32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 190500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 6130 |
| 3 | 20231211 | 190400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 4 | 20231211 | 190300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 5 | 20231211 | 190200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 6 | 20231211 | 190100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 7 | 20231211 | 190000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 8 | 20231211 | 185900 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 9 | 20231211 | 185800 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 10 | 20231211 | 185700 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 11 | 20231211 | 185600 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 12 | 20231211 | 185500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 13 | 20231211 | 185400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 14 | 20231211 | 185300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 15 | 20231211 | 185200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 16 | 20231211 | 185100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 17 | 20231211 | 185000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 18 | 20231211 | 184900 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 19 | 20231211 | 184800 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 20 | 20231211 | 184700 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 21 | 20231211 | 184600 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 22 | 20231211 | 184500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 23 | 20231211 | 184400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 24 | 20231211 | 184300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 25 | 20231211 | 184200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 26 | 20231211 | 184100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 27 | 20231211 | 184000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 28 | 20231211 | 183900 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 29 | 20231211 | 183800 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 30 | 20231211 | 183700 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 31 | 20231211 | 183600 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 32 | 20231211 | 183500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 6130 |
| 33 | 20231211 | 183400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 34 | 20231211 | 183300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 35 | 20231211 | 183200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 36 | 20231211 | 183100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 37 | 20231211 | 183000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 38 | 20231211 | 182900 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 39 | 20231211 | 182800 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 40 | 20231211 | 182700 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 41 | 20231211 | 182600 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 42 | 20231211 | 182500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 43 | 20231211 | 182400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 44 | 20231211 | 182300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 45 | 20231211 | 182200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 46 | 20231211 | 182100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 47 | 20231211 | 182000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 48 | 20231211 | 181900 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 49 | 20231211 | 181800 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 50 | 20231211 | 181700 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 51 | 20231211 | 181600 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 52 | 20231211 | 181500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 53 | 20231211 | 181400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 54 | 20231211 | 181300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 55 | 20231211 | 181200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 56 | 20231211 | 181100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 57 | 20231211 | 181000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 58 | 20231211 | 180900 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 59 | 20231211 | 180800 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 60 | 20231211 | 180700 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 61 | 20231211 | 180600 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 62 | 20231211 | 180500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 6130 |
| 63 | 20231211 | 180400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 64 | 20231211 | 180300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 65 | 20231211 | 180200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 66 | 20231211 | 180100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 67 | 20231211 | 180000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 68 | 20231211 | 175900 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 69 | 20231211 | 175800 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 70 | 20231211 | 175700 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 71 | 20231211 | 175600 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 72 | 20231211 | 175500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 73 | 20231211 | 175400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 74 | 20231211 | 175300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 75 | 20231211 | 175200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 76 | 20231211 | 175100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 77 | 20231211 | 175000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 78 | 20231211 | 174900 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 79 | 20231211 | 174800 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 80 | 20231211 | 174700 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 81 | 20231211 | 174600 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 82 | 20231211 | 174500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 83 | 20231211 | 174400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 84 | 20231211 | 174300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 85 | 20231211 | 174200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 86 | 20231211 | 174100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 87 | 20231211 | 174000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 88 | 20231211 | 173900 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 89 | 20231211 | 173800 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 90 | 20231211 | 173700 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 91 | 20231211 | 173600 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 92 | 20231211 | 173500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 6130 |
| 93 | 20231211 | 173400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 94 | 20231211 | 173300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 95 | 20231211 | 173200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 96 | 20231211 | 173100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 97 | 20231211 | 173000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 98 | 20231211 | 172900 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 99 | 20231211 | 172800 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 100 | 20231211 | 172700 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 101 | 20231211 | 172600 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 102 | 20231211 | 172500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 103 | 20231211 | 172400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 104 | 20231211 | 172300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 105 | 20231211 | 172200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 106 | 20231211 | 172100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 107 | 20231211 | 172000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 108 | 20231211 | 171900 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 109 | 20231211 | 171800 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 110 | 20231211 | 171700 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 111 | 20231211 | 171600 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 112 | 20231211 | 171500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 113 | 20231211 | 171400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 114 | 20231211 | 171300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 115 | 20231211 | 171200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 116 | 20231211 | 171100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 117 | 20231211 | 171000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 118 | 20231211 | 170900 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 119 | 20231211 | 170800 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 120 | 20231211 | 170700 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 121 | 20231211 | 170600 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 122 | 20231211 | 170500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 6130 |
| 123 | 20231211 | 170400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 124 | 20231211 | 170300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 125 | 20231211 | 170200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 126 | 20231211 | 170100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 127 | 20231211 | 170000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 128 | 20231211 | 165900 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 129 | 20231211 | 165800 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 130 | 20231211 | 165700 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 131 | 20231211 | 165600 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 132 | 20231211 | 165500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 133 | 20231211 | 165400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 134 | 20231211 | 165300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 135 | 20231211 | 165200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 136 | 20231211 | 165100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 137 | 20231211 | 165000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 138 | 20231211 | 164900 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 139 | 20231211 | 164800 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 140 | 20231211 | 164700 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 141 | 20231211 | 164600 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 142 | 20231211 | 164500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 143 | 20231211 | 164400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 144 | 20231211 | 164300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 145 | 20231211 | 164200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 146 | 20231211 | 164100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 147 | 20231211 | 164000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 148 | 20231211 | 163900 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 149 | 20231211 | 163800 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 150 | 20231211 | 163700 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 151 | 20231211 | 163600 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 152 | 20231211 | 163500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 6130 |
| 153 | 20231211 | 163400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 154 | 20231211 | 163300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 155 | 20231211 | 163200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 156 | 20231211 | 163100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 157 | 20231211 | 163000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 158 | 20231211 | 162900 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 159 | 20231211 | 162800 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 160 | 20231211 | 162700 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 161 | 20231211 | 162600 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 162 | 20231211 | 162500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 163 | 20231211 | 162400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 164 | 20231211 | 162300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 165 | 20231211 | 162200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 166 | 20231211 | 162100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 167 | 20231211 | 162000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 168 | 20231211 | 161900 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 169 | 20231211 | 161800 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 170 | 20231211 | 161700 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 171 | 20231211 | 161600 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 172 | 20231211 | 161500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 173 | 20231211 | 161400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 174 | 20231211 | 161300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 175 | 20231211 | 161200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 176 | 20231211 | 161100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 177 | 20231211 | 161000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 178 | 20231211 | 160900 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 179 | 20231211 | 160800 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 180 | 20231211 | 160700 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 181 | 20231211 | 160600 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 182 | 20231211 | 160500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 6130 |
| 183 | 20231211 | 160400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 184 | 20231211 | 160300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 185 | 20231211 | 160200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 186 | 20231211 | 160100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 187 | 20231211 | 160000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 188 | 20231211 | 155900 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 189 | 20231211 | 155800 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 190 | 20231211 | 155700 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 191 | 20231211 | 155600 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 192 | 20231211 | 155500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 193 | 20231211 | 155400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 194 | 20231211 | 155300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 195 | 20231211 | 155200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 196 | 20231211 | 155100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 197 | 20231211 | 155000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 198 | 20231211 | 154900 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 199 | 20231211 | 154800 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 200 | 20231211 | 154700 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 201 | 20231211 | 154600 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 202 | 20231211 | 154500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 203 | 20231211 | 154400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 204 | 20231211 | 154300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 205 | 20231211 | 154200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 206 | 20231211 | 154100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 207 | 20231211 | 154000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 208 | 20231211 | 153900 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 209 | 20231211 | 153800 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 210 | 20231211 | 153700 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 211 | 20231211 | 153600 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 212 | 20231211 | 153500 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 6130 |
| 213 | 20231211 | 153400 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 214 | 20231211 | 153300 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 215 | 20231211 | 153200 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 216 | 20231211 | 153100 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 0 |
| 217 | 20231211 | 153000 | 4061844950 | 42600 | 42600 | 42600 | 42600 | 6130 |
| 218 | 20231211 | 152900 | 3800706950 | 42650 | 42650 | 42650 | 42650 | 0 |
| 219 | 20231211 | 152800 | 3800706950 | 42650 | 42650 | 42650 | 42650 | 0 |
| 220 | 20231211 | 152700 | 3800706950 | 42650 | 42650 | 42650 | 42650 | 0 |
| 221 | 20231211 | 152600 | 3800706950 | 42650 | 42650 | 42650 | 42650 | 0 |
| 222 | 20231211 | 152500 | 3800706950 | 42650 | 42650 | 42650 | 42650 | 0 |
| 223 | 20231211 | 152400 | 3800706950 | 42650 | 42650 | 42650 | 42650 | 0 |
| 224 | 20231211 | 152300 | 3800706950 | 42650 | 42650 | 42650 | 42650 | 0 |
| 225 | 20231211 | 152200 | 3800706950 | 42650 | 42650 | 42650 | 42650 | 0 |
| 226 | 20231211 | 152100 | 3800706950 | 42650 | 42650 | 42650 | 42650 | 0 |
| 227 | 20231211 | 152000 | 3800706950 | 42650 | 42650 | 42650 | 42650 | 0 |
| 228 | 20231211 | 151900 | 3800706950 | 42650 | 42600 | 42700 | 42550 | 935 |
| 229 | 20231211 | 151800 | 3760882450 | 42600 | 42600 | 42700 | 42600 | 45 |
| 230 | 20231211 | 151700 | 3758962900 | 42600 | 42600 | 42650 | 42600 | 130 |
| 231 | 20231211 | 151600 | 3753424600 | 42500 | 42400 | 42700 | 42400 | 131 |
| 232 | 20231211 | 151500 | 3747845400 | 42650 | 42700 | 42700 | 42400 | 1062 |
| 233 | 20231211 | 151400 | 3702638450 | 42500 | 42600 | 42700 | 42500 | 150 |
| 234 | 20231211 | 151300 | 3696243900 | 42600 | 42650 | 42650 | 42600 | 32 |
| 235 | 20231211 | 151200 | 3694879900 | 42650 | 42600 | 42650 | 42600 | 55 |
| 236 | 20231211 | 151100 | 3692534950 | 42600 | 42650 | 42650 | 42600 | 175 |
| 237 | 20231211 | 151000 | 3685073850 | 42600 | 42650 | 42650 | 42550 | 708 |
| 238 | 20231211 | 150900 | 3654919550 | 42700 | 42800 | 42850 | 42700 | 1099 |
| 239 | 20231211 | 150800 | 3607910100 | 42800 | 42700 | 42800 | 42700 | 407 |
| 240 | 20231211 | 150700 | 3590509800 | 42700 | 42750 | 42750 | 42700 | 45 |
| 241 | 20231211 | 150600 | 3588588000 | 42700 | 42650 | 42750 | 42650 | 819 |
| 242 | 20231211 | 150500 | 3553630500 | 42600 | 42500 | 42650 | 42500 | 843 |
| 243 | 20231211 | 150400 | 3517744600 | 42500 | 42450 | 42500 | 42450 | 256 |
| 244 | 20231211 | 150300 | 3506864650 | 42500 | 42450 | 42500 | 42400 | 478 |
| 245 | 20231211 | 150200 | 3486575700 | 42450 | 42450 | 42450 | 42450 | 1 |
| 246 | 20231211 | 150100 | 3486533250 | 42450 | 42450 | 42450 | 42450 | 0 |
| 247 | 20231211 | 150000 | 3486533250 | 42450 | 42500 | 42500 | 42450 | 99 |
| 248 | 20231211 | 145900 | 3482325900 | 42500 | 42500 | 42500 | 42450 | 234 |
| 249 | 20231211 | 145800 | 3472381000 | 42500 | 42500 | 42500 | 42350 | 936 |
| 250 | 20231211 | 145700 | 3432665650 | 42500 | 42450 | 42550 | 42450 | 46 |
| 251 | 20231211 | 145600 | 3430709700 | 42500 | 42450 | 42500 | 42450 | 483 |
| 252 | 20231211 | 145500 | 3410183650 | 42450 | 42500 | 42500 | 42450 | 1216 |
| 253 | 20231211 | 145400 | 3358557750 | 42500 | 42500 | 42550 | 42500 | 134 |
| 254 | 20231211 | 145300 | 3352861650 | 42500 | 42500 | 42550 | 42500 | 274 |
| 255 | 20231211 | 145200 | 3341215650 | 42550 | 42500 | 42550 | 42500 | 133 |
| 256 | 20231211 | 145100 | 3335562150 | 42550 | 42500 | 42550 | 42500 | 53 |
| 257 | 20231211 | 145000 | 3333307050 | 42500 | 42500 | 42500 | 42500 | 71 |
| 258 | 20231211 | 144900 | 3330289550 | 42500 | 42550 | 42550 | 42500 | 69 |
| 259 | 20231211 | 144800 | 3327355750 | 42550 | 42550 | 42550 | 42500 | 14 |
| 260 | 20231211 | 144700 | 3326760150 | 42550 | 42550 | 42550 | 42550 | 134 |
| 261 | 20231211 | 144600 | 3321058450 | 42550 | 42550 | 42550 | 42500 | 162 |
| 262 | 20231211 | 144500 | 3314165450 | 42500 | 42550 | 42550 | 42500 | 37 |
| 263 | 20231211 | 144400 | 3312592200 | 42550 | 42550 | 42550 | 42550 | 35 |
| 264 | 20231211 | 144300 | 3311102950 | 42550 | 42500 | 42550 | 42500 | 171 |
| 265 | 20231211 | 144200 | 3303827450 | 42500 | 42550 | 42550 | 42500 | 3 |
| 266 | 20231211 | 144100 | 3303699850 | 42500 | 42550 | 42550 | 42500 | 3 |
| 267 | 20231211 | 144000 | 3303572250 | 42550 | 42500 | 42550 | 42500 | 24 |
| 268 | 20231211 | 143900 | 3302551100 | 42500 | 42500 | 42500 | 42500 | 13 |
| 269 | 20231211 | 143800 | 3301998600 | 42550 | 42600 | 42600 | 42550 | 124 |
| 270 | 20231211 | 143700 | 3296720650 | 42600 | 42550 | 42600 | 42550 | 1168 |
| 271 | 20231211 | 143600 | 3247019650 | 42500 | 42550 | 42550 | 42500 | 24 |
| 272 | 20231211 | 143500 | 3245998500 | 42550 | 42550 | 42550 | 42500 | 73 |
| 273 | 20231211 | 143400 | 3242894900 | 42500 | 42400 | 42500 | 42400 | 826 |
| 274 | 20231211 | 143300 | 3207827200 | 42400 | 42450 | 42450 | 42400 | 102 |
| 275 | 20231211 | 143200 | 3203502300 | 42400 | 42400 | 42450 | 42400 | 66 |
| 276 | 20231211 | 143100 | 3200701250 | 42400 | 42400 | 42400 | 42400 | 22 |
| 277 | 20231211 | 143000 | 3199768450 | 42400 | 42450 | 42450 | 42400 | 35 |
| 278 | 20231211 | 142900 | 3198284350 | 42450 | 42450 | 42450 | 42400 | 90 |
| 279 | 20231211 | 142800 | 3194467000 | 42450 | 42450 | 42450 | 42400 | 97 |
| 280 | 20231211 | 142700 | 3190353000 | 42450 | 42450 | 42450 | 42450 | 20 |
| 281 | 20231211 | 142600 | 3189504000 | 42450 | 42500 | 42550 | 42400 | 210 |
| 282 | 20231211 | 142500 | 3180581800 | 42550 | 42550 | 42550 | 42500 | 3 |
| 283 | 20231211 | 142400 | 3180454200 | 42550 | 42550 | 42550 | 42500 | 112 |
| 284 | 20231211 | 142300 | 3175691550 | 42550 | 42550 | 42550 | 42500 | 47 |
| 285 | 20231211 | 142200 | 3173691750 | 42550 | 42500 | 42550 | 42500 | 23 |
| 286 | 20231211 | 142100 | 3172713150 | 42550 | 42600 | 42600 | 42500 | 468 |
| 287 | 20231211 | 142000 | 3152810100 | 42550 | 42550 | 42600 | 42550 | 241 |
| 288 | 20231211 | 141900 | 3142554000 | 42550 | 42500 | 42550 | 42500 | 43 |
| 289 | 20231211 | 141800 | 3140726400 | 42550 | 42500 | 42550 | 42500 | 41 |
| 290 | 20231211 | 141700 | 3138982950 | 42500 | 42550 | 42550 | 42500 | 4 |
| 291 | 20231211 | 141600 | 3138812850 | 42550 | 42550 | 42550 | 42550 | 16 |
| 292 | 20231211 | 141500 | 3138132050 | 42550 | 42500 | 42550 | 42500 | 176 |
| 293 | 20231211 | 141400 | 3130650200 | 42450 | 42550 | 42550 | 42450 | 233 |
| 294 | 20231211 | 141300 | 3120748500 | 42550 | 42400 | 42600 | 42400 | 2289 |
| 295 | 20231211 | 141200 | 3023549550 | 42400 | 42400 | 42400 | 42400 | 15 |
| 296 | 20231211 | 141100 | 3022913550 | 42450 | 42400 | 42450 | 42400 | 5 |
| 297 | 20231211 | 141000 | 3022701450 | 42400 | 42400 | 42450 | 42400 | 208 |
| 298 | 20231211 | 140900 | 3013880800 | 42400 | 42450 | 42450 | 42400 | 15 |
| 299 | 20231211 | 140800 | 3013244750 | 42400 | 42400 | 42400 | 42400 | 48 |
| 300 | 20231211 | 140700 | 3011209550 | 42450 | 42400 | 42450 | 42400 | 127 |
| 301 | 20231211 | 140600 | 3005818700 | 42400 | 42400 | 42450 | 42400 | 15 |
| 302 | 20231211 | 140500 | 3005182600 | 42400 | 42450 | 42450 | 42400 | 72 |
| 303 | 20231211 | 140400 | 3002127700 | 42450 | 42400 | 42450 | 42400 | 34 |
| 304 | 20231211 | 140300 | 3000685300 | 42400 | 42450 | 42450 | 42400 | 113 |
| 305 | 20231211 | 140200 | 2995893500 | 42450 | 42400 | 42450 | 42300 | 305 |
| 306 | 20231211 | 140100 | 2982963050 | 42400 | 42450 | 42450 | 42400 | 57 |
| 307 | 20231211 | 140000 | 2980546150 | 42400 | 42450 | 42450 | 42400 | 36 |
| 308 | 20231211 | 135900 | 2979019200 | 42450 | 42450 | 42450 | 42400 | 34 |
| 309 | 20231211 | 135800 | 2977575950 | 42450 | 42350 | 42450 | 42350 | 330 |
| 310 | 20231211 | 135700 | 2963584500 | 42300 | 42400 | 42400 | 42300 | 9 |
| 311 | 20231211 | 135600 | 2963203000 | 42400 | 42400 | 42400 | 42300 | 82 |
| 312 | 20231211 | 135500 | 2959728700 | 42350 | 42350 | 42400 | 42300 | 84 |
| 313 | 20231211 | 135400 | 2956171450 | 42350 | 42450 | 42450 | 42350 | 60 |
| 314 | 20231211 | 135300 | 2953628950 | 42450 | 42400 | 42450 | 42350 | 372 |
| 315 | 20231211 | 135200 | 2937867450 | 42500 | 42350 | 42500 | 42300 | 184 |
| 316 | 20231211 | 135100 | 2930070200 | 42350 | 42450 | 42500 | 42350 | 337 |
| 317 | 20231211 | 135000 | 2915772100 | 42400 | 42400 | 42400 | 42350 | 1140 |
| 318 | 20231211 | 134900 | 2867461500 | 42450 | 42450 | 42450 | 42450 | 18 |
| 319 | 20231211 | 134800 | 2866697400 | 42500 | 42450 | 42500 | 42400 | 919 |
| 320 | 20231211 | 134700 | 2827687750 | 42400 | 42400 | 42400 | 42400 | 1 |
| 321 | 20231211 | 134600 | 2827645350 | 42400 | 42450 | 42500 | 42400 | 184 |
| 322 | 20231211 | 134500 | 2819837250 | 42450 | 42500 | 42500 | 42450 | 22 |
| 323 | 20231211 | 134400 | 2818902350 | 42400 | 42400 | 42400 | 42400 | 1 |
| 324 | 20231211 | 134300 | 2818859950 | 42400 | 42500 | 42500 | 42400 | 62 |
| 325 | 20231211 | 134200 | 2816229750 | 42500 | 42400 | 42500 | 42400 | 12 |
| 326 | 20231211 | 134100 | 2815719950 | 42400 | 42400 | 42400 | 42400 | 75 |
| 327 | 20231211 | 134000 | 2812539950 | 42400 | 42500 | 42500 | 42400 | 629 |
| 328 | 20231211 | 133900 | 2785830750 | 42500 | 42500 | 42500 | 42500 | 2 |
| 329 | 20231211 | 133800 | 2785745750 | 42500 | 42500 | 42500 | 42500 | 2 |
| 330 | 20231211 | 133700 | 2785660750 | 42500 | 42500 | 42500 | 42450 | 48 |
| 331 | 20231211 | 133600 | 2783622000 | 42450 | 42450 | 42450 | 42450 | 1 |
| 332 | 20231211 | 133500 | 2783579550 | 42500 | 42500 | 42500 | 42500 | 0 |
| 333 | 20231211 | 133400 | 2783579550 | 42500 | 42500 | 42500 | 42450 | 44 |
| 334 | 20231211 | 133300 | 2781710700 | 42450 | 42500 | 42500 | 42450 | 232 |
| 335 | 20231211 | 133200 | 2771854200 | 42500 | 42550 | 42550 | 42500 | 65 |
| 336 | 20231211 | 133100 | 2769090950 | 42550 | 42550 | 42550 | 42550 | 182 |
| 337 | 20231211 | 133000 | 2761346850 | 42600 | 42600 | 42600 | 42600 | 0 |
| 338 | 20231211 | 132900 | 2761346850 | 42600 | 42600 | 42600 | 42600 | 38 |
| 339 | 20231211 | 132800 | 2759728050 | 42600 | 42600 | 42600 | 42600 | 10 |
| 340 | 20231211 | 132700 | 2759302050 | 42600 | 42600 | 42600 | 42600 | 0 |
| 341 | 20231211 | 132600 | 2759302050 | 42600 | 42500 | 42600 | 42500 | 650 |
| 342 | 20231211 | 132500 | 2731642150 | 42500 | 42500 | 42500 | 42500 | 8 |
| 343 | 20231211 | 132400 | 2731302150 | 42550 | 42550 | 42550 | 42550 | 0 |
| 344 | 20231211 | 132300 | 2731302150 | 42550 | 42550 | 42550 | 42550 | 23 |
| 345 | 20231211 | 132200 | 2730323500 | 42550 | 42550 | 42550 | 42500 | 7 |
| 346 | 20231211 | 132100 | 2730025900 | 42550 | 42550 | 42550 | 42550 | 14 |
| 347 | 20231211 | 132000 | 2729430200 | 42550 | 42550 | 42550 | 42550 | 29 |
| 348 | 20231211 | 131900 | 2728196250 | 42550 | 42550 | 42550 | 42550 | 11 |
| 349 | 20231211 | 131800 | 2727728200 | 42550 | 42500 | 42550 | 42500 | 74 |
| 350 | 20231211 | 131700 | 2724580900 | 42550 | 42550 | 42550 | 42550 | 2 |
| 351 | 20231211 | 131600 | 2724495800 | 42550 | 42550 | 42550 | 42500 | 54 |
| 352 | 20231211 | 131500 | 2722199700 | 42550 | 42500 | 42550 | 42500 | 73 |
| 353 | 20231211 | 131400 | 2719096100 | 42550 | 42500 | 42550 | 42500 | 322 |
| 354 | 20231211 | 131300 | 2705409600 | 42550 | 42550 | 42550 | 42550 | 1 |
| 355 | 20231211 | 131200 | 2705367050 | 42550 | 42550 | 42550 | 42500 | 25 |
| 356 | 20231211 | 131100 | 2704303350 | 42550 | 42550 | 42550 | 42500 | 112 |
| 357 | 20231211 | 131000 | 2699538700 | 42550 | 42550 | 42550 | 42500 | 104 |
| 358 | 20231211 | 130900 | 2695117900 | 42500 | 42500 | 42550 | 42500 | 333 |
| 359 | 20231211 | 130800 | 2680965150 | 42550 | 42550 | 42550 | 42500 | 19 |
| 360 | 20231211 | 130700 | 2680156750 | 42550 | 42550 | 42550 | 42550 | 24 |
| 361 | 20231211 | 130600 | 2679135550 | 42500 | 42550 | 42550 | 42500 | 20 |
| 362 | 20231211 | 130500 | 2678284600 | 42600 | 42600 | 42600 | 42600 | 63 |
| 363 | 20231211 | 130400 | 2675600800 | 42600 | 42550 | 42600 | 42550 | 221 |
| 364 | 20231211 | 130300 | 2666194800 | 42500 | 42500 | 42500 | 42500 | 3 |
| 365 | 20231211 | 130200 | 2666067300 | 42450 | 42550 | 42550 | 42450 | 43 |
| 366 | 20231211 | 130100 | 2664238750 | 42550 | 42550 | 42550 | 42500 | 360 |
| 367 | 20231211 | 130000 | 2648929750 | 42550 | 42500 | 42550 | 42450 | 259 |
| 368 | 20231211 | 125900 | 2637912050 | 42550 | 42550 | 42550 | 42550 | 15 |
| 369 | 20231211 | 125800 | 2637273800 | 42550 | 42500 | 42550 | 42500 | 220 |
| 370 | 20231211 | 125700 | 2627923500 | 42500 | 42500 | 42500 | 42500 | 3 |
| 371 | 20231211 | 125600 | 2627796000 | 42500 | 42400 | 42500 | 42400 | 341 |
| 372 | 20231211 | 125500 | 2613321050 | 42400 | 42450 | 42450 | 42400 | 2 |
| 373 | 20231211 | 125400 | 2613236200 | 42450 | 42450 | 42450 | 42450 | 2 |
| 374 | 20231211 | 125300 | 2613151300 | 42400 | 42450 | 42450 | 42400 | 148 |
| 375 | 20231211 | 125200 | 2606875150 | 42400 | 42450 | 42450 | 42400 | 40 |
| 376 | 20231211 | 125100 | 2605177200 | 42450 | 42450 | 42500 | 42450 | 99 |
| 377 | 20231211 | 125000 | 2600974550 | 42500 | 42500 | 42500 | 42500 | 103 |
| 378 | 20231211 | 124900 | 2596597050 | 42500 | 42550 | 42550 | 42500 | 19 |
| 379 | 20231211 | 124800 | 2595789150 | 42550 | 42550 | 42550 | 42500 | 179 |
| 380 | 20231211 | 124700 | 2588172800 | 42550 | 42550 | 42550 | 42550 | 7 |
| 381 | 20231211 | 124600 | 2587874950 | 42550 | 42550 | 42550 | 42550 | 2 |
| 382 | 20231211 | 124500 | 2587789850 | 42500 | 42500 | 42550 | 42500 | 163 |
| 383 | 20231211 | 124400 | 2580860900 | 42500 | 42550 | 42550 | 42500 | 102 |
| 384 | 20231211 | 124300 | 2576520900 | 42550 | 42550 | 42600 | 42500 | 127 |
| 385 | 20231211 | 124200 | 2571114500 | 42650 | 42650 | 42650 | 42650 | 22 |
| 386 | 20231211 | 124100 | 2570176200 | 42650 | 42650 | 42650 | 42650 | 20 |
| 387 | 20231211 | 124000 | 2569323200 | 42650 | 42650 | 42650 | 42550 | 406 |
| 388 | 20231211 | 123900 | 2552030050 | 42650 | 42650 | 42650 | 42600 | 72 |
| 389 | 20231211 | 123800 | 2548961100 | 42650 | 42650 | 42650 | 42600 | 70 |
| 390 | 20231211 | 123700 | 2545975650 | 42650 | 42600 | 42650 | 42600 | 34 |
| 391 | 20231211 | 123600 | 2544527000 | 42550 | 42450 | 42550 | 42450 | 488 |
| 392 | 20231211 | 123500 | 2523784100 | 42450 | 42500 | 42500 | 42450 | 13 |
| 393 | 20231211 | 123400 | 2523232100 | 42500 | 42500 | 42500 | 42450 | 81 |
| 394 | 20231211 | 123300 | 2519789900 | 42500 | 42500 | 42500 | 42500 | 19 |
| 395 | 20231211 | 123200 | 2518982400 | 42500 | 42450 | 42500 | 42450 | 22 |
| 396 | 20231211 | 123100 | 2518047450 | 42450 | 42450 | 42500 | 42450 | 57 |
| 397 | 20231211 | 123000 | 2515625200 | 42500 | 42500 | 42500 | 42500 | 3 |
| 398 | 20231211 | 122900 | 2515497700 | 42500 | 42450 | 42500 | 42450 | 374 |
| 399 | 20231211 | 122800 | 2499615900 | 42400 | 42450 | 42450 | 42400 | 49 |
| 400 | 20231211 | 122700 | 2497536350 | 42400 | 42450 | 42450 | 42400 | 43 |
| 401 | 20231211 | 122600 | 2495712900 | 42400 | 42450 | 42450 | 42400 | 31 |
| 402 | 20231211 | 122500 | 2494397150 | 42450 | 42350 | 42450 | 42350 | 106 |
| 403 | 20231211 | 122400 | 2489901100 | 42350 | 42350 | 42350 | 42300 | 112 |
| 404 | 20231211 | 122300 | 2485162950 | 42350 | 42350 | 42400 | 42350 | 67 |
| 405 | 20231211 | 122200 | 2482323300 | 42350 | 42250 | 42350 | 42250 | 455 |
| 406 | 20231211 | 122100 | 2463086500 | 42250 | 42250 | 42250 | 42250 | 100 |
| 407 | 20231211 | 122000 | 2458861500 | 42300 | 42400 | 42400 | 42300 | 150 |
| 408 | 20231211 | 121900 | 2452508500 | 42300 | 42300 | 42300 | 42250 | 62 |
| 409 | 20231211 | 121800 | 2449887100 | 42300 | 42300 | 42300 | 42300 | 31 |
| 410 | 20231211 | 121700 | 2448575800 | 42250 | 42300 | 42300 | 42250 | 262 |
| 411 | 20231211 | 121600 | 2437493900 | 42250 | 42200 | 42250 | 42200 | 482 |
| 412 | 20231211 | 121500 | 2417129850 | 42200 | 42250 | 42250 | 42200 | 153 |
| 413 | 20231211 | 121400 | 2410666100 | 42250 | 42250 | 42250 | 42250 | 39 |
| 414 | 20231211 | 121300 | 2409018350 | 42250 | 42250 | 42250 | 42250 | 1 |
| 415 | 20231211 | 121200 | 2408976100 | 42250 | 42200 | 42250 | 42200 | 378 |
| 416 | 20231211 | 121100 | 2393022600 | 42250 | 42250 | 42250 | 42250 | 5 |
| 417 | 20231211 | 121000 | 2392811350 | 42200 | 42250 | 42250 | 42200 | 303 |
| 418 | 20231211 | 120900 | 2380011350 | 42250 | 42250 | 42250 | 42250 | 24 |
| 419 | 20231211 | 120800 | 2378997350 | 42250 | 42200 | 42250 | 42200 | 85 |
| 420 | 20231211 | 120700 | 2375408500 | 42250 | 42200 | 42250 | 42200 | 99 |
| 421 | 20231211 | 120600 | 2371230600 | 42200 | 42250 | 42250 | 42200 | 128 |
| 422 | 20231211 | 120500 | 2365827500 | 42200 | 42300 | 42300 | 42200 | 3152 |
| 423 | 20231211 | 120400 | 2232558850 | 42300 | 42350 | 42350 | 42300 | 544 |
| 424 | 20231211 | 120300 | 2209524550 | 42400 | 42350 | 42400 | 42300 | 711 |
| 425 | 20231211 | 120200 | 2179421950 | 42350 | 42400 | 42400 | 42350 | 2408 |
| 426 | 20231211 | 120100 | 2077415700 | 42450 | 42450 | 42450 | 42400 | 177 |
| 427 | 20231211 | 120000 | 2069907050 | 42450 | 42400 | 42450 | 42350 | 319 |
| 428 | 20231211 | 115900 | 2056385250 | 42350 | 42400 | 42400 | 42350 | 21 |
| 429 | 20231211 | 115800 | 2055495850 | 42400 | 42400 | 42400 | 42350 | 145 |
| 430 | 20231211 | 115700 | 2049350450 | 42350 | 42350 | 42350 | 42350 | 11 |
| 431 | 20231211 | 115600 | 2048884600 | 42350 | 42400 | 42400 | 42350 | 83 |
| 432 | 20231211 | 115500 | 2045365500 | 42400 | 42350 | 42450 | 42350 | 233 |
| 433 | 20231211 | 115400 | 2035484300 | 42400 | 42400 | 42400 | 42400 | 131 |
| 434 | 20231211 | 115300 | 2029929900 | 42400 | 42400 | 42400 | 42350 | 186 |
| 435 | 20231211 | 115200 | 2022043600 | 42400 | 42400 | 42400 | 42400 | 215 |
| 436 | 20231211 | 115100 | 2012927600 | 42400 | 42350 | 42400 | 42350 | 110 |
| 437 | 20231211 | 115000 | 2008266300 | 42350 | 42400 | 42400 | 42350 | 181 |
| 438 | 20231211 | 114900 | 2000592050 | 42350 | 42400 | 42400 | 42350 | 7 |
| 439 | 20231211 | 114800 | 2000295300 | 42350 | 42350 | 42350 | 42350 | 220 |
| 440 | 20231211 | 114700 | 1990978300 | 42400 | 42400 | 42400 | 42400 | 125 |
| 441 | 20231211 | 114600 | 1985678300 | 42400 | 42350 | 42400 | 42350 | 8 |
| 442 | 20231211 | 114500 | 1985339350 | 42350 | 42400 | 42400 | 42350 | 49 |
| 443 | 20231211 | 114400 | 1983264100 | 42400 | 42400 | 42400 | 42350 | 1132 |
| 444 | 20231211 | 114300 | 1935280500 | 42450 | 42400 | 42450 | 42400 | 1005 |
| 445 | 20231211 | 114200 | 1892667950 | 42450 | 42450 | 42500 | 42400 | 853 |
| 446 | 20231211 | 114100 | 1856464700 | 42500 | 42500 | 42500 | 42450 | 64 |
| 447 | 20231211 | 114000 | 1853745200 | 42500 | 42500 | 42500 | 42500 | 55 |
| 448 | 20231211 | 113900 | 1851407700 | 42500 | 42500 | 42500 | 42500 | 22 |
| 449 | 20231211 | 113800 | 1850472700 | 42450 | 42450 | 42450 | 42450 | 44 |
| 450 | 20231211 | 113700 | 1848604900 | 42500 | 42500 | 42500 | 42500 | 4 |
| 451 | 20231211 | 113600 | 1848434900 | 42500 | 42500 | 42500 | 42500 | 25 |
| 452 | 20231211 | 113500 | 1847372400 | 42500 | 42450 | 42500 | 42450 | 47 |
| 453 | 20231211 | 113400 | 1845376950 | 42500 | 42450 | 42500 | 42450 | 189 |
| 454 | 20231211 | 113300 | 1837353850 | 42500 | 42500 | 42500 | 42450 | 815 |
| 455 | 20231211 | 113200 | 1802719550 | 42500 | 42500 | 42500 | 42500 | 31 |
| 456 | 20231211 | 113100 | 1801402050 | 42550 | 42550 | 42550 | 42550 | 18 |
| 457 | 20231211 | 113000 | 1800636150 | 42550 | 42500 | 42550 | 42500 | 31 |
| 458 | 20231211 | 112900 | 1799317650 | 42550 | 42550 | 42550 | 42550 | 40 |
| 459 | 20231211 | 112800 | 1797615650 | 42550 | 42600 | 42600 | 42550 | 237 |
| 460 | 20231211 | 112700 | 1787529600 | 42600 | 42600 | 42600 | 42600 | 16 |
| 461 | 20231211 | 112600 | 1786848000 | 42600 | 42600 | 42600 | 42600 | 34 |
| 462 | 20231211 | 112500 | 1785399600 | 42600 | 42600 | 42600 | 42600 | 43 |
| 463 | 20231211 | 112400 | 1783567800 | 42550 | 42600 | 42600 | 42550 | 79 |
| 464 | 20231211 | 112300 | 1780206150 | 42600 | 42600 | 42600 | 42600 | 36 |
| 465 | 20231211 | 112200 | 1778672550 | 42600 | 42600 | 42600 | 42600 | 20 |
| 466 | 20231211 | 112100 | 1777820550 | 42550 | 42550 | 42550 | 42550 | 133 |
| 467 | 20231211 | 112000 | 1772161400 | 42550 | 42550 | 42550 | 42500 | 64 |
| 468 | 20231211 | 111900 | 1769438350 | 42550 | 42600 | 42600 | 42550 | 92 |
| 469 | 20231211 | 111800 | 1765523250 | 42600 | 42600 | 42600 | 42600 | 1 |
| 470 | 20231211 | 111700 | 1765480650 | 42600 | 42600 | 42600 | 42600 | 28 |
| 471 | 20231211 | 111600 | 1764287850 | 42550 | 42600 | 42600 | 42550 | 100 |
| 472 | 20231211 | 111500 | 1760031850 | 42600 | 42550 | 42600 | 42550 | 115 |
| 473 | 20231211 | 111400 | 1755132950 | 42550 | 42550 | 42550 | 42500 | 179 |
| 474 | 20231211 | 111300 | 1747520250 | 42550 | 42500 | 42550 | 42450 | 1237 |
| 475 | 20231211 | 111200 | 1694946100 | 42500 | 42500 | 42500 | 42500 | 103 |
| 476 | 20231211 | 111100 | 1690568600 | 42450 | 42500 | 42500 | 42450 | 28 |
| 477 | 20231211 | 111000 | 1689378650 | 42500 | 42500 | 42500 | 42500 | 15 |
| 478 | 20231211 | 110900 | 1688741150 | 42500 | 42600 | 42600 | 42500 | 437 |
| 479 | 20231211 | 110800 | 1670135550 | 42600 | 42500 | 42600 | 42450 | 362 |
| 480 | 20231211 | 110700 | 1654749500 | 42450 | 42500 | 42500 | 42450 | 122 |
| 481 | 20231211 | 110600 | 1649564550 | 42500 | 42500 | 42500 | 42500 | 69 |
| 482 | 20231211 | 110500 | 1646632050 | 42400 | 42550 | 42550 | 42400 | 2107 |
| 483 | 20231211 | 110400 | 1557130100 | 42550 | 42600 | 42600 | 42550 | 117 |
| 484 | 20231211 | 110300 | 1552148350 | 42600 | 42600 | 42650 | 42550 | 221 |
| 485 | 20231211 | 110200 | 1542735150 | 42600 | 42600 | 42600 | 42600 | 47 |
| 486 | 20231211 | 110100 | 1540732950 | 42650 | 42600 | 42700 | 42600 | 278 |
| 487 | 20231211 | 110000 | 1528881900 | 42650 | 42650 | 42650 | 42600 | 22 |
| 488 | 20231211 | 105900 | 1527943650 | 42600 | 42700 | 42700 | 42500 | 2658 |
| 489 | 20231211 | 105800 | 1414818150 | 42700 | 42700 | 42700 | 42700 | 6 |
| 490 | 20231211 | 105700 | 1414561950 | 42700 | 42700 | 42700 | 42700 | 30 |
| 491 | 20231211 | 105600 | 1413280950 | 42700 | 42750 | 42750 | 42650 | 51 |
| 492 | 20231211 | 105500 | 1411102800 | 42750 | 42700 | 42750 | 42700 | 414 |
| 493 | 20231211 | 105400 | 1393412000 | 42650 | 42650 | 42650 | 42650 | 164 |
| 494 | 20231211 | 105300 | 1386417400 | 42700 | 42700 | 42700 | 42700 | 15 |
| 495 | 20231211 | 105200 | 1385776900 | 42700 | 42650 | 42700 | 42650 | 155 |
| 496 | 20231211 | 105100 | 1379165150 | 42650 | 42650 | 42700 | 42650 | 94 |
| 497 | 20231211 | 105000 | 1375154950 | 42600 | 42650 | 42650 | 42600 | 311 |
| 498 | 20231211 | 104900 | 1361900850 | 42650 | 42650 | 42650 | 42650 | 331 |
| 499 | 20231211 | 104800 | 1347783700 | 42650 | 42650 | 42650 | 42650 | 12 |
| 500 | 20231211 | 104700 | 1347271900 | 42600 | 42700 | 42700 | 42600 | 420 |
| 501 | 20231211 | 104600 | 1329360850 | 42700 | 42700 | 42700 | 42650 | 109 |
| 502 | 20231211 | 104500 | 1324708450 | 42700 | 42650 | 42700 | 42650 | 42 |
| 503 | 20231211 | 104400 | 1322917050 | 42650 | 42800 | 42800 | 42650 | 1178 |
| 504 | 20231211 | 104300 | 1272657650 | 42750 | 42750 | 42750 | 42750 | 121 |
| 505 | 20231211 | 104200 | 1267484900 | 42750 | 42750 | 42750 | 42750 | 0 |
| 506 | 20231211 | 104100 | 1267484900 | 42750 | 42700 | 42750 | 42700 | 164 |
| 507 | 20231211 | 104000 | 1260479800 | 42700 | 42750 | 42750 | 42700 | 31 |
| 508 | 20231211 | 103900 | 1259155600 | 42750 | 42750 | 42750 | 42750 | 53 |
| 509 | 20231211 | 103800 | 1256889850 | 42750 | 42800 | 42800 | 42750 | 85 |
| 510 | 20231211 | 103700 | 1253253850 | 42800 | 42750 | 42800 | 42750 | 26 |
| 511 | 20231211 | 103600 | 1252142250 | 42750 | 42700 | 42750 | 42700 | 76 |
| 512 | 20231211 | 103500 | 1248896800 | 42700 | 42650 | 42700 | 42650 | 80 |
| 513 | 20231211 | 103400 | 1245481800 | 42650 | 42700 | 42700 | 42650 | 11 |
| 514 | 20231211 | 103300 | 1245012600 | 42700 | 42700 | 42700 | 42700 | 63 |
| 515 | 20231211 | 103200 | 1242322500 | 42700 | 42700 | 42750 | 42700 | 239 |
| 516 | 20231211 | 103100 | 1232115200 | 42700 | 42750 | 42750 | 42700 | 211 |
| 517 | 20231211 | 103000 | 1223099450 | 42750 | 42750 | 42750 | 42700 | 65 |
| 518 | 20231211 | 102900 | 1220323200 | 42700 | 42700 | 42700 | 42700 | 11 |
| 519 | 20231211 | 102800 | 1219853500 | 42700 | 42700 | 42700 | 42700 | 122 |
| 520 | 20231211 | 102700 | 1214644100 | 42700 | 42700 | 42700 | 42650 | 161 |
| 521 | 20231211 | 102600 | 1207770400 | 42700 | 42800 | 42800 | 42700 | 245 |
| 522 | 20231211 | 102500 | 1197302550 | 42800 | 42800 | 42800 | 42750 | 100 |
| 523 | 20231211 | 102400 | 1193023550 | 42800 | 42800 | 42800 | 42750 | 87 |
| 524 | 20231211 | 102300 | 1189300950 | 42800 | 42750 | 42800 | 42750 | 271 |
| 525 | 20231211 | 102200 | 1177715650 | 42750 | 42750 | 42750 | 42750 | 73 |
| 526 | 20231211 | 102100 | 1174594900 | 42700 | 42700 | 42700 | 42700 | 3 |
| 527 | 20231211 | 102000 | 1174466800 | 42700 | 42700 | 42700 | 42700 | 21 |
| 528 | 20231211 | 101900 | 1173570100 | 42700 | 42700 | 42700 | 42700 | 96 |
| 529 | 20231211 | 101800 | 1169470900 | 42750 | 42750 | 42750 | 42750 | 12 |
| 530 | 20231211 | 101700 | 1168957900 | 42700 | 42700 | 42750 | 42700 | 53 |
| 531 | 20231211 | 101600 | 1166694750 | 42700 | 42750 | 42750 | 42700 | 152 |
| 532 | 20231211 | 101500 | 1160201700 | 42700 | 42700 | 42700 | 42700 | 32 |
| 533 | 20231211 | 101400 | 1158835300 | 42700 | 42700 | 42700 | 42700 | 30 |
| 534 | 20231211 | 101300 | 1157554300 | 42700 | 42750 | 42750 | 42700 | 41 |
| 535 | 20231211 | 101200 | 1155802350 | 42700 | 42650 | 42700 | 42650 | 139 |
| 536 | 20231211 | 101100 | 1149867850 | 42650 | 42650 | 42650 | 42650 | 42 |
| 537 | 20231211 | 101000 | 1148076550 | 42650 | 42650 | 42700 | 42650 | 140 |
| 538 | 20231211 | 100900 | 1142104900 | 42700 | 42700 | 42700 | 42650 | 88 |
| 539 | 20231211 | 100800 | 1138349850 | 42700 | 42700 | 42750 | 42700 | 196 |
| 540 | 20231211 | 100700 | 1129980600 | 42700 | 42650 | 42750 | 42650 | 196 |
| 541 | 20231211 | 100600 | 1121619650 | 42700 | 42700 | 42700 | 42700 | 254 |
| 542 | 20231211 | 100500 | 1110773850 | 42700 | 42700 | 42700 | 42700 | 32 |
| 543 | 20231211 | 100400 | 1109407450 | 42700 | 42750 | 42800 | 42700 | 1453 |
| 544 | 20231211 | 100300 | 1047332800 | 42750 | 42800 | 42800 | 42750 | 41 |
| 545 | 20231211 | 100200 | 1045578050 | 42800 | 42800 | 42800 | 42800 | 29 |
| 546 | 20231211 | 100100 | 1044336850 | 42750 | 42800 | 42800 | 42750 | 117 |
| 547 | 20231211 | 100000 | 1039330750 | 42750 | 42850 | 42850 | 42750 | 23 |
| 548 | 20231211 | 095900 | 1038347400 | 42750 | 42750 | 42750 | 42750 | 4 |
| 549 | 20231211 | 095800 | 1038176400 | 42750 | 42850 | 42850 | 42750 | 184 |
| 550 | 20231211 | 095700 | 1030302150 | 42850 | 42850 | 42850 | 42850 | 163 |
| 551 | 20231211 | 095600 | 1023317600 | 42850 | 42800 | 42850 | 42700 | 345 |
| 552 | 20231211 | 095500 | 1008568750 | 42850 | 42900 | 42900 | 42850 | 218 |
| 553 | 20231211 | 095400 | 999225500 | 42850 | 42650 | 42850 | 42650 | 435 |
| 554 | 20231211 | 095300 | 980646050 | 42650 | 42650 | 42650 | 42600 | 16 |
| 555 | 20231211 | 095200 | 979963700 | 42650 | 42650 | 42650 | 42600 | 154 |
| 556 | 20231211 | 095100 | 973395650 | 42650 | 42600 | 42650 | 42600 | 89 |
| 557 | 20231211 | 095000 | 969601450 | 42650 | 42650 | 42650 | 42600 | 69 |
| 558 | 20231211 | 094900 | 966659100 | 42700 | 42600 | 42700 | 42600 | 306 |
| 559 | 20231211 | 094800 | 953622900 | 42600 | 42550 | 42600 | 42550 | 53 |
| 560 | 20231211 | 094700 | 951366450 | 42600 | 42600 | 42600 | 42550 | 255 |
| 561 | 20231211 | 094600 | 940507150 | 42550 | 42550 | 42550 | 42550 | 248 |
| 562 | 20231211 | 094500 | 929954750 | 42550 | 42600 | 42600 | 42500 | 689 |
| 563 | 20231211 | 094400 | 900630900 | 42550 | 42650 | 42650 | 42550 | 871 |
| 564 | 20231211 | 094300 | 863514150 | 42650 | 42700 | 42700 | 42650 | 203 |
| 565 | 20231211 | 094200 | 854848750 | 42750 | 42800 | 42800 | 42700 | 171 |
| 566 | 20231211 | 094100 | 847540400 | 42800 | 42800 | 42800 | 42700 | 158 |
| 567 | 20231211 | 094000 | 840783300 | 42800 | 42800 | 42800 | 42800 | 121 |
| 568 | 20231211 | 093900 | 835604500 | 42850 | 42850 | 42850 | 42850 | 138 |
| 569 | 20231211 | 093800 | 829691200 | 42850 | 42750 | 42900 | 42750 | 175 |
| 570 | 20231211 | 093700 | 822202250 | 42700 | 42700 | 42750 | 42700 | 839 |
| 571 | 20231211 | 093600 | 786376100 | 42700 | 42650 | 42800 | 42650 | 540 |
| 572 | 20231211 | 093500 | 763326700 | 42650 | 42700 | 42700 | 42650 | 513 |
| 573 | 20231211 | 093400 | 741445350 | 42700 | 42700 | 42700 | 42700 | 170 |
| 574 | 20231211 | 093300 | 734186350 | 42700 | 42700 | 42800 | 42650 | 341 |
| 575 | 20231211 | 093200 | 719626050 | 42700 | 42650 | 42700 | 42650 | 833 |
| 576 | 20231211 | 093100 | 684065900 | 42650 | 42900 | 42900 | 42600 | 1522 |
| 577 | 20231211 | 093000 | 619062950 | 42900 | 42900 | 42900 | 42900 | 23 |
| 578 | 20231211 | 092900 | 618076250 | 42900 | 42950 | 42950 | 42900 | 225 |
| 579 | 20231211 | 092800 | 608423600 | 42950 | 42950 | 42950 | 42950 | 65 |
| 580 | 20231211 | 092700 | 605631850 | 42950 | 43000 | 43000 | 42950 | 285 |
| 581 | 20231211 | 092600 | 593390150 | 43000 | 43100 | 43100 | 43000 | 143 |
| 582 | 20231211 | 092500 | 587236500 | 43100 | 43150 | 43150 | 43050 | 229 |
| 583 | 20231211 | 092400 | 577365700 | 43150 | 43150 | 43150 | 43150 | 5 |
| 584 | 20231211 | 092300 | 577149950 | 43150 | 43150 | 43150 | 43150 | 10 |
| 585 | 20231211 | 092200 | 576718450 | 43150 | 43150 | 43150 | 43100 | 175 |
| 586 | 20231211 | 092100 | 569170400 | 43150 | 43150 | 43200 | 43150 | 203 |
| 587 | 20231211 | 092000 | 560410850 | 43200 | 43100 | 43200 | 43100 | 56 |
| 588 | 20231211 | 091900 | 557995800 | 43050 | 42950 | 43050 | 42900 | 988 |
| 589 | 20231211 | 091800 | 515565700 | 42950 | 42900 | 42950 | 42850 | 888 |
| 590 | 20231211 | 091700 | 477472450 | 42900 | 42850 | 42950 | 42800 | 635 |
| 591 | 20231211 | 091600 | 450260650 | 42850 | 42900 | 42950 | 42800 | 1265 |
| 592 | 20231211 | 091500 | 396002800 | 42950 | 42900 | 42950 | 42900 | 100 |
| 593 | 20231211 | 091400 | 391709050 | 42900 | 42950 | 42950 | 42900 | 347 |
| 594 | 20231211 | 091300 | 376810750 | 42950 | 42900 | 42950 | 42900 | 825 |
| 595 | 20231211 | 091200 | 341415850 | 42950 | 43100 | 43100 | 42900 | 372 |
| 596 | 20231211 | 091100 | 325439600 | 43100 | 43100 | 43150 | 42950 | 447 |
| 597 | 20231211 | 091000 | 306216900 | 43050 | 43300 | 43300 | 43000 | 872 |
| 598 | 20231211 | 090900 | 268589350 | 43300 | 43300 | 43350 | 43250 | 242 |
| 599 | 20231211 | 090800 | 258111850 | 43250 | 43150 | 43300 | 43150 | 615 |
| 600 | 20231211 | 090700 | 231556600 | 43200 | 43050 | 43200 | 43050 | 1117 |
| 601 | 20231211 | 090600 | 183423850 | 43050 | 43100 | 43100 | 43050 | 134 |
| 602 | 20231211 | 090500 | 177651750 | 43100 | 42950 | 43100 | 42950 | 653 |
| 603 | 20231211 | 090400 | 149561700 | 43000 | 42950 | 43000 | 42900 | 382 |
| 604 | 20231211 | 090300 | 133155000 | 43000 | 43000 | 43000 | 43000 | 412 |
| 605 | 20231211 | 090200 | 115439000 | 43000 | 43000 | 43000 | 42800 | 440 |
| 606 | 20231211 | 090100 | 96538850 | 43000 | 42950 | 43250 | 42950 | 412 |
| 607 | 20231211 | 090000 | 78767650 | 42900 | 42900 | 42950 | 42550 | 1842 |