231206 | 155600 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20231206 | 155500 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20231206 | 155400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20231206 | 155300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20231206 | 155200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20231206 | 155100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20231206 | 155000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20231206 | 154900 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20231206 | 154800 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20231206 | 154700 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20231206 | 154600 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20231206 | 154500 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20231206 | 154400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20231206 | 154300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20231206 | 154200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20231206 | 154100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20231206 | 154000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20231206 | 153900 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20231206 | 153800 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20231206 | 153700 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20231206 | 153600 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20231206 | 153500 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20231206 | 153400 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 3521 |
| 213 | 20231206 | 153300 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20231206 | 153200 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20231206 | 153100 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20231206 | 153000 | 4197788500 | 43950 | 43950 | 43950 | 43950 | 3521 |
| 217 | 20231206 | 152900 | 4043040550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20231206 | 152800 | 4043040550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20231206 | 152700 | 4043040550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20231206 | 152600 | 4043040550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20231206 | 152500 | 4043040550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20231206 | 152400 | 4043040550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20231206 | 152300 | 4043040550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20231206 | 152200 | 4043040550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20231206 | 152100 | 4043040550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20231206 | 152000 | 4043040550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20231206 | 151900 | 4043040550 | 44000 | 44100 | 44150 | 44000 | 986 |
| 228 | 20231206 | 151800 | 3999615050 | 44150 | 44100 | 44150 | 44100 | 43 |
| 229 | 20231206 | 151700 | 3997716950 | 44150 | 44150 | 44150 | 44100 | 300 |
| 230 | 20231206 | 151600 | 3984474050 | 44100 | 44100 | 44150 | 44050 | 381 |
| 231 | 20231206 | 151500 | 3967671200 | 44050 | 44050 | 44100 | 44050 | 56 |
| 232 | 20231206 | 151400 | 3965204000 | 44000 | 44050 | 44100 | 44000 | 195 |
| 233 | 20231206 | 151300 | 3956621050 | 44100 | 44050 | 44100 | 44000 | 353 |
| 234 | 20231206 | 151200 | 3941073200 | 44050 | 44000 | 44050 | 43950 | 246 |
| 235 | 20231206 | 151100 | 3930247000 | 44000 | 44050 | 44050 | 43950 | 266 |
| 236 | 20231206 | 151000 | 3918543000 | 44100 | 44050 | 44100 | 44050 | 417 |
| 237 | 20231206 | 150900 | 3900171350 | 44050 | 44000 | 44050 | 44000 | 220 |
| 238 | 20231206 | 150800 | 3890481400 | 44000 | 44100 | 44100 | 44000 | 122 |
| 239 | 20231206 | 150700 | 3885110050 | 44050 | 44050 | 44050 | 44050 | 139 |
| 240 | 20231206 | 150600 | 3878987100 | 44000 | 44050 | 44050 | 44000 | 91 |
| 241 | 20231206 | 150500 | 3874980500 | 44000 | 44000 | 44050 | 44000 | 89 |
| 242 | 20231206 | 150400 | 3871063900 | 44050 | 44000 | 44050 | 44000 | 284 |
| 243 | 20231206 | 150300 | 3858565100 | 44000 | 44050 | 44050 | 44000 | 145 |
| 244 | 20231206 | 150200 | 3852184900 | 44000 | 44000 | 44000 | 43950 | 119 |
| 245 | 20231206 | 150100 | 3846949300 | 44000 | 43950 | 44000 | 43950 | 400 |
| 246 | 20231206 | 150000 | 3829349700 | 43950 | 44000 | 44000 | 43950 | 88 |
| 247 | 20231206 | 145900 | 3825478850 | 43950 | 43950 | 44000 | 43950 | 68 |
| 248 | 20231206 | 145800 | 3822489850 | 43950 | 43950 | 44000 | 43950 | 336 |
| 249 | 20231206 | 145700 | 3807715900 | 43950 | 44000 | 44000 | 43950 | 258 |
| 250 | 20231206 | 145600 | 3796372700 | 43950 | 43950 | 44000 | 43950 | 27 |
| 251 | 20231206 | 145500 | 3795185200 | 44000 | 43950 | 44000 | 43900 | 463 |
| 252 | 20231206 | 145400 | 3774836150 | 43950 | 43900 | 43950 | 43900 | 110 |
| 253 | 20231206 | 145300 | 3770002950 | 43950 | 44050 | 44050 | 43950 | 1047 |
| 254 | 20231206 | 145200 | 3723953950 | 44050 | 44050 | 44050 | 44000 | 107 |
| 255 | 20231206 | 145100 | 3719242050 | 44050 | 44000 | 44050 | 44000 | 109 |
| 256 | 20231206 | 145000 | 3714442050 | 44050 | 44050 | 44050 | 44000 | 16 |
| 257 | 20231206 | 144900 | 3713737600 | 44050 | 44050 | 44050 | 44000 | 119 |
| 258 | 20231206 | 144800 | 3708496550 | 44050 | 44100 | 44100 | 44000 | 271 |
| 259 | 20231206 | 144700 | 3696561850 | 44050 | 44100 | 44100 | 44050 | 35 |
| 260 | 20231206 | 144600 | 3695019450 | 44100 | 44100 | 44100 | 44050 | 398 |
| 261 | 20231206 | 144500 | 3677480800 | 44100 | 44100 | 44100 | 44050 | 79 |
| 262 | 20231206 | 144400 | 3673997300 | 44050 | 44100 | 44100 | 44050 | 93 |
| 263 | 20231206 | 144300 | 3669896950 | 44100 | 44100 | 44100 | 44050 | 130 |
| 264 | 20231206 | 144200 | 3664166000 | 44100 | 44100 | 44100 | 44050 | 162 |
| 265 | 20231206 | 144100 | 3657025000 | 44050 | 44050 | 44100 | 44050 | 78 |
| 266 | 20231206 | 144000 | 3653588700 | 44050 | 44050 | 44100 | 44000 | 113 |
| 267 | 20231206 | 143900 | 3648611850 | 44050 | 44000 | 44050 | 44000 | 128 |
| 268 | 20231206 | 143800 | 3642973800 | 44000 | 44000 | 44050 | 44000 | 111 |
| 269 | 20231206 | 143700 | 3638089350 | 44050 | 44050 | 44050 | 44000 | 29 |
| 270 | 20231206 | 143600 | 3636812500 | 44050 | 44000 | 44050 | 44000 | 345 |
| 271 | 20231206 | 143500 | 3621627200 | 44050 | 44050 | 44050 | 44000 | 23 |
| 272 | 20231206 | 143400 | 3620614650 | 44000 | 44100 | 44100 | 44000 | 224 |
| 273 | 20231206 | 143300 | 3610751400 | 44100 | 44050 | 44100 | 44000 | 383 |
| 274 | 20231206 | 143200 | 3593873450 | 44000 | 44000 | 44050 | 44000 | 29 |
| 275 | 20231206 | 143100 | 3592597200 | 44050 | 44050 | 44050 | 44000 | 33 |
| 276 | 20231206 | 143000 | 3591144650 | 44100 | 44050 | 44100 | 44050 | 333 |
| 277 | 20231206 | 142900 | 3576470650 | 44100 | 44100 | 44100 | 44050 | 71 |
| 278 | 20231206 | 142800 | 3573340400 | 44050 | 44200 | 44200 | 44050 | 137 |
| 279 | 20231206 | 142700 | 3567292950 | 44150 | 44100 | 44200 | 44100 | 235 |
| 280 | 20231206 | 142600 | 3556912450 | 44150 | 44100 | 44150 | 44100 | 213 |
| 281 | 20231206 | 142500 | 3547509450 | 44150 | 44100 | 44150 | 44100 | 60 |
| 282 | 20231206 | 142400 | 3544862850 | 44100 | 44050 | 44100 | 44050 | 308 |
| 283 | 20231206 | 142300 | 3531282900 | 44100 | 44100 | 44100 | 44050 | 53 |
| 284 | 20231206 | 142200 | 3528946200 | 44100 | 44100 | 44100 | 44050 | 13 |
| 285 | 20231206 | 142100 | 3528373000 | 44050 | 44050 | 44100 | 44050 | 149 |
| 286 | 20231206 | 142000 | 3521802700 | 44100 | 44100 | 44100 | 44050 | 102 |
| 287 | 20231206 | 141900 | 3517305100 | 44050 | 44100 | 44100 | 44050 | 13 |
| 288 | 20231206 | 141800 | 3516732000 | 44100 | 44100 | 44150 | 44050 | 200 |
| 289 | 20231206 | 141700 | 3507911900 | 44100 | 44100 | 44100 | 44050 | 59 |
| 290 | 20231206 | 141600 | 3505310550 | 44050 | 44100 | 44100 | 44050 | 10 |
| 291 | 20231206 | 141500 | 3504869650 | 44050 | 44100 | 44150 | 44050 | 187 |
| 292 | 20231206 | 141400 | 3496623000 | 44100 | 44050 | 44100 | 44050 | 92 |
| 293 | 20231206 | 141300 | 3492566500 | 44050 | 44050 | 44100 | 44050 | 17 |
| 294 | 20231206 | 141200 | 3491817350 | 44050 | 44100 | 44150 | 44000 | 156 |
| 295 | 20231206 | 141100 | 3484936850 | 44100 | 44050 | 44100 | 44000 | 462 |
| 296 | 20231206 | 141000 | 3464578800 | 44050 | 44000 | 44050 | 44000 | 33 |
| 297 | 20231206 | 140900 | 3463125550 | 44000 | 44000 | 44000 | 43950 | 398 |
| 298 | 20231206 | 140800 | 3445614750 | 44000 | 44050 | 44050 | 43900 | 383 |
| 299 | 20231206 | 140700 | 3428766150 | 44050 | 43900 | 44050 | 43700 | 952 |
| 300 | 20231206 | 140600 | 3386979900 | 43800 | 44050 | 44100 | 43800 | 968 |
| 301 | 20231206 | 140500 | 3344438700 | 44050 | 43950 | 44100 | 43950 | 602 |
| 302 | 20231206 | 140400 | 3317913100 | 44000 | 44000 | 44000 | 43950 | 12 |
| 303 | 20231206 | 140300 | 3317385300 | 43950 | 44050 | 44100 | 43900 | 801 |
| 304 | 20231206 | 140200 | 3282152900 | 44100 | 44050 | 44100 | 44000 | 162 |
| 305 | 20231206 | 140100 | 3275012350 | 44050 | 44100 | 44100 | 44050 | 384 |
| 306 | 20231206 | 140000 | 3258083200 | 44100 | 44100 | 44100 | 44000 | 134 |
| 307 | 20231206 | 135900 | 3252180100 | 44100 | 44050 | 44150 | 44050 | 213 |
| 308 | 20231206 | 135800 | 3242786400 | 44100 | 44100 | 44100 | 44050 | 41 |
| 309 | 20231206 | 135700 | 3240978350 | 44050 | 44100 | 44150 | 44050 | 200 |
| 310 | 20231206 | 135600 | 3232164750 | 44100 | 44100 | 44150 | 44050 | 336 |
| 311 | 20231206 | 135500 | 3217339650 | 44100 | 44100 | 44150 | 44100 | 311 |
| 312 | 20231206 | 135400 | 3203623300 | 44150 | 44150 | 44150 | 44100 | 104 |
| 313 | 20231206 | 135300 | 3199032250 | 44150 | 44100 | 44150 | 44050 | 165 |
| 314 | 20231206 | 135200 | 3191754200 | 44050 | 44100 | 44100 | 44050 | 64 |
| 315 | 20231206 | 135100 | 3188932500 | 44150 | 44100 | 44150 | 44050 | 267 |
| 316 | 20231206 | 135000 | 3177156200 | 44100 | 44100 | 44100 | 44050 | 157 |
| 317 | 20231206 | 134900 | 3170235550 | 44000 | 44100 | 44100 | 44000 | 130 |
| 318 | 20231206 | 134800 | 3164514500 | 44100 | 44050 | 44100 | 44050 | 18 |
| 319 | 20231206 | 134700 | 3163721350 | 44050 | 44100 | 44200 | 44050 | 521 |
| 320 | 20231206 | 134600 | 3140738200 | 44100 | 44100 | 44100 | 44050 | 145 |
| 321 | 20231206 | 134500 | 3134344300 | 44100 | 44100 | 44100 | 44050 | 36 |
| 322 | 20231206 | 134400 | 3132757750 | 44100 | 44050 | 44100 | 44050 | 284 |
| 323 | 20231206 | 134300 | 3120240450 | 44050 | 44050 | 44050 | 44000 | 87 |
| 324 | 20231206 | 134200 | 3116408650 | 44050 | 44050 | 44050 | 43950 | 186 |
| 325 | 20231206 | 134100 | 3108217250 | 44100 | 44100 | 44100 | 44050 | 171 |
| 326 | 20231206 | 134000 | 3100676200 | 44100 | 44100 | 44100 | 44050 | 63 |
| 327 | 20231206 | 133900 | 3097898450 | 44050 | 44100 | 44100 | 44050 | 4 |
| 328 | 20231206 | 133800 | 3097722100 | 44100 | 44000 | 44100 | 43950 | 265 |
| 329 | 20231206 | 133700 | 3086052000 | 44000 | 43950 | 44000 | 43900 | 200 |
| 330 | 20231206 | 133600 | 3077266100 | 44000 | 43950 | 44000 | 43900 | 84 |
| 331 | 20231206 | 133500 | 3073571700 | 43950 | 43950 | 44000 | 43950 | 72 |
| 332 | 20231206 | 133400 | 3070405100 | 43950 | 43800 | 43950 | 43800 | 511 |
| 333 | 20231206 | 133300 | 3047987750 | 43850 | 43750 | 43850 | 43750 | 171 |
| 334 | 20231206 | 133200 | 3040498150 | 43750 | 43700 | 43800 | 43700 | 255 |
| 335 | 20231206 | 133100 | 3029349850 | 43750 | 43750 | 43800 | 43750 | 287 |
| 336 | 20231206 | 133000 | 3016785850 | 43800 | 43800 | 43850 | 43800 | 179 |
| 337 | 20231206 | 132900 | 3008944700 | 43850 | 43900 | 43900 | 43800 | 229 |
| 338 | 20231206 | 132800 | 2998903350 | 43900 | 43900 | 43900 | 43850 | 203 |
| 339 | 20231206 | 132700 | 2989992200 | 43900 | 43850 | 43900 | 43850 | 28 |
| 340 | 20231206 | 132600 | 2988763850 | 43850 | 43900 | 43900 | 43800 | 261 |
| 341 | 20231206 | 132500 | 2977318600 | 43900 | 43850 | 43900 | 43800 | 952 |
| 342 | 20231206 | 132400 | 2935547400 | 43850 | 44100 | 44100 | 43700 | 3454 |
| 343 | 20231206 | 132300 | 2783700650 | 44150 | 44150 | 44150 | 44100 | 200 |
| 344 | 20231206 | 132200 | 2774871200 | 44200 | 44200 | 44200 | 44150 | 312 |
| 345 | 20231206 | 132100 | 2761081450 | 44150 | 44200 | 44200 | 44150 | 100 |
| 346 | 20231206 | 132000 | 2756661500 | 44100 | 44200 | 44250 | 44100 | 1371 |
| 347 | 20231206 | 131900 | 2696106500 | 44250 | 44200 | 44250 | 44200 | 251 |
| 348 | 20231206 | 131800 | 2685003800 | 44250 | 44250 | 44250 | 44250 | 9 |
| 349 | 20231206 | 131700 | 2684605550 | 44250 | 44250 | 44250 | 44200 | 24 |
| 350 | 20231206 | 131600 | 2683544150 | 44250 | 44250 | 44250 | 44200 | 216 |
| 351 | 20231206 | 131500 | 2673986700 | 44250 | 44200 | 44250 | 44200 | 18 |
| 352 | 20231206 | 131400 | 2673191000 | 44250 | 44250 | 44250 | 44200 | 78 |
| 353 | 20231206 | 131300 | 2669740000 | 44250 | 44250 | 44250 | 44200 | 276 |
| 354 | 20231206 | 131200 | 2657527900 | 44250 | 44250 | 44250 | 44200 | 25 |
| 355 | 20231206 | 131100 | 2656421700 | 44250 | 44250 | 44250 | 44200 | 24 |
| 356 | 20231206 | 131000 | 2655360200 | 44200 | 44250 | 44250 | 44200 | 190 |
| 357 | 20231206 | 130900 | 2646953250 | 44200 | 44250 | 44250 | 44200 | 144 |
| 358 | 20231206 | 130800 | 2640587950 | 44250 | 44200 | 44250 | 44200 | 27 |
| 359 | 20231206 | 130700 | 2639394050 | 44250 | 44250 | 44250 | 44200 | 173 |
| 360 | 20231206 | 130600 | 2631739350 | 44250 | 44250 | 44250 | 44200 | 52 |
| 361 | 20231206 | 130500 | 2629439850 | 44250 | 44200 | 44250 | 44200 | 20 |
| 362 | 20231206 | 130400 | 2628555350 | 44250 | 44200 | 44250 | 44200 | 132 |
| 363 | 20231206 | 130300 | 2622715850 | 44250 | 44250 | 44250 | 44250 | 107 |
| 364 | 20231206 | 130200 | 2617981100 | 44250 | 44250 | 44250 | 44200 | 15 |
| 365 | 20231206 | 130100 | 2617317850 | 44250 | 44250 | 44250 | 44200 | 64 |
| 366 | 20231206 | 130000 | 2614487050 | 44200 | 44200 | 44250 | 44200 | 155 |
| 367 | 20231206 | 125900 | 2607632350 | 44150 | 44200 | 44200 | 44150 | 23 |
| 368 | 20231206 | 125800 | 2606616500 | 44200 | 44200 | 44200 | 44150 | 33 |
| 369 | 20231206 | 125700 | 2605159150 | 44150 | 44200 | 44200 | 44150 | 260 |
| 370 | 20231206 | 125600 | 2593670700 | 44200 | 44250 | 44250 | 44150 | 130 |
| 371 | 20231206 | 125500 | 2587926300 | 44250 | 44250 | 44250 | 44200 | 26 |
| 372 | 20231206 | 125400 | 2586776300 | 44200 | 44200 | 44250 | 44200 | 150 |
| 373 | 20231206 | 125300 | 2580142250 | 44200 | 44200 | 44200 | 44150 | 27 |
| 374 | 20231206 | 125200 | 2578949350 | 44200 | 44200 | 44200 | 44200 | 16 |
| 375 | 20231206 | 125100 | 2578242150 | 44200 | 44200 | 44200 | 44150 | 309 |
| 376 | 20231206 | 125000 | 2564586300 | 44200 | 44200 | 44200 | 44150 | 30 |
| 377 | 20231206 | 124900 | 2563260850 | 44200 | 44200 | 44200 | 44200 | 8 |
| 378 | 20231206 | 124800 | 2562907250 | 44150 | 44200 | 44200 | 44150 | 173 |
| 379 | 20231206 | 124700 | 2555261350 | 44150 | 44200 | 44200 | 44150 | 79 |
| 380 | 20231206 | 124600 | 2551771350 | 44150 | 44150 | 44150 | 44150 | 154 |
| 381 | 20231206 | 124500 | 2544972250 | 44150 | 44200 | 44200 | 44150 | 356 |
| 382 | 20231206 | 124400 | 2529247800 | 44200 | 44200 | 44200 | 44150 | 130 |
| 383 | 20231206 | 124300 | 2523507400 | 44150 | 44200 | 44200 | 44150 | 9 |
| 384 | 20231206 | 124200 | 2523109650 | 44200 | 44150 | 44200 | 44150 | 183 |
| 385 | 20231206 | 124100 | 2515021650 | 44200 | 44200 | 44200 | 44150 | 40 |
| 386 | 20231206 | 124000 | 2513254850 | 44200 | 44200 | 44200 | 44200 | 21 |
| 387 | 20231206 | 123900 | 2512326650 | 44200 | 44200 | 44200 | 44150 | 195 |
| 388 | 20231206 | 123800 | 2503708200 | 44200 | 44150 | 44200 | 44150 | 79 |
| 389 | 20231206 | 123700 | 2500219400 | 44200 | 44200 | 44200 | 44200 | 8 |
| 390 | 20231206 | 123600 | 2499865800 | 44200 | 44200 | 44200 | 44150 | 236 |
| 391 | 20231206 | 123500 | 2489435100 | 44200 | 44200 | 44250 | 44200 | 101 |
| 392 | 20231206 | 123400 | 2484970850 | 44250 | 44250 | 44250 | 44200 | 34 |
| 393 | 20231206 | 123300 | 2483467400 | 44250 | 44200 | 44250 | 44200 | 213 |
| 394 | 20231206 | 123200 | 2474049750 | 44250 | 44250 | 44250 | 44250 | 8 |
| 395 | 20231206 | 123100 | 2473695750 | 44250 | 44200 | 44250 | 44200 | 31 |
| 396 | 20231206 | 123000 | 2472324600 | 44250 | 44250 | 44300 | 44250 | 188 |
| 397 | 20231206 | 122900 | 2464003000 | 44250 | 44200 | 44250 | 44200 | 22 |
| 398 | 20231206 | 122800 | 2463030000 | 44200 | 44250 | 44250 | 44200 | 107 |
| 399 | 20231206 | 122700 | 2458299550 | 44250 | 44300 | 44300 | 44250 | 132 |
| 400 | 20231206 | 122600 | 2452456050 | 44300 | 44250 | 44300 | 44200 | 152 |
| 401 | 20231206 | 122500 | 2445725100 | 44250 | 44250 | 44300 | 44250 | 38 |
| 402 | 20231206 | 122400 | 2444043500 | 44250 | 44250 | 44300 | 44250 | 118 |
| 403 | 20231206 | 122300 | 2438819700 | 44300 | 44250 | 44300 | 44250 | 110 |
| 404 | 20231206 | 122200 | 2433948200 | 44250 | 44250 | 44250 | 44250 | 46 |
| 405 | 20231206 | 122100 | 2431912700 | 44250 | 44250 | 44300 | 44250 | 93 |
| 406 | 20231206 | 122000 | 2427797250 | 44250 | 44150 | 44300 | 44150 | 176 |
| 407 | 20231206 | 121900 | 2420015150 | 44150 | 44200 | 44200 | 44150 | 36 |
| 408 | 20231206 | 121800 | 2418425200 | 44150 | 44250 | 44250 | 44150 | 35 |
| 409 | 20231206 | 121700 | 2416878250 | 44250 | 44150 | 44250 | 44150 | 281 |
| 410 | 20231206 | 121600 | 2404457300 | 44150 | 44200 | 44200 | 44150 | 91 |
| 411 | 20231206 | 121500 | 2400436150 | 44200 | 44200 | 44200 | 44200 | 65 |
| 412 | 20231206 | 121400 | 2397563150 | 44250 | 44200 | 44250 | 44200 | 282 |
| 413 | 20231206 | 121300 | 2385089300 | 44200 | 44250 | 44250 | 44200 | 15 |
| 414 | 20231206 | 121200 | 2384426050 | 44250 | 44250 | 44250 | 44250 | 11 |
| 415 | 20231206 | 121100 | 2383939300 | 44300 | 44200 | 44300 | 44200 | 141 |
| 416 | 20231206 | 121000 | 2377699600 | 44200 | 44250 | 44250 | 44150 | 48 |
| 417 | 20231206 | 120900 | 2375577450 | 44250 | 44250 | 44250 | 44200 | 43 |
| 418 | 20231206 | 120800 | 2373675150 | 44300 | 44250 | 44300 | 44250 | 183 |
| 419 | 20231206 | 120700 | 2365574650 | 44250 | 44250 | 44250 | 44200 | 27 |
| 420 | 20231206 | 120600 | 2364380400 | 44250 | 44250 | 44250 | 44250 | 8 |
| 421 | 20231206 | 120500 | 2364026400 | 44200 | 44250 | 44250 | 44200 | 174 |
| 422 | 20231206 | 120400 | 2356327450 | 44200 | 44300 | 44300 | 44200 | 69 |
| 423 | 20231206 | 120300 | 2353274300 | 44300 | 44300 | 44300 | 44250 | 143 |
| 424 | 20231206 | 120200 | 2346946200 | 44250 | 44250 | 44300 | 44250 | 156 |
| 425 | 20231206 | 120100 | 2340040950 | 44200 | 44150 | 44200 | 44150 | 144 |
| 426 | 20231206 | 120000 | 2333682150 | 44150 | 44200 | 44200 | 44100 | 107 |
| 427 | 20231206 | 115900 | 2328956150 | 44250 | 44250 | 44250 | 44200 | 189 |
| 428 | 20231206 | 115800 | 2320594850 | 44200 | 44150 | 44200 | 44150 | 18 |
| 429 | 20231206 | 115700 | 2319799600 | 44150 | 44200 | 44250 | 44150 | 228 |
| 430 | 20231206 | 115600 | 2309721650 | 44200 | 44200 | 44250 | 44200 | 220 |
| 431 | 20231206 | 115500 | 2299993050 | 44200 | 44200 | 44250 | 44100 | 33 |
| 432 | 20231206 | 115400 | 2298534500 | 44250 | 44200 | 44250 | 44100 | 224 |
| 433 | 20231206 | 115300 | 2288648200 | 44250 | 44300 | 44300 | 44200 | 186 |
| 434 | 20231206 | 115200 | 2280415600 | 44300 | 44300 | 44300 | 44250 | 146 |
| 435 | 20231206 | 115100 | 2273948950 | 44300 | 44300 | 44300 | 44250 | 19 |
| 436 | 20231206 | 115000 | 2273107300 | 44250 | 44300 | 44300 | 44250 | 60 |
| 437 | 20231206 | 114900 | 2270450150 | 44250 | 44250 | 44250 | 44200 | 199 |
| 438 | 20231206 | 114800 | 2261644950 | 44250 | 44250 | 44250 | 44250 | 8 |
| 439 | 20231206 | 114700 | 2261290950 | 44200 | 44250 | 44250 | 44200 | 85 |
| 440 | 20231206 | 114600 | 2257531750 | 44250 | 44350 | 44350 | 44250 | 275 |
| 441 | 20231206 | 114500 | 2245352950 | 44350 | 44300 | 44350 | 44300 | 21 |
| 442 | 20231206 | 114400 | 2244422050 | 44300 | 44300 | 44350 | 44300 | 135 |
| 443 | 20231206 | 114300 | 2238439100 | 44350 | 44250 | 44350 | 44250 | 231 |
| 444 | 20231206 | 114200 | 2228202750 | 44300 | 44300 | 44300 | 44250 | 54 |
| 445 | 20231206 | 114100 | 2225813150 | 44300 | 44350 | 44350 | 44250 | 172 |
| 446 | 20231206 | 114000 | 2218192850 | 44350 | 44350 | 44350 | 44350 | 138 |
| 447 | 20231206 | 113900 | 2212072550 | 44300 | 44350 | 44350 | 44300 | 19 |
| 448 | 20231206 | 113800 | 2211230400 | 44300 | 44350 | 44350 | 44300 | 22 |
| 449 | 20231206 | 113700 | 2210255550 | 44350 | 44250 | 44350 | 44250 | 220 |
| 450 | 20231206 | 113600 | 2200505450 | 44250 | 44250 | 44300 | 44200 | 124 |
| 451 | 20231206 | 113500 | 2195020300 | 44250 | 44350 | 44350 | 44250 | 144 |
| 452 | 20231206 | 113400 | 2188643300 | 44250 | 44350 | 44350 | 44250 | 214 |
| 453 | 20231206 | 113300 | 2179165000 | 44350 | 44300 | 44350 | 44300 | 30 |
| 454 | 20231206 | 113200 | 2177835450 | 44350 | 44350 | 44350 | 44300 | 22 |
| 455 | 20231206 | 113100 | 2176860300 | 44350 | 44250 | 44350 | 44250 | 133 |
| 456 | 20231206 | 113000 | 2170965350 | 44250 | 44300 | 44300 | 44250 | 36 |
| 457 | 20231206 | 112900 | 2169372100 | 44350 | 44300 | 44350 | 44250 | 484 |
| 458 | 20231206 | 112800 | 2147940100 | 44300 | 44300 | 44350 | 44300 | 320 |
| 459 | 20231206 | 112700 | 2133761550 | 44300 | 44300 | 44300 | 44250 | 22 |
| 460 | 20231206 | 112600 | 2132787450 | 44300 | 44300 | 44300 | 44250 | 62 |
| 461 | 20231206 | 112500 | 2130043450 | 44300 | 44300 | 44300 | 44250 | 192 |
| 462 | 20231206 | 112400 | 2121537900 | 44300 | 44350 | 44350 | 44300 | 581 |
| 463 | 20231206 | 112300 | 2095798500 | 44350 | 44350 | 44350 | 44300 | 43 |
| 464 | 20231206 | 112200 | 2093892450 | 44350 | 44350 | 44350 | 44350 | 174 |
| 465 | 20231206 | 112100 | 2086175550 | 44350 | 44300 | 44350 | 44300 | 272 |
| 466 | 20231206 | 112000 | 2074124650 | 44250 | 44250 | 44300 | 44250 | 28 |
| 467 | 20231206 | 111900 | 2072885150 | 44300 | 44300 | 44300 | 44250 | 164 |
| 468 | 20231206 | 111800 | 2065622000 | 44300 | 44300 | 44300 | 44250 | 123 |
| 469 | 20231206 | 111700 | 2060173650 | 44250 | 44250 | 44300 | 44250 | 50 |
| 470 | 20231206 | 111600 | 2057959400 | 44300 | 44300 | 44300 | 44300 | 80 |
| 471 | 20231206 | 111500 | 2054415400 | 44300 | 44300 | 44300 | 44250 | 133 |
| 472 | 20231206 | 111400 | 2048524050 | 44300 | 44300 | 44300 | 44300 | 10 |
| 473 | 20231206 | 111300 | 2048081050 | 44250 | 44300 | 44300 | 44250 | 64 |
| 474 | 20231206 | 111200 | 2045246350 | 44300 | 44200 | 44300 | 44200 | 164 |
| 475 | 20231206 | 111100 | 2037988950 | 44200 | 44250 | 44300 | 44200 | 358 |
| 476 | 20231206 | 111000 | 2022148800 | 44250 | 44300 | 44300 | 44250 | 146 |
| 477 | 20231206 | 110900 | 2015683000 | 44300 | 44300 | 44300 | 44250 | 286 |
| 478 | 20231206 | 110800 | 2003013750 | 44300 | 44300 | 44300 | 44250 | 114 |
| 479 | 20231206 | 110700 | 1997963900 | 44250 | 44300 | 44300 | 44250 | 85 |
| 480 | 20231206 | 110600 | 1994199350 | 44300 | 44300 | 44300 | 44250 | 183 |
| 481 | 20231206 | 110500 | 1986092950 | 44300 | 44250 | 44300 | 44250 | 32 |
| 482 | 20231206 | 110400 | 1984676400 | 44250 | 44350 | 44350 | 44250 | 171 |
| 483 | 20231206 | 110300 | 1977100800 | 44350 | 44350 | 44350 | 44300 | 165 |
| 484 | 20231206 | 110200 | 1969784600 | 44350 | 44300 | 44350 | 44250 | 569 |
| 485 | 20231206 | 110100 | 1944577350 | 44300 | 44300 | 44300 | 44250 | 67 |
| 486 | 20231206 | 110000 | 1941609750 | 44300 | 44300 | 44300 | 44250 | 232 |
| 487 | 20231206 | 105900 | 1931335850 | 44300 | 44250 | 44300 | 44250 | 87 |
| 488 | 20231206 | 105800 | 1927484800 | 44300 | 44300 | 44300 | 44250 | 100 |
| 489 | 20231206 | 105700 | 1923055350 | 44300 | 44300 | 44300 | 44250 | 292 |
| 490 | 20231206 | 105600 | 1910121400 | 44300 | 44300 | 44300 | 44250 | 13 |
| 491 | 20231206 | 105500 | 1909545750 | 44300 | 44400 | 44400 | 44300 | 351 |
| 492 | 20231206 | 105400 | 1893983750 | 44400 | 44350 | 44400 | 44350 | 261 |
| 493 | 20231206 | 105300 | 1882400350 | 44350 | 44350 | 44400 | 44350 | 64 |
| 494 | 20231206 | 105200 | 1879561400 | 44350 | 44400 | 44400 | 44350 | 176 |
| 495 | 20231206 | 105100 | 1871752800 | 44400 | 44350 | 44400 | 44350 | 165 |
| 496 | 20231206 | 105000 | 1864427300 | 44400 | 44400 | 44400 | 44350 | 50 |
| 497 | 20231206 | 104900 | 1862209350 | 44400 | 44350 | 44400 | 44350 | 148 |
| 498 | 20231206 | 104800 | 1855645150 | 44400 | 44300 | 44400 | 44300 | 190 |
| 499 | 20231206 | 104700 | 1847213400 | 44350 | 44350 | 44350 | 44300 | 257 |
| 500 | 20231206 | 104600 | 1835816000 | 44350 | 44350 | 44350 | 44300 | 1325 |
| 501 | 20231206 | 104500 | 1777105100 | 44350 | 44350 | 44350 | 44300 | 460 |
| 502 | 20231206 | 104400 | 1756704150 | 44300 | 44300 | 44350 | 44250 | 313 |
| 503 | 20231206 | 104300 | 1742836350 | 44250 | 44250 | 44300 | 44250 | 93 |
| 504 | 20231206 | 104200 | 1738720600 | 44300 | 44250 | 44300 | 44250 | 144 |
| 505 | 20231206 | 104100 | 1732346650 | 44250 | 44250 | 44250 | 44200 | 130 |
| 506 | 20231206 | 104000 | 1726594700 | 44250 | 44350 | 44350 | 44250 | 76 |
| 507 | 20231206 | 103900 | 1723229950 | 44350 | 44300 | 44350 | 44250 | 92 |
| 508 | 20231206 | 103800 | 1719154250 | 44300 | 44300 | 44300 | 44250 | 195 |
| 509 | 20231206 | 103700 | 1710516750 | 44300 | 44350 | 44350 | 44300 | 209 |
| 510 | 20231206 | 103600 | 1701252900 | 44350 | 44350 | 44400 | 44300 | 348 |
| 511 | 20231206 | 103500 | 1685817850 | 44350 | 44300 | 44350 | 44250 | 968 |
| 512 | 20231206 | 103400 | 1642897700 | 44300 | 44300 | 44350 | 44250 | 71 |
| 513 | 20231206 | 103300 | 1639752150 | 44300 | 44350 | 44350 | 44300 | 135 |
| 514 | 20231206 | 103200 | 1633769900 | 44300 | 44350 | 44350 | 44250 | 150 |
| 515 | 20231206 | 103100 | 1627118650 | 44250 | 44350 | 44350 | 44250 | 432 |
| 516 | 20231206 | 103000 | 1607981700 | 44350 | 44350 | 44350 | 44350 | 105 |
| 517 | 20231206 | 102900 | 1603324950 | 44350 | 44250 | 44350 | 44250 | 169 |
| 518 | 20231206 | 102800 | 1595831050 | 44300 | 44250 | 44300 | 44250 | 667 |
| 519 | 20231206 | 102700 | 1566283450 | 44250 | 44300 | 44300 | 44250 | 86 |
| 520 | 20231206 | 102600 | 1562475500 | 44300 | 44250 | 44300 | 44200 | 287 |
| 521 | 20231206 | 102500 | 1549772700 | 44200 | 44200 | 44250 | 44200 | 66 |
| 522 | 20231206 | 102400 | 1546854400 | 44200 | 44200 | 44250 | 44200 | 336 |
| 523 | 20231206 | 102300 | 1532002850 | 44150 | 44200 | 44250 | 44150 | 283 |
| 524 | 20231206 | 102200 | 1519494250 | 44200 | 44250 | 44250 | 44200 | 35 |
| 525 | 20231206 | 102100 | 1517947150 | 44150 | 44250 | 44250 | 44150 | 225 |
| 526 | 20231206 | 102000 | 1507996100 | 44300 | 44250 | 44300 | 44250 | 242 |
| 527 | 20231206 | 101900 | 1497283050 | 44250 | 44250 | 44300 | 44150 | 224 |
| 528 | 20231206 | 101800 | 1487370750 | 44250 | 44250 | 44300 | 44200 | 792 |
| 529 | 20231206 | 101700 | 1452317550 | 44250 | 44200 | 44250 | 44200 | 594 |
| 530 | 20231206 | 101600 | 1426061050 | 44200 | 44200 | 44200 | 44200 | 80 |
| 531 | 20231206 | 101500 | 1422525050 | 44200 | 44200 | 44250 | 44200 | 446 |
| 532 | 20231206 | 101400 | 1402806750 | 44200 | 44150 | 44200 | 44150 | 1933 |
| 533 | 20231206 | 101300 | 1317455000 | 44150 | 44100 | 44150 | 44050 | 444 |
| 534 | 20231206 | 101200 | 1297874350 | 44000 | 44100 | 44100 | 44000 | 66 |
| 535 | 20231206 | 101100 | 1294966450 | 44100 | 44050 | 44100 | 43950 | 539 |
| 536 | 20231206 | 101000 | 1271232850 | 44050 | 44000 | 44050 | 43850 | 119 |
| 537 | 20231206 | 100900 | 1266000150 | 44000 | 44050 | 44100 | 44000 | 74 |
| 538 | 20231206 | 100800 | 1262744000 | 44050 | 44050 | 44050 | 44000 | 314 |
| 539 | 20231206 | 100700 | 1248914450 | 43950 | 43950 | 43950 | 43850 | 106 |
| 540 | 20231206 | 100600 | 1244257050 | 43950 | 44000 | 44000 | 43850 | 489 |
| 541 | 20231206 | 100500 | 1222752250 | 44000 | 44000 | 44000 | 44000 | 1 |
| 542 | 20231206 | 100400 | 1222708250 | 44000 | 44000 | 44000 | 44000 | 37 |
| 543 | 20231206 | 100300 | 1221080250 | 43950 | 44000 | 44000 | 43950 | 389 |
| 544 | 20231206 | 100200 | 1203964800 | 43950 | 44000 | 44000 | 43950 | 5 |
| 545 | 20231206 | 100100 | 1203744900 | 43950 | 43900 | 43950 | 43850 | 288 |
| 546 | 20231206 | 100000 | 1191088800 | 43900 | 43850 | 43900 | 43850 | 482 |
| 547 | 20231206 | 095900 | 1169932050 | 43850 | 43750 | 43850 | 43750 | 69 |
| 548 | 20231206 | 095800 | 1166906500 | 43750 | 43900 | 43900 | 43750 | 12 |
| 549 | 20231206 | 095700 | 1166380850 | 43800 | 43800 | 43850 | 43650 | 995 |
| 550 | 20231206 | 095600 | 1122843600 | 43800 | 43800 | 43800 | 43800 | 431 |
| 551 | 20231206 | 095500 | 1103965800 | 43800 | 43800 | 43800 | 43800 | 131 |
| 552 | 20231206 | 095400 | 1098228000 | 43800 | 43850 | 43850 | 43800 | 104 |
| 553 | 20231206 | 095300 | 1093672750 | 43850 | 43850 | 43850 | 43850 | 64 |
| 554 | 20231206 | 095200 | 1090866350 | 43850 | 43850 | 43850 | 43800 | 68 |
| 555 | 20231206 | 095100 | 1087887350 | 43850 | 43950 | 43950 | 43850 | 123 |
| 556 | 20231206 | 095000 | 1082491350 | 43950 | 43950 | 43950 | 43950 | 368 |
| 557 | 20231206 | 094900 | 1066317750 | 43900 | 43850 | 43900 | 43850 | 239 |
| 558 | 20231206 | 094800 | 1055827750 | 43850 | 43850 | 43850 | 43850 | 440 |
| 559 | 20231206 | 094700 | 1036533750 | 43850 | 43850 | 43850 | 43850 | 150 |
| 560 | 20231206 | 094600 | 1029956250 | 43800 | 43900 | 43900 | 43800 | 370 |
| 561 | 20231206 | 094500 | 1013736750 | 43900 | 43850 | 43900 | 43800 | 425 |
| 562 | 20231206 | 094400 | 995101250 | 43850 | 43850 | 43900 | 43800 | 858 |
| 563 | 20231206 | 094300 | 957464750 | 43800 | 43900 | 43900 | 43800 | 1225 |
| 564 | 20231206 | 094200 | 903714650 | 43900 | 43950 | 43950 | 43900 | 130 |
| 565 | 20231206 | 094100 | 898005200 | 43950 | 43950 | 43950 | 43900 | 55 |
| 566 | 20231206 | 094000 | 895590450 | 43950 | 43950 | 43950 | 43950 | 246 |
| 567 | 20231206 | 093900 | 884778750 | 43900 | 44000 | 44000 | 43900 | 351 |
| 568 | 20231206 | 093800 | 869359750 | 44000 | 44050 | 44050 | 44000 | 605 |
| 569 | 20231206 | 093700 | 842731100 | 44050 | 44000 | 44050 | 44000 | 622 |
| 570 | 20231206 | 093600 | 815348850 | 44000 | 43950 | 44000 | 43950 | 48 |
| 571 | 20231206 | 093500 | 813239100 | 43950 | 43950 | 44000 | 43950 | 60 |
| 572 | 20231206 | 093400 | 810602050 | 44000 | 44050 | 44100 | 44000 | 324 |
| 573 | 20231206 | 093300 | 796330150 | 44050 | 44100 | 44100 | 44050 | 209 |
| 574 | 20231206 | 093200 | 787116050 | 44100 | 44050 | 44100 | 44050 | 329 |
| 575 | 20231206 | 093100 | 772613150 | 44000 | 43900 | 44050 | 43900 | 381 |
| 576 | 20231206 | 093000 | 755850550 | 43950 | 44000 | 44000 | 43950 | 1289 |
| 577 | 20231206 | 092900 | 699157500 | 43950 | 43950 | 43950 | 43950 | 698 |
| 578 | 20231206 | 092800 | 668480400 | 44000 | 43950 | 44000 | 43950 | 392 |
| 579 | 20231206 | 092700 | 651237000 | 43950 | 43950 | 43950 | 43950 | 165 |
| 580 | 20231206 | 092600 | 643985250 | 43950 | 43950 | 43950 | 43950 | 201 |
| 581 | 20231206 | 092500 | 635151300 | 43950 | 43950 | 43950 | 43950 | 241 |
| 582 | 20231206 | 092400 | 624559350 | 43950 | 43900 | 43950 | 43900 | 777 |
| 583 | 20231206 | 092300 | 590412900 | 43950 | 43950 | 43950 | 43950 | 877 |
| 584 | 20231206 | 092200 | 551868750 | 43900 | 43900 | 43950 | 43900 | 76 |
| 585 | 20231206 | 092100 | 548530300 | 43950 | 44000 | 44000 | 43900 | 447 |
| 586 | 20231206 | 092000 | 528888800 | 44000 | 43950 | 44000 | 43950 | 106 |
| 587 | 20231206 | 091900 | 524228550 | 43950 | 44000 | 44000 | 43950 | 319 |
| 588 | 20231206 | 091800 | 510205750 | 44000 | 43900 | 44000 | 43900 | 13 |
| 589 | 20231206 | 091700 | 509633850 | 43900 | 43950 | 43950 | 43900 | 321 |
| 590 | 20231206 | 091600 | 495529450 | 43950 | 43800 | 43950 | 43800 | 207 |
| 591 | 20231206 | 091500 | 486441800 | 43800 | 43750 | 43850 | 43600 | 1549 |
| 592 | 20231206 | 091400 | 418740250 | 43800 | 43800 | 43800 | 43800 | 103 |
| 593 | 20231206 | 091300 | 414228850 | 43800 | 43800 | 43850 | 43800 | 417 |
| 594 | 20231206 | 091200 | 395962250 | 43850 | 43850 | 43850 | 43850 | 179 |
| 595 | 20231206 | 091100 | 388113100 | 43800 | 43800 | 43900 | 43750 | 509 |
| 596 | 20231206 | 091000 | 365814000 | 43750 | 43800 | 43850 | 43750 | 1107 |
| 597 | 20231206 | 090900 | 317349050 | 43850 | 43850 | 43850 | 43850 | 338 |
| 598 | 20231206 | 090800 | 302527750 | 43900 | 43850 | 43900 | 43850 | 518 |
| 599 | 20231206 | 090700 | 279795100 | 43850 | 43800 | 43850 | 43800 | 41 |
| 600 | 20231206 | 090600 | 277999250 | 43800 | 44000 | 44000 | 43800 | 631 |
| 601 | 20231206 | 090500 | 250335600 | 43900 | 43950 | 43950 | 43850 | 1284 |
| 602 | 20231206 | 090400 | 193977450 | 43950 | 44100 | 44100 | 43900 | 689 |
| 603 | 20231206 | 090300 | 163673750 | 44100 | 43950 | 44100 | 43950 | 578 |
| 604 | 20231206 | 090200 | 138259750 | 43950 | 43850 | 44150 | 43700 | 1404 |
| 605 | 20231206 | 090100 | 76509700 | 43700 | 43900 | 43900 | 43700 | 773 |
| 606 | 20231206 | 090000 | 42692800 | 43700 | 43600 | 43900 | 43550 | 979 |