33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 191900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 1905 |
| 3 | 20231212 | 191800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20231212 | 191700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20231212 | 191600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20231212 | 191500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20231212 | 191400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20231212 | 191300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20231212 | 191200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20231212 | 191100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20231212 | 191000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20231212 | 190900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20231212 | 190800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20231212 | 190700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20231212 | 190600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20231212 | 190500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20231212 | 190400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20231212 | 190300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20231212 | 190200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20231212 | 190100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20231212 | 190000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20231212 | 185900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20231212 | 185800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20231212 | 185700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20231212 | 185600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20231212 | 185500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20231212 | 185400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20231212 | 185300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20231212 | 185200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20231212 | 185100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20231212 | 185000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20231212 | 184900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 1905 |
| 33 | 20231212 | 184800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20231212 | 184700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20231212 | 184600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20231212 | 184500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20231212 | 184400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20231212 | 184300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20231212 | 184200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20231212 | 184100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20231212 | 184000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20231212 | 183900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20231212 | 183800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20231212 | 183700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20231212 | 183600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20231212 | 183500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20231212 | 183400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20231212 | 183300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20231212 | 183200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20231212 | 183100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20231212 | 183000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20231212 | 182900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20231212 | 182800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20231212 | 182700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20231212 | 182600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20231212 | 182500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20231212 | 182400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20231212 | 182300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20231212 | 182200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20231212 | 182100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20231212 | 182000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20231212 | 181900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 1905 |
| 63 | 20231212 | 181800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20231212 | 181700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20231212 | 181600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20231212 | 181500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20231212 | 181400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20231212 | 181300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20231212 | 181200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20231212 | 181100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20231212 | 181000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20231212 | 180900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20231212 | 180800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20231212 | 180700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20231212 | 180600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20231212 | 180500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20231212 | 180400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20231212 | 180300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20231212 | 180200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20231212 | 180100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20231212 | 180000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20231212 | 175900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20231212 | 175800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20231212 | 175700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20231212 | 175600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20231212 | 175500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20231212 | 175400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20231212 | 175300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20231212 | 175200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20231212 | 175100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20231212 | 175000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20231212 | 174900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 1905 |
| 93 | 20231212 | 174800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20231212 | 174700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20231212 | 174600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20231212 | 174500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20231212 | 174400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20231212 | 174300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20231212 | 174200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20231212 | 174100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20231212 | 174000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20231212 | 173900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20231212 | 173800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20231212 | 173700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20231212 | 173600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20231212 | 173500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20231212 | 173400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20231212 | 173300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20231212 | 173200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20231212 | 173100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20231212 | 173000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20231212 | 172900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20231212 | 172800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20231212 | 172700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20231212 | 172600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20231212 | 172500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20231212 | 172400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20231212 | 172300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20231212 | 172200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20231212 | 172100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20231212 | 172000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20231212 | 171900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 1905 |
| 123 | 20231212 | 171800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20231212 | 171700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20231212 | 171600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20231212 | 171500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20231212 | 171400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20231212 | 171300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20231212 | 171200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20231212 | 171100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20231212 | 171000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20231212 | 170900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20231212 | 170800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20231212 | 170700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20231212 | 170600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20231212 | 170500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20231212 | 170400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20231212 | 170300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20231212 | 170200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20231212 | 170100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20231212 | 170000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20231212 | 165900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20231212 | 165800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20231212 | 165700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20231212 | 165600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20231212 | 165500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20231212 | 165400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20231212 | 165300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20231212 | 165200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20231212 | 165100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20231212 | 165000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20231212 | 164900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 1905 |
| 153 | 20231212 | 164800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20231212 | 164700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20231212 | 164600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20231212 | 164500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20231212 | 164400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20231212 | 164300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20231212 | 164200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20231212 | 164100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20231212 | 164000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20231212 | 163900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20231212 | 163800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20231212 | 163700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20231212 | 163600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20231212 | 163500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20231212 | 163400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20231212 | 163300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20231212 | 163200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20231212 | 163100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20231212 | 163000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20231212 | 162900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20231212 | 162800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20231212 | 162700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20231212 | 162600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20231212 | 162500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20231212 | 162400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20231212 | 162300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20231212 | 162200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20231212 | 162100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20231212 | 162000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20231212 | 161900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 1905 |
| 183 | 20231212 | 161800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20231212 | 161700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20231212 | 161600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20231212 | 161500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20231212 | 161400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20231212 | 161300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20231212 | 161200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20231212 | 161100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20231212 | 161000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20231212 | 160900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20231212 | 160800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20231212 | 160700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20231212 | 160600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20231212 | 160500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20231212 | 160400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20231212 | 160300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20231212 | 160200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20231212 | 160100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20231212 | 160000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20231212 | 155900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20231212 | 155800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20231212 | 155700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20231212 | 155600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20231212 | 155500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20231212 | 155400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20231212 | 155300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20231212 | 155200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20231212 | 155100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20231212 | 155000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20231212 | 154900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 1905 |
| 213 | 20231212 | 154800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20231212 | 154700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20231212 | 154600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20231212 | 154500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20231212 | 154400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20231212 | 154300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20231212 | 154200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20231212 | 154100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20231212 | 154000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20231212 | 153900 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20231212 | 153800 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20231212 | 153700 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20231212 | 153600 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20231212 | 153500 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 227 | 20231212 | 153400 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 228 | 20231212 | 153300 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 229 | 20231212 | 153200 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 230 | 20231212 | 153100 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20231212 | 153000 | 6851407900 | 44300 | 44300 | 44300 | 44300 | 1905 |
| 232 | 20231212 | 152900 | 6767016400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 233 | 20231212 | 152800 | 6767016400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 234 | 20231212 | 152700 | 6767016400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 235 | 20231212 | 152600 | 6767016400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 236 | 20231212 | 152500 | 6767016400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 237 | 20231212 | 152400 | 6767016400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 238 | 20231212 | 152300 | 6767016400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 239 | 20231212 | 152200 | 6767016400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 240 | 20231212 | 152100 | 6767016400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 241 | 20231212 | 152000 | 6767016400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 242 | 20231212 | 151900 | 6767016400 | 44250 | 44250 | 44250 | 44050 | 881 |
| 243 | 20231212 | 151800 | 6728133950 | 44250 | 44200 | 44250 | 44200 | 76 |
| 244 | 20231212 | 151700 | 6724773050 | 44250 | 44250 | 44250 | 44250 | 54 |
| 245 | 20231212 | 151600 | 6722383550 | 44250 | 44200 | 44250 | 44200 | 24 |
| 246 | 20231212 | 151500 | 6721322400 | 44250 | 44150 | 44250 | 44150 | 61 |
| 247 | 20231212 | 151400 | 6718625900 | 44150 | 44200 | 44250 | 44150 | 39 |
| 248 | 20231212 | 151300 | 6716901550 | 44150 | 44150 | 44200 | 44150 | 232 |
| 249 | 20231212 | 151200 | 6706655450 | 44150 | 44150 | 44200 | 44150 | 226 |
| 250 | 20231212 | 151100 | 6696667300 | 44250 | 44150 | 44250 | 44150 | 318 |
| 251 | 20231212 | 151000 | 6682615300 | 44150 | 44200 | 44200 | 44150 | 26 |
| 252 | 20231212 | 150900 | 6681466900 | 44200 | 44150 | 44200 | 44150 | 148 |
| 253 | 20231212 | 150800 | 6674927400 | 44200 | 44250 | 44300 | 44200 | 252 |
| 254 | 20231212 | 150700 | 6663778050 | 44250 | 44300 | 44300 | 44150 | 1157 |
| 255 | 20231212 | 150600 | 6612626600 | 44300 | 44300 | 44300 | 44250 | 257 |
| 256 | 20231212 | 150500 | 6601250200 | 44300 | 44250 | 44300 | 44250 | 57 |
| 257 | 20231212 | 150400 | 6598725850 | 44300 | 44300 | 44300 | 44250 | 94 |
| 258 | 20231212 | 150300 | 6594562000 | 44300 | 44250 | 44300 | 44250 | 81 |
| 259 | 20231212 | 150200 | 6590974050 | 44300 | 44250 | 44300 | 44200 | 440 |
| 260 | 20231212 | 150100 | 6571502750 | 44250 | 44250 | 44300 | 44200 | 417 |
| 261 | 20231212 | 150000 | 6553050400 | 44250 | 44250 | 44250 | 44200 | 145 |
| 262 | 20231212 | 145900 | 6546634500 | 44300 | 44250 | 44300 | 44250 | 19 |
| 263 | 20231212 | 145800 | 6545793600 | 44250 | 44350 | 44350 | 44200 | 829 |
| 264 | 20231212 | 145700 | 6509067650 | 44350 | 44250 | 44400 | 44250 | 200 |
| 265 | 20231212 | 145600 | 6500200650 | 44250 | 44200 | 44250 | 44150 | 230 |
| 266 | 20231212 | 145500 | 6490042400 | 44250 | 44400 | 44400 | 44250 | 364 |
| 267 | 20231212 | 145400 | 6473916400 | 44350 | 44400 | 44450 | 44350 | 190 |
| 268 | 20231212 | 145300 | 6465480850 | 44400 | 44250 | 44400 | 44250 | 206 |
| 269 | 20231212 | 145200 | 6456360250 | 44250 | 44300 | 44300 | 44250 | 24 |
| 270 | 20231212 | 145100 | 6455298150 | 44200 | 44200 | 44200 | 44100 | 223 |
| 271 | 20231212 | 145000 | 6445447550 | 44200 | 44200 | 44200 | 44200 | 69 |
| 272 | 20231212 | 144900 | 6442397750 | 44250 | 44200 | 44250 | 44200 | 241 |
| 273 | 20231212 | 144800 | 6431740750 | 44200 | 44250 | 44250 | 44200 | 51 |
| 274 | 20231212 | 144700 | 6429484500 | 44250 | 44350 | 44350 | 44250 | 927 |
| 275 | 20231212 | 144600 | 6388416750 | 44350 | 44350 | 44350 | 44350 | 141 |
| 276 | 20231212 | 144500 | 6382163400 | 44450 | 44400 | 44500 | 44350 | 981 |
| 277 | 20231212 | 144400 | 6338588950 | 44400 | 44350 | 44400 | 44350 | 449 |
| 278 | 20231212 | 144300 | 6318668650 | 44300 | 44300 | 44300 | 44250 | 327 |
| 279 | 20231212 | 144200 | 6304183800 | 44300 | 44200 | 44300 | 44200 | 156 |
| 280 | 20231212 | 144100 | 6297281950 | 44200 | 44150 | 44250 | 44150 | 44 |
| 281 | 20231212 | 144000 | 6295338400 | 44100 | 44100 | 44100 | 44100 | 39 |
| 282 | 20231212 | 143900 | 6293618500 | 43950 | 44150 | 44150 | 43950 | 575 |
| 283 | 20231212 | 143800 | 6268296100 | 44150 | 44250 | 44250 | 44150 | 706 |
| 284 | 20231212 | 143700 | 6237076550 | 44300 | 44350 | 44350 | 44300 | 269 |
| 285 | 20231212 | 143600 | 6225153050 | 44350 | 44350 | 44400 | 44350 | 167 |
| 286 | 20231212 | 143500 | 6217746450 | 44350 | 44350 | 44350 | 44350 | 60 |
| 287 | 20231212 | 143400 | 6215085450 | 44400 | 44400 | 44400 | 44400 | 0 |
| 288 | 20231212 | 143300 | 6215085450 | 44400 | 44400 | 44400 | 44400 | 166 |
| 289 | 20231212 | 143200 | 6207715050 | 44450 | 44400 | 44450 | 44400 | 226 |
| 290 | 20231212 | 143100 | 6197680100 | 44400 | 44500 | 44500 | 44400 | 285 |
| 291 | 20231212 | 143000 | 6185004350 | 44450 | 44550 | 44600 | 44450 | 862 |
| 292 | 20231212 | 142900 | 6146633850 | 44550 | 44500 | 44550 | 44500 | 361 |
| 293 | 20231212 | 142800 | 6130551450 | 44550 | 44450 | 44550 | 44450 | 295 |
| 294 | 20231212 | 142700 | 6117427100 | 44450 | 44450 | 44500 | 44350 | 812 |
| 295 | 20231212 | 142600 | 6081376050 | 44500 | 44450 | 44500 | 44450 | 704 |
| 296 | 20231212 | 142500 | 6050082900 | 44500 | 44550 | 44550 | 44500 | 229 |
| 297 | 20231212 | 142400 | 6039891500 | 44550 | 44500 | 44550 | 44450 | 505 |
| 298 | 20231212 | 142300 | 6017428800 | 44500 | 44550 | 44550 | 44500 | 502 |
| 299 | 20231212 | 142200 | 5995088750 | 44550 | 44550 | 44600 | 44500 | 204 |
| 300 | 20231212 | 142100 | 5986000250 | 44550 | 44550 | 44600 | 44550 | 108 |
| 301 | 20231212 | 142000 | 5981188600 | 44550 | 44550 | 44600 | 44550 | 233 |
| 302 | 20231212 | 141900 | 5970804400 | 44550 | 44800 | 44800 | 44550 | 1762 |
| 303 | 20231212 | 141800 | 5891988150 | 44750 | 44600 | 44750 | 44600 | 588 |
| 304 | 20231212 | 141700 | 5865695850 | 44650 | 44750 | 44750 | 44600 | 314 |
| 305 | 20231212 | 141600 | 5851661700 | 44750 | 44600 | 44750 | 44550 | 1858 |
| 306 | 20231212 | 141500 | 5768701000 | 44600 | 44550 | 44600 | 44500 | 599 |
| 307 | 20231212 | 141400 | 5742021300 | 44550 | 44600 | 44600 | 44500 | 787 |
| 308 | 20231212 | 141300 | 5706963300 | 44550 | 44650 | 44700 | 44500 | 2017 |
| 309 | 20231212 | 141200 | 5616983900 | 44750 | 44700 | 44800 | 44700 | 1764 |
| 310 | 20231212 | 141100 | 5538017100 | 44600 | 44750 | 44750 | 44600 | 1828 |
| 311 | 20231212 | 141000 | 5456334950 | 44750 | 44650 | 44750 | 44600 | 1090 |
| 312 | 20231212 | 140900 | 5407654900 | 44650 | 44550 | 44650 | 44500 | 993 |
| 313 | 20231212 | 140800 | 5363341400 | 44550 | 44600 | 44800 | 44550 | 2125 |
| 314 | 20231212 | 140700 | 5268392050 | 44550 | 44200 | 44700 | 44150 | 6876 |
| 315 | 20231212 | 140600 | 4962932550 | 44200 | 44050 | 44200 | 44050 | 447 |
| 316 | 20231212 | 140500 | 4943220850 | 44100 | 44100 | 44100 | 44050 | 508 |
| 317 | 20231212 | 140400 | 4920826150 | 44150 | 44150 | 44150 | 44150 | 382 |
| 318 | 20231212 | 140300 | 4903960850 | 44150 | 44150 | 44150 | 44100 | 661 |
| 319 | 20231212 | 140200 | 4874783900 | 44150 | 44200 | 44200 | 44100 | 102 |
| 320 | 20231212 | 140100 | 4870279300 | 44100 | 44250 | 44250 | 44100 | 615 |
| 321 | 20231212 | 140000 | 4843126400 | 44250 | 44300 | 44350 | 44250 | 2206 |
| 322 | 20231212 | 135900 | 4745469950 | 44300 | 44200 | 44350 | 44200 | 1105 |
| 323 | 20231212 | 135800 | 4696544100 | 44150 | 44200 | 44200 | 44150 | 499 |
| 324 | 20231212 | 135700 | 4674509400 | 44150 | 44150 | 44200 | 44150 | 501 |
| 325 | 20231212 | 135600 | 4652365400 | 44200 | 44050 | 44200 | 44050 | 2089 |
| 326 | 20231212 | 135500 | 4560175900 | 44050 | 43950 | 44050 | 43950 | 270 |
| 327 | 20231212 | 135400 | 4548295450 | 43950 | 43950 | 44000 | 43950 | 471 |
| 328 | 20231212 | 135300 | 4527593950 | 43950 | 43900 | 43950 | 43900 | 281 |
| 329 | 20231212 | 135200 | 4515249050 | 43900 | 43950 | 43950 | 43900 | 158 |
| 330 | 20231212 | 135100 | 4508312700 | 43950 | 43900 | 43950 | 43900 | 71 |
| 331 | 20231212 | 135000 | 4505192350 | 43900 | 43950 | 43950 | 43900 | 430 |
| 332 | 20231212 | 134900 | 4486315150 | 43950 | 44000 | 44000 | 43950 | 30 |
| 333 | 20231212 | 134800 | 4484996600 | 43950 | 44000 | 44000 | 43950 | 233 |
| 334 | 20231212 | 134700 | 4474752750 | 43950 | 43850 | 43950 | 43850 | 862 |
| 335 | 20231212 | 134600 | 4436914050 | 43900 | 43850 | 43900 | 43850 | 104 |
| 336 | 20231212 | 134500 | 4432353400 | 43850 | 43700 | 43850 | 43700 | 336 |
| 337 | 20231212 | 134400 | 4417666050 | 43650 | 43650 | 43650 | 43600 | 222 |
| 338 | 20231212 | 134300 | 4407975800 | 43650 | 43650 | 43650 | 43650 | 2 |
| 339 | 20231212 | 134200 | 4407888500 | 43650 | 43700 | 43700 | 43650 | 106 |
| 340 | 20231212 | 134100 | 4403259650 | 43750 | 43800 | 43800 | 43650 | 237 |
| 341 | 20231212 | 134000 | 4392895400 | 43800 | 43800 | 43800 | 43800 | 3 |
| 342 | 20231212 | 133900 | 4392764000 | 43800 | 43800 | 43800 | 43750 | 116 |
| 343 | 20231212 | 133800 | 4387684350 | 43750 | 43800 | 43800 | 43750 | 114 |
| 344 | 20231212 | 133700 | 4382692550 | 43750 | 43750 | 43750 | 43750 | 14 |
| 345 | 20231212 | 133600 | 4382080050 | 43750 | 43750 | 43800 | 43750 | 101 |
| 346 | 20231212 | 133500 | 4377659950 | 43750 | 43650 | 43850 | 43650 | 578 |
| 347 | 20231212 | 133400 | 4352397450 | 43650 | 43650 | 43650 | 43650 | 41 |
| 348 | 20231212 | 133300 | 4350607800 | 43650 | 43650 | 43650 | 43600 | 361 |
| 349 | 20231212 | 133200 | 4334855800 | 43700 | 43700 | 43700 | 43650 | 521 |
| 350 | 20231212 | 133100 | 4312098000 | 43750 | 43850 | 43850 | 43750 | 180 |
| 351 | 20231212 | 133000 | 4304216600 | 43850 | 43900 | 43900 | 43850 | 188 |
| 352 | 20231212 | 132900 | 4295972300 | 43900 | 44150 | 44150 | 43900 | 1388 |
| 353 | 20231212 | 132800 | 4234869000 | 44150 | 44100 | 44150 | 44100 | 32 |
| 354 | 20231212 | 132700 | 4233457300 | 44100 | 44150 | 44150 | 44100 | 60 |
| 355 | 20231212 | 132600 | 4230810800 | 44100 | 44150 | 44150 | 44100 | 51 |
| 356 | 20231212 | 132500 | 4228560450 | 44100 | 44150 | 44150 | 44100 | 538 |
| 357 | 20231212 | 132400 | 4204834550 | 44150 | 44100 | 44150 | 44050 | 615 |
| 358 | 20231212 | 132300 | 4177696000 | 44000 | 44000 | 44050 | 44000 | 252 |
| 359 | 20231212 | 132200 | 4166603300 | 44000 | 44000 | 44000 | 44000 | 58 |
| 360 | 20231212 | 132100 | 4164051300 | 44000 | 43950 | 44000 | 43950 | 546 |
| 361 | 20231212 | 132000 | 4140048100 | 43950 | 43900 | 43950 | 43900 | 13 |
| 362 | 20231212 | 131900 | 4139477250 | 43900 | 44000 | 44000 | 43900 | 288 |
| 363 | 20231212 | 131800 | 4126832450 | 44000 | 44000 | 44000 | 43900 | 201 |
| 364 | 20231212 | 131700 | 4117996300 | 43950 | 44000 | 44000 | 43950 | 18 |
| 365 | 20231212 | 131600 | 4117204600 | 44000 | 43950 | 44000 | 43950 | 82 |
| 366 | 20231212 | 131500 | 4113599300 | 43900 | 43850 | 43900 | 43850 | 257 |
| 367 | 20231212 | 131400 | 4102317500 | 43850 | 43850 | 43850 | 43850 | 130 |
| 368 | 20231212 | 131300 | 4096617000 | 43800 | 43850 | 43850 | 43800 | 352 |
| 369 | 20231212 | 131200 | 4081182800 | 43850 | 43800 | 43850 | 43800 | 86 |
| 370 | 20231212 | 131100 | 4077412200 | 43800 | 43800 | 43800 | 43800 | 26 |
| 371 | 20231212 | 131000 | 4076273400 | 43800 | 43850 | 43900 | 43800 | 99 |
| 372 | 20231212 | 130900 | 4071932700 | 43900 | 43800 | 43900 | 43800 | 309 |
| 373 | 20231212 | 130800 | 4058386000 | 43800 | 43750 | 43800 | 43750 | 9 |
| 374 | 20231212 | 130700 | 4057991850 | 43700 | 43650 | 43700 | 43650 | 104 |
| 375 | 20231212 | 130600 | 4053449750 | 43650 | 43650 | 43650 | 43650 | 20 |
| 376 | 20231212 | 130500 | 4052576750 | 43650 | 43600 | 43650 | 43600 | 274 |
| 377 | 20231212 | 130400 | 4040628200 | 43600 | 43600 | 43600 | 43600 | 37 |
| 378 | 20231212 | 130300 | 4039015000 | 43600 | 43600 | 43600 | 43600 | 82 |
| 379 | 20231212 | 130200 | 4035439800 | 43600 | 43700 | 43700 | 43600 | 111 |
| 380 | 20231212 | 130100 | 4030596550 | 43700 | 43700 | 43700 | 43700 | 43 |
| 381 | 20231212 | 130000 | 4028717450 | 43650 | 43650 | 43650 | 43650 | 87 |
| 382 | 20231212 | 125900 | 4024919900 | 43650 | 43750 | 43750 | 43650 | 32 |
| 383 | 20231212 | 125800 | 4023522900 | 43750 | 43750 | 43850 | 43750 | 166 |
| 384 | 20231212 | 125700 | 4016256300 | 43700 | 43650 | 43700 | 43650 | 52 |
| 385 | 20231212 | 125600 | 4013986400 | 43600 | 43650 | 43650 | 43600 | 299 |
| 386 | 20231212 | 125500 | 4000944600 | 43650 | 43600 | 43650 | 43600 | 57 |
| 387 | 20231212 | 125400 | 3998457950 | 43550 | 43550 | 43600 | 43550 | 67 |
| 388 | 20231212 | 125300 | 3995538350 | 43500 | 43750 | 43750 | 43500 | 743 |
| 389 | 20231212 | 125200 | 3963113100 | 43750 | 43700 | 43750 | 43700 | 123 |
| 390 | 20231212 | 125100 | 3957733350 | 43700 | 43750 | 43850 | 43700 | 422 |
| 391 | 20231212 | 125000 | 3939269650 | 43700 | 43750 | 43750 | 43700 | 60 |
| 392 | 20231212 | 124900 | 3936645650 | 43750 | 43600 | 43750 | 43550 | 362 |
| 393 | 20231212 | 124800 | 3920837100 | 43550 | 43700 | 43700 | 43500 | 510 |
| 394 | 20231212 | 124700 | 3898569800 | 43750 | 43900 | 43900 | 43700 | 1255 |
| 395 | 20231212 | 124600 | 3843602500 | 43900 | 43900 | 43900 | 43900 | 49 |
| 396 | 20231212 | 124500 | 3841451400 | 43900 | 43900 | 43950 | 43900 | 295 |
| 397 | 20231212 | 124400 | 3828497900 | 43950 | 44000 | 44000 | 43950 | 202 |
| 398 | 20231212 | 124300 | 3819619950 | 44000 | 43950 | 44000 | 43900 | 232 |
| 399 | 20231212 | 124200 | 3809421350 | 44000 | 43950 | 44000 | 43950 | 292 |
| 400 | 20231212 | 124100 | 3796586900 | 43950 | 44000 | 44000 | 43950 | 833 |
| 401 | 20231212 | 124000 | 3759957700 | 44050 | 44050 | 44150 | 44050 | 470 |
| 402 | 20231212 | 123900 | 3739242900 | 44050 | 44200 | 44200 | 44050 | 995 |
| 403 | 20231212 | 123800 | 3695363600 | 44150 | 44150 | 44200 | 44050 | 1008 |
| 404 | 20231212 | 123700 | 3650875250 | 44150 | 44000 | 44250 | 44000 | 3132 |
| 405 | 20231212 | 123600 | 3512751450 | 44000 | 43950 | 44000 | 43900 | 1212 |
| 406 | 20231212 | 123500 | 3459453750 | 43950 | 43850 | 43950 | 43850 | 1244 |
| 407 | 20231212 | 123400 | 3404865450 | 43850 | 43750 | 43850 | 43750 | 358 |
| 408 | 20231212 | 123300 | 3389179250 | 43750 | 43700 | 43750 | 43600 | 454 |
| 409 | 20231212 | 123200 | 3369341850 | 43700 | 43700 | 43700 | 43700 | 278 |
| 410 | 20231212 | 123100 | 3357193250 | 43700 | 43650 | 43700 | 43650 | 122 |
| 411 | 20231212 | 123000 | 3351866650 | 43650 | 43650 | 43700 | 43650 | 221 |
| 412 | 20231212 | 122900 | 3342210900 | 43600 | 43600 | 43600 | 43600 | 114 |
| 413 | 20231212 | 122800 | 3337240500 | 43600 | 43550 | 43600 | 43550 | 276 |
| 414 | 20231212 | 122700 | 3325211900 | 43550 | 43550 | 43600 | 43550 | 29 |
| 415 | 20231212 | 122600 | 3323948850 | 43500 | 43450 | 43500 | 43450 | 110 |
| 416 | 20231212 | 122500 | 3319165650 | 43450 | 43500 | 43500 | 43450 | 33 |
| 417 | 20231212 | 122400 | 3317731700 | 43450 | 43400 | 43450 | 43400 | 42 |
| 418 | 20231212 | 122300 | 3315906900 | 43350 | 43450 | 43450 | 43350 | 67 |
| 419 | 20231212 | 122200 | 3312999000 | 43450 | 43450 | 43450 | 43450 | 16 |
| 420 | 20231212 | 122100 | 3312303800 | 43450 | 43550 | 43600 | 43450 | 435 |
| 421 | 20231212 | 122000 | 3293367750 | 43600 | 43550 | 43600 | 43550 | 115 |
| 422 | 20231212 | 121900 | 3288356850 | 43550 | 43500 | 43550 | 43500 | 81 |
| 423 | 20231212 | 121800 | 3284833200 | 43500 | 43500 | 43500 | 43500 | 23 |
| 424 | 20231212 | 121700 | 3283832700 | 43450 | 43450 | 43550 | 43450 | 226 |
| 425 | 20231212 | 121600 | 3274009350 | 43450 | 43400 | 43450 | 43400 | 102 |
| 426 | 20231212 | 121500 | 3269581750 | 43400 | 43400 | 43400 | 43400 | 68 |
| 427 | 20231212 | 121400 | 3266630550 | 43400 | 43300 | 43400 | 43300 | 63 |
| 428 | 20231212 | 121300 | 3263900200 | 43300 | 43300 | 43300 | 43300 | 24 |
| 429 | 20231212 | 121200 | 3262861000 | 43300 | 43300 | 43300 | 43300 | 0 |
| 430 | 20231212 | 121100 | 3262861000 | 43300 | 43350 | 43350 | 43300 | 231 |
| 431 | 20231212 | 121000 | 3252858300 | 43400 | 43400 | 43400 | 43400 | 43 |
| 432 | 20231212 | 120900 | 3250992100 | 43400 | 43450 | 43450 | 43400 | 122 |
| 433 | 20231212 | 120800 | 3245692800 | 43600 | 43500 | 43600 | 43500 | 78 |
| 434 | 20231212 | 120700 | 3242295950 | 43500 | 43450 | 43500 | 43450 | 33 |
| 435 | 20231212 | 120600 | 3240861300 | 43400 | 43450 | 43450 | 43400 | 48 |
| 436 | 20231212 | 120500 | 3238775750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 437 | 20231212 | 120400 | 3238775750 | 43500 | 43500 | 43500 | 43500 | 3 |
| 438 | 20231212 | 120300 | 3238645250 | 43350 | 43600 | 43600 | 43350 | 476 |
| 439 | 20231212 | 120200 | 3217924550 | 43600 | 43600 | 43600 | 43600 | 115 |
| 440 | 20231212 | 120100 | 3212910550 | 43600 | 43450 | 43600 | 43450 | 332 |
| 441 | 20231212 | 120000 | 3198456350 | 43400 | 43400 | 43400 | 43400 | 667 |
| 442 | 20231212 | 115900 | 3169508550 | 43400 | 43400 | 43400 | 43400 | 167 |
| 443 | 20231212 | 115800 | 3162260750 | 43400 | 43350 | 43400 | 43350 | 40 |
| 444 | 20231212 | 115700 | 3160524850 | 43400 | 43350 | 43400 | 43350 | 59 |
| 445 | 20231212 | 115600 | 3157965750 | 43350 | 43350 | 43350 | 43350 | 33 |
| 446 | 20231212 | 115500 | 3156535200 | 43300 | 43300 | 43300 | 43300 | 158 |
| 447 | 20231212 | 115400 | 3149693800 | 43300 | 43300 | 43300 | 43300 | 20 |
| 448 | 20231212 | 115300 | 3148827800 | 43350 | 43350 | 43350 | 43350 | 47 |
| 449 | 20231212 | 115200 | 3146790350 | 43350 | 43400 | 43400 | 43350 | 153 |
| 450 | 20231212 | 115100 | 3140151250 | 43450 | 43400 | 43450 | 43400 | 64 |
| 451 | 20231212 | 115000 | 3137372100 | 43400 | 43400 | 43400 | 43400 | 0 |
| 452 | 20231212 | 114900 | 3137372100 | 43400 | 43400 | 43400 | 43400 | 78 |
| 453 | 20231212 | 114800 | 3133986900 | 43450 | 43400 | 43450 | 43400 | 17 |
| 454 | 20231212 | 114700 | 3133248300 | 43450 | 43300 | 43450 | 43300 | 60 |
| 455 | 20231212 | 114600 | 3130645250 | 43300 | 43300 | 43300 | 43300 | 111 |
| 456 | 20231212 | 114500 | 3125838950 | 43200 | 43350 | 43350 | 43200 | 163 |
| 457 | 20231212 | 114400 | 3118781250 | 43300 | 43300 | 43350 | 43300 | 29 |
| 458 | 20231212 | 114300 | 3117525450 | 43400 | 43400 | 43400 | 43400 | 49 |
| 459 | 20231212 | 114200 | 3115398850 | 43450 | 43450 | 43450 | 43450 | 168 |
| 460 | 20231212 | 114100 | 3108099250 | 43500 | 43500 | 43500 | 43500 | 200 |
| 461 | 20231212 | 114000 | 3099399250 | 43500 | 43500 | 43500 | 43500 | 93 |
| 462 | 20231212 | 113900 | 3095353750 | 43500 | 43500 | 43500 | 43500 | 10 |
| 463 | 20231212 | 113800 | 3094918750 | 43500 | 43500 | 43500 | 43500 | 0 |
| 464 | 20231212 | 113700 | 3094918750 | 43500 | 43500 | 43500 | 43500 | 45 |
| 465 | 20231212 | 113600 | 3092961250 | 43500 | 43500 | 43550 | 43500 | 142 |
| 466 | 20231212 | 113500 | 3086782350 | 43550 | 43550 | 43550 | 43550 | 115 |
| 467 | 20231212 | 113400 | 3081774100 | 43550 | 43500 | 43550 | 43500 | 152 |
| 468 | 20231212 | 113300 | 3075155800 | 43500 | 43500 | 43500 | 43500 | 43 |
| 469 | 20231212 | 113200 | 3073285300 | 43500 | 43150 | 43500 | 43150 | 3742 |
| 470 | 20231212 | 113100 | 2911236100 | 43150 | 43150 | 43150 | 43150 | 8 |
| 471 | 20231212 | 113000 | 2910890900 | 43150 | 43150 | 43150 | 43150 | 40 |
| 472 | 20231212 | 112900 | 2909164900 | 43150 | 43150 | 43150 | 43150 | 0 |
| 473 | 20231212 | 112800 | 2909164900 | 43150 | 43150 | 43150 | 43150 | 25 |
| 474 | 20231212 | 112700 | 2908086150 | 43150 | 43200 | 43200 | 43150 | 14 |
| 475 | 20231212 | 112600 | 2907481500 | 43200 | 43200 | 43200 | 43200 | 205 |
| 476 | 20231212 | 112500 | 2898625500 | 43200 | 43200 | 43200 | 43200 | 403 |
| 477 | 20231212 | 112400 | 2881215900 | 43200 | 43200 | 43200 | 43200 | 4 |
| 478 | 20231212 | 112300 | 2881043100 | 43250 | 43250 | 43250 | 43250 | 100 |
| 479 | 20231212 | 112200 | 2876718100 | 43250 | 43250 | 43250 | 43250 | 84 |
| 480 | 20231212 | 112100 | 2873085100 | 43250 | 43250 | 43250 | 43250 | 474 |
| 481 | 20231212 | 112000 | 2852584600 | 43250 | 43250 | 43250 | 43250 | 201 |
| 482 | 20231212 | 111900 | 2843891350 | 43250 | 43300 | 43300 | 43250 | 2 |
| 483 | 20231212 | 111800 | 2843804800 | 43300 | 43350 | 43350 | 43300 | 170 |
| 484 | 20231212 | 111700 | 2836443000 | 43350 | 43350 | 43350 | 43350 | 98 |
| 485 | 20231212 | 111600 | 2832194700 | 43400 | 43400 | 43400 | 43400 | 227 |
| 486 | 20231212 | 111500 | 2822342900 | 43400 | 43400 | 43400 | 43400 | 7 |
| 487 | 20231212 | 111400 | 2822039100 | 43450 | 43450 | 43450 | 43450 | 10 |
| 488 | 20231212 | 111300 | 2821604600 | 43450 | 43350 | 43450 | 43300 | 3390 |
| 489 | 20231212 | 111200 | 2674736000 | 43350 | 43350 | 43350 | 43350 | 1 |
| 490 | 20231212 | 111100 | 2674692650 | 43350 | 43450 | 43450 | 43350 | 105 |
| 491 | 20231212 | 111000 | 2670132650 | 43450 | 43550 | 43550 | 43450 | 131 |
| 492 | 20231212 | 110900 | 2664428650 | 43500 | 43350 | 43600 | 43350 | 2523 |
| 493 | 20231212 | 110800 | 2554828850 | 43300 | 43300 | 43300 | 43300 | 179 |
| 494 | 20231212 | 110700 | 2547078150 | 43300 | 43300 | 43300 | 43300 | 0 |
| 495 | 20231212 | 110600 | 2547078150 | 43300 | 43300 | 43300 | 43300 | 10 |
| 496 | 20231212 | 110500 | 2546645150 | 43350 | 43350 | 43350 | 43300 | 441 |
| 497 | 20231212 | 110400 | 2527542950 | 43350 | 43350 | 43350 | 43350 | 1 |
| 498 | 20231212 | 110300 | 2527499600 | 43350 | 43350 | 43350 | 43350 | 1 |
| 499 | 20231212 | 110200 | 2527456250 | 43350 | 43300 | 43350 | 43300 | 110 |
| 500 | 20231212 | 110100 | 2522689650 | 43300 | 43300 | 43300 | 43300 | 0 |
| 501 | 20231212 | 110000 | 2522689650 | 43300 | 43300 | 43300 | 43300 | 1 |
| 502 | 20231212 | 105900 | 2522646350 | 43250 | 43250 | 43250 | 43250 | 47 |
| 503 | 20231212 | 105800 | 2520613600 | 43250 | 43200 | 43250 | 43200 | 16 |
| 504 | 20231212 | 105700 | 2519921900 | 43250 | 43300 | 43300 | 43200 | 182 |
| 505 | 20231212 | 105600 | 2512052250 | 43300 | 43350 | 43350 | 43300 | 160 |
| 506 | 20231212 | 105500 | 2505121750 | 43350 | 43400 | 43400 | 43350 | 760 |
| 507 | 20231212 | 105400 | 2472138950 | 43450 | 43450 | 43450 | 43400 | 168 |
| 508 | 20231212 | 105300 | 2464839450 | 43450 | 43450 | 43500 | 43450 | 58 |
| 509 | 20231212 | 105200 | 2462317000 | 43500 | 43450 | 43500 | 43450 | 107 |
| 510 | 20231212 | 105100 | 2457665600 | 43500 | 43450 | 43500 | 43450 | 393 |
| 511 | 20231212 | 105000 | 2440573150 | 43500 | 43350 | 43500 | 43350 | 1472 |
| 512 | 20231212 | 104900 | 2376579350 | 43350 | 43250 | 43350 | 43250 | 1621 |
| 513 | 20231212 | 104800 | 2306337600 | 43300 | 42850 | 43300 | 42800 | 2784 |
| 514 | 20231212 | 104700 | 2186587450 | 42850 | 42800 | 42850 | 42800 | 1039 |
| 515 | 20231212 | 104600 | 2142117600 | 42800 | 42800 | 42800 | 42800 | 35 |
| 516 | 20231212 | 104500 | 2140619600 | 42800 | 42800 | 42800 | 42800 | 0 |
| 517 | 20231212 | 104400 | 2140619600 | 42800 | 42800 | 42800 | 42800 | 140 |
| 518 | 20231212 | 104300 | 2134627600 | 42800 | 42800 | 42800 | 42800 | 15 |
| 519 | 20231212 | 104200 | 2133985600 | 42800 | 42850 | 42850 | 42800 | 4 |
| 520 | 20231212 | 104100 | 2133814300 | 42850 | 42950 | 42950 | 42850 | 205 |
| 521 | 20231212 | 104000 | 2125025000 | 43000 | 43000 | 43000 | 42950 | 909 |
| 522 | 20231212 | 103900 | 2085938300 | 43100 | 43100 | 43100 | 43100 | 43 |
| 523 | 20231212 | 103800 | 2084085000 | 43100 | 43050 | 43100 | 43050 | 69 |
| 524 | 20231212 | 103700 | 2081112500 | 43000 | 43050 | 43050 | 43000 | 175 |
| 525 | 20231212 | 103600 | 2073581000 | 43050 | 43050 | 43050 | 43050 | 31 |
| 526 | 20231212 | 103500 | 2072246450 | 43050 | 42850 | 43050 | 42850 | 177 |
| 527 | 20231212 | 103400 | 2064641400 | 42850 | 42850 | 42850 | 42850 | 72 |
| 528 | 20231212 | 103300 | 2061556200 | 42800 | 42800 | 42800 | 42800 | 17 |
| 529 | 20231212 | 103200 | 2060828600 | 42750 | 42650 | 42750 | 42650 | 132 |
| 530 | 20231212 | 103100 | 2055195400 | 42650 | 42650 | 42650 | 42600 | 38 |
| 531 | 20231212 | 103000 | 2053574800 | 42650 | 42650 | 42650 | 42650 | 51 |
| 532 | 20231212 | 102900 | 2051399650 | 42650 | 42600 | 42650 | 42600 | 83 |
| 533 | 20231212 | 102800 | 2047862100 | 42650 | 42600 | 42700 | 42600 | 130 |
| 534 | 20231212 | 102700 | 2042315900 | 42600 | 42600 | 42650 | 42600 | 308 |
| 535 | 20231212 | 102600 | 2029194000 | 42600 | 42650 | 42650 | 42600 | 444 |
| 536 | 20231212 | 102500 | 2010273400 | 42650 | 42750 | 42800 | 42650 | 2182 |
| 537 | 20231212 | 102400 | 1917051050 | 42750 | 42850 | 42850 | 42750 | 548 |
| 538 | 20231212 | 102300 | 1893595450 | 42850 | 42950 | 42950 | 42850 | 191 |
| 539 | 20231212 | 102200 | 1885399600 | 43000 | 43000 | 43000 | 43000 | 61 |
| 540 | 20231212 | 102100 | 1882776600 | 43000 | 43050 | 43050 | 43000 | 265 |
| 541 | 20231212 | 102000 | 1871381250 | 43000 | 43000 | 43000 | 43000 | 1 |
| 542 | 20231212 | 101900 | 1871338250 | 43000 | 43000 | 43000 | 43000 | 202 |
| 543 | 20231212 | 101800 | 1862652250 | 43000 | 43050 | 43050 | 43000 | 56 |
| 544 | 20231212 | 101700 | 1860242000 | 43050 | 43050 | 43150 | 43050 | 336 |
| 545 | 20231212 | 101600 | 1845767250 | 43050 | 42950 | 43050 | 42950 | 802 |
| 546 | 20231212 | 101500 | 1811290850 | 42950 | 42850 | 42950 | 42850 | 270 |
| 547 | 20231212 | 101400 | 1799719350 | 42800 | 42800 | 42850 | 42800 | 7 |
| 548 | 20231212 | 101300 | 1799419500 | 42800 | 42850 | 42850 | 42800 | 292 |
| 549 | 20231212 | 101200 | 1786921350 | 42850 | 42800 | 42850 | 42800 | 234 |
| 550 | 20231212 | 101100 | 1776903650 | 42750 | 42800 | 42800 | 42750 | 937 |
| 551 | 20231212 | 101000 | 1736805950 | 42800 | 42800 | 42800 | 42800 | 241 |
| 552 | 20231212 | 100900 | 1726491150 | 42800 | 42800 | 42800 | 42800 | 105 |
| 553 | 20231212 | 100800 | 1721997150 | 42800 | 42800 | 42800 | 42750 | 153 |
| 554 | 20231212 | 100700 | 1715452250 | 42800 | 42850 | 42850 | 42800 | 71 |
| 555 | 20231212 | 100600 | 1712413350 | 42800 | 42800 | 42850 | 42800 | 118 |
| 556 | 20231212 | 100500 | 1707362900 | 42750 | 42800 | 42800 | 42750 | 165 |
| 557 | 20231212 | 100400 | 1700301350 | 42800 | 42800 | 42800 | 42800 | 157 |
| 558 | 20231212 | 100300 | 1693581750 | 42750 | 42800 | 42800 | 42750 | 102 |
| 559 | 20231212 | 100200 | 1689216650 | 42800 | 42800 | 42850 | 42800 | 215 |
| 560 | 20231212 | 100100 | 1680014600 | 42800 | 42800 | 42800 | 42800 | 1 |
| 561 | 20231212 | 100000 | 1679971800 | 42850 | 42850 | 42850 | 42850 | 15 |
| 562 | 20231212 | 095900 | 1679329050 | 42850 | 42850 | 42850 | 42800 | 74 |
| 563 | 20231212 | 095800 | 1676158950 | 42900 | 42900 | 42900 | 42850 | 486 |
| 564 | 20231212 | 095700 | 1655312700 | 42900 | 42950 | 42950 | 42900 | 386 |
| 565 | 20231212 | 095600 | 1638745750 | 42900 | 42900 | 42900 | 42900 | 145 |
| 566 | 20231212 | 095500 | 1632525250 | 42900 | 42900 | 42900 | 42900 | 2 |
| 567 | 20231212 | 095400 | 1632439450 | 42850 | 42850 | 42850 | 42850 | 1 |
| 568 | 20231212 | 095300 | 1632396600 | 42850 | 42750 | 42850 | 42750 | 112 |
| 569 | 20231212 | 095200 | 1627602200 | 42700 | 42750 | 42800 | 42700 | 548 |
| 570 | 20231212 | 095100 | 1604181600 | 42750 | 42600 | 42750 | 42600 | 12 |
| 571 | 20231212 | 095000 | 1603669000 | 42600 | 42750 | 42750 | 42600 | 32 |
| 572 | 20231212 | 094900 | 1602305000 | 42650 | 42700 | 42700 | 42650 | 51 |
| 573 | 20231212 | 094800 | 1600129700 | 42750 | 42650 | 42750 | 42650 | 249 |
| 574 | 20231212 | 094700 | 1589506650 | 42650 | 42750 | 42750 | 42650 | 142 |
| 575 | 20231212 | 094600 | 1583445450 | 42750 | 42700 | 42750 | 42700 | 129 |
| 576 | 20231212 | 094500 | 1577934600 | 42700 | 42550 | 42700 | 42550 | 255 |
| 577 | 20231212 | 094400 | 1567069000 | 42600 | 42550 | 42600 | 42500 | 431 |
| 578 | 20231212 | 094300 | 1548745200 | 42600 | 42750 | 42750 | 42600 | 42 |
| 579 | 20231212 | 094200 | 1546952950 | 42800 | 42800 | 42850 | 42800 | 321 |
| 580 | 20231212 | 094100 | 1533213750 | 42700 | 42650 | 42750 | 42500 | 711 |
| 581 | 20231212 | 094000 | 1502943400 | 42600 | 42600 | 42650 | 42600 | 44 |
| 582 | 20231212 | 093900 | 1501068950 | 42600 | 42650 | 42750 | 42600 | 1786 |
| 583 | 20231212 | 093800 | 1424965550 | 42650 | 42650 | 42650 | 42600 | 386 |
| 584 | 20231212 | 093700 | 1408519100 | 42700 | 42650 | 42700 | 42600 | 276 |
| 585 | 20231212 | 093600 | 1396752900 | 42650 | 42700 | 42750 | 42600 | 217 |
| 586 | 20231212 | 093500 | 1387487200 | 42700 | 42700 | 42700 | 42700 | 29 |
| 587 | 20231212 | 093400 | 1386248900 | 42700 | 42700 | 42750 | 42600 | 539 |
| 588 | 20231212 | 093300 | 1363250000 | 42700 | 42450 | 42700 | 42450 | 309 |
| 589 | 20231212 | 093200 | 1350088550 | 42400 | 42450 | 42450 | 42400 | 110 |
| 590 | 20231212 | 093100 | 1345423350 | 42450 | 42700 | 42750 | 42300 | 529 |
| 591 | 20231212 | 093000 | 1322968550 | 42700 | 42350 | 42850 | 42350 | 486 |
| 592 | 20231212 | 092900 | 1302333150 | 42300 | 42300 | 42300 | 42250 | 185 |
| 593 | 20231212 | 092800 | 1294510900 | 42300 | 42300 | 42300 | 42250 | 736 |
| 594 | 20231212 | 092700 | 1263392250 | 42350 | 42350 | 42400 | 42300 | 748 |
| 595 | 20231212 | 092600 | 1231718500 | 42350 | 42400 | 42400 | 42300 | 764 |
| 596 | 20231212 | 092500 | 1199366050 | 42400 | 42350 | 42400 | 42200 | 1936 |
| 597 | 20231212 | 092400 | 1117541400 | 42350 | 42700 | 42700 | 42300 | 2439 |
| 598 | 20231212 | 092300 | 1013872150 | 42700 | 42800 | 42900 | 42700 | 1729 |
| 599 | 20231212 | 092200 | 939858000 | 42750 | 42650 | 42800 | 42600 | 2489 |
| 600 | 20231212 | 092100 | 833741200 | 42650 | 42850 | 42850 | 42600 | 2037 |
| 601 | 20231212 | 092000 | 746666150 | 42850 | 42900 | 42900 | 42800 | 1009 |
| 602 | 20231212 | 091900 | 703409000 | 42900 | 42850 | 42900 | 42800 | 2979 |
| 603 | 20231212 | 091800 | 575851850 | 42850 | 42950 | 42950 | 42850 | 1986 |
| 604 | 20231212 | 091700 | 490647700 | 42950 | 43000 | 43050 | 42900 | 885 |
| 605 | 20231212 | 091600 | 452610800 | 43000 | 43050 | 43050 | 42950 | 803 |
| 606 | 20231212 | 091500 | 418089550 | 43050 | 43100 | 43100 | 43050 | 145 |
| 607 | 20231212 | 091400 | 411846850 | 43100 | 43100 | 43150 | 43050 | 627 |
| 608 | 20231212 | 091300 | 384835700 | 43100 | 43250 | 43300 | 43100 | 508 |
| 609 | 20231212 | 091200 | 362896300 | 43300 | 43300 | 43350 | 43300 | 503 |
| 610 | 20231212 | 091100 | 341110350 | 43350 | 43350 | 43350 | 43300 | 381 |
| 611 | 20231212 | 091000 | 324596500 | 43350 | 43350 | 43350 | 43350 | 64 |
| 612 | 20231212 | 090900 | 321822100 | 43350 | 43550 | 43550 | 43350 | 334 |
| 613 | 20231212 | 090800 | 307294350 | 43550 | 43350 | 43550 | 43350 | 675 |
| 614 | 20231212 | 090700 | 277979800 | 43300 | 43250 | 43300 | 43150 | 308 |
| 615 | 20231212 | 090600 | 264660900 | 43250 | 43300 | 43300 | 43150 | 158 |
| 616 | 20231212 | 090500 | 257831500 | 43300 | 43150 | 43300 | 43150 | 141 |
| 617 | 20231212 | 090400 | 251745250 | 43150 | 43000 | 43150 | 42950 | 282 |
| 618 | 20231212 | 090300 | 239603050 | 42950 | 43100 | 43150 | 42950 | 1057 |
| 619 | 20231212 | 090200 | 194116350 | 43150 | 43050 | 43350 | 43050 | 434 |
| 620 | 20231212 | 090100 | 175402900 | 43050 | 42950 | 43050 | 42850 | 1795 |
| 621 | 20231212 | 090000 | 98359650 | 42950 | 43550 | 43550 | 42900 | 2259 |