33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 6084 |
| 3 | 20231215 | 191800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 4 | 20231215 | 191700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 5 | 20231215 | 191600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 6 | 20231215 | 191500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 7 | 20231215 | 191400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 8 | 20231215 | 191300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 9 | 20231215 | 191200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 10 | 20231215 | 191100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 11 | 20231215 | 191000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 12 | 20231215 | 190900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 13 | 20231215 | 190800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 14 | 20231215 | 190700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 15 | 20231215 | 190600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 16 | 20231215 | 190500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 17 | 20231215 | 190400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 18 | 20231215 | 190300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 19 | 20231215 | 190200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 20 | 20231215 | 190100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 21 | 20231215 | 190000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 22 | 20231215 | 185900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 23 | 20231215 | 185800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 24 | 20231215 | 185700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 25 | 20231215 | 185600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 26 | 20231215 | 185500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 27 | 20231215 | 185400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 28 | 20231215 | 185300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 29 | 20231215 | 185200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 30 | 20231215 | 185100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 31 | 20231215 | 185000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 32 | 20231215 | 184900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 6084 |
| 33 | 20231215 | 184800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 34 | 20231215 | 184700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 35 | 20231215 | 184600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 36 | 20231215 | 184500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 37 | 20231215 | 184400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 38 | 20231215 | 184300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 39 | 20231215 | 184200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 40 | 20231215 | 184100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 41 | 20231215 | 184000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 42 | 20231215 | 183900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 43 | 20231215 | 183800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 44 | 20231215 | 183700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 45 | 20231215 | 183600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 46 | 20231215 | 183500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 47 | 20231215 | 183400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 48 | 20231215 | 183300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 49 | 20231215 | 183200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 50 | 20231215 | 183100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 51 | 20231215 | 183000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 52 | 20231215 | 182900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 53 | 20231215 | 182800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 54 | 20231215 | 182700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 55 | 20231215 | 182600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 56 | 20231215 | 182500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 57 | 20231215 | 182400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 58 | 20231215 | 182300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 59 | 20231215 | 182200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 60 | 20231215 | 182100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 61 | 20231215 | 182000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 62 | 20231215 | 181900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 6084 |
| 63 | 20231215 | 181800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 64 | 20231215 | 181700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 65 | 20231215 | 181600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 66 | 20231215 | 181500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 67 | 20231215 | 181400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 68 | 20231215 | 181300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 69 | 20231215 | 181200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 70 | 20231215 | 181100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 71 | 20231215 | 181000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 72 | 20231215 | 180900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 73 | 20231215 | 180800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 74 | 20231215 | 180700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 75 | 20231215 | 180600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 76 | 20231215 | 180500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 77 | 20231215 | 180400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 78 | 20231215 | 180300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 79 | 20231215 | 180200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 80 | 20231215 | 180100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 81 | 20231215 | 180000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 82 | 20231215 | 175900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 83 | 20231215 | 175800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 84 | 20231215 | 175700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 85 | 20231215 | 175600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 86 | 20231215 | 175500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 87 | 20231215 | 175400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 88 | 20231215 | 175300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 89 | 20231215 | 175200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 90 | 20231215 | 175100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 91 | 20231215 | 175000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 92 | 20231215 | 174900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 6084 |
| 93 | 20231215 | 174800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 94 | 20231215 | 174700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 95 | 20231215 | 174600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 96 | 20231215 | 174500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 97 | 20231215 | 174400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 98 | 20231215 | 174300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 99 | 20231215 | 174200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 100 | 20231215 | 174100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 101 | 20231215 | 174000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 102 | 20231215 | 173900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 103 | 20231215 | 173800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 104 | 20231215 | 173700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 105 | 20231215 | 173600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 106 | 20231215 | 173500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 107 | 20231215 | 173400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 108 | 20231215 | 173300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 109 | 20231215 | 173200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 110 | 20231215 | 173100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 111 | 20231215 | 173000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 112 | 20231215 | 172900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 113 | 20231215 | 172800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 114 | 20231215 | 172700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 115 | 20231215 | 172600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 116 | 20231215 | 172500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 117 | 20231215 | 172400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 118 | 20231215 | 172300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 119 | 20231215 | 172200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 120 | 20231215 | 172100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 121 | 20231215 | 172000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 122 | 20231215 | 171900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 6084 |
| 123 | 20231215 | 171800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 124 | 20231215 | 171700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 125 | 20231215 | 171600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 126 | 20231215 | 171500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 127 | 20231215 | 171400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 128 | 20231215 | 171300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 129 | 20231215 | 171200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 130 | 20231215 | 171100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 131 | 20231215 | 171000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 132 | 20231215 | 170900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 133 | 20231215 | 170800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 134 | 20231215 | 170700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 135 | 20231215 | 170600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 136 | 20231215 | 170500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 137 | 20231215 | 170400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 138 | 20231215 | 170300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 139 | 20231215 | 170200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 140 | 20231215 | 170100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 141 | 20231215 | 170000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 142 | 20231215 | 165900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 143 | 20231215 | 165800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 144 | 20231215 | 165700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 145 | 20231215 | 165600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 146 | 20231215 | 165500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 147 | 20231215 | 165400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 148 | 20231215 | 165300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 149 | 20231215 | 165200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 150 | 20231215 | 165100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 151 | 20231215 | 165000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 152 | 20231215 | 164900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 6084 |
| 153 | 20231215 | 164800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 154 | 20231215 | 164700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 155 | 20231215 | 164600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 156 | 20231215 | 164500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 157 | 20231215 | 164400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 158 | 20231215 | 164300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 159 | 20231215 | 164200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 160 | 20231215 | 164100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 161 | 20231215 | 164000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 162 | 20231215 | 163900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 163 | 20231215 | 163800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 164 | 20231215 | 163700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 165 | 20231215 | 163600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 166 | 20231215 | 163500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 167 | 20231215 | 163400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 168 | 20231215 | 163300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 169 | 20231215 | 163200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 170 | 20231215 | 163100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 171 | 20231215 | 163000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 172 | 20231215 | 162900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 173 | 20231215 | 162800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 174 | 20231215 | 162700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 175 | 20231215 | 162600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 176 | 20231215 | 162500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 177 | 20231215 | 162400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 178 | 20231215 | 162300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 179 | 20231215 | 162200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 180 | 20231215 | 162100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 181 | 20231215 | 162000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 182 | 20231215 | 161900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 6084 |
| 183 | 20231215 | 161800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 184 | 20231215 | 161700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 185 | 20231215 | 161600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 186 | 20231215 | 161500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 187 | 20231215 | 161400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 188 | 20231215 | 161300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 189 | 20231215 | 161200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 190 | 20231215 | 161100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 191 | 20231215 | 161000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 192 | 20231215 | 160900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 193 | 20231215 | 160800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 194 | 20231215 | 160700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 195 | 20231215 | 160600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 196 | 20231215 | 160500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 197 | 20231215 | 160400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 198 | 20231215 | 160300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 199 | 20231215 | 160200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 200 | 20231215 | 160100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 201 | 20231215 | 160000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 202 | 20231215 | 155900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 203 | 20231215 | 155800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 204 | 20231215 | 155700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 205 | 20231215 | 155600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 206 | 20231215 | 155500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 207 | 20231215 | 155400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 208 | 20231215 | 155300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 209 | 20231215 | 155200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 210 | 20231215 | 155100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 211 | 20231215 | 155000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 212 | 20231215 | 154900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 6084 |
| 213 | 20231215 | 154800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 214 | 20231215 | 154700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 215 | 20231215 | 154600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 216 | 20231215 | 154500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 217 | 20231215 | 154400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 218 | 20231215 | 154300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 219 | 20231215 | 154200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 220 | 20231215 | 154100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 221 | 20231215 | 154000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 222 | 20231215 | 153900 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 223 | 20231215 | 153800 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 224 | 20231215 | 153700 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 225 | 20231215 | 153600 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 226 | 20231215 | 153500 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 227 | 20231215 | 153400 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 228 | 20231215 | 153300 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 229 | 20231215 | 153200 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 230 | 20231215 | 153100 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 0 |
| 231 | 20231215 | 153000 | 20336153150 | 45950 | 45950 | 45950 | 45950 | 6084 |
| 232 | 20231215 | 152900 | 20056593350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 233 | 20231215 | 152800 | 20056593350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 234 | 20231215 | 152700 | 20056593350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 235 | 20231215 | 152600 | 20056593350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 236 | 20231215 | 152500 | 20056593350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 237 | 20231215 | 152400 | 20056593350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 238 | 20231215 | 152300 | 20056593350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 239 | 20231215 | 152200 | 20056593350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 240 | 20231215 | 152100 | 20056593350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 241 | 20231215 | 152000 | 20056593350 | 45800 | 45800 | 45800 | 45800 | 0 |
| 242 | 20231215 | 151900 | 20056593350 | 45800 | 45550 | 45800 | 45450 | 1441 |
| 243 | 20231215 | 151800 | 19990855250 | 45450 | 45400 | 45550 | 45200 | 4805 |
| 244 | 20231215 | 151700 | 19772795600 | 45400 | 45450 | 45550 | 45300 | 1449 |
| 245 | 20231215 | 151600 | 19706901750 | 45250 | 45800 | 45800 | 45200 | 4561 |
| 246 | 20231215 | 151500 | 19499786700 | 45850 | 46150 | 46150 | 45700 | 2298 |
| 247 | 20231215 | 151400 | 19394186800 | 46100 | 46250 | 46300 | 46100 | 4435 |
| 248 | 20231215 | 151300 | 19189179800 | 46200 | 46100 | 46200 | 46000 | 7817 |
| 249 | 20231215 | 151200 | 18828625650 | 46100 | 45900 | 46100 | 45800 | 11685 |
| 250 | 20231215 | 151100 | 18291458850 | 45900 | 45850 | 45900 | 45500 | 2216 |
| 251 | 20231215 | 151000 | 18190131250 | 45800 | 45800 | 45900 | 45800 | 8153 |
| 252 | 20231215 | 150900 | 17816604700 | 45900 | 45550 | 45900 | 45550 | 2045 |
| 253 | 20231215 | 150800 | 17723061400 | 45550 | 45450 | 45600 | 45450 | 901 |
| 254 | 20231215 | 150700 | 17682057750 | 45500 | 45900 | 45900 | 45400 | 2104 |
| 255 | 20231215 | 150600 | 17585983850 | 45900 | 45750 | 45950 | 45700 | 6342 |
| 256 | 20231215 | 150500 | 17295406450 | 45750 | 45700 | 45750 | 45450 | 4928 |
| 257 | 20231215 | 150400 | 17070539800 | 45700 | 45650 | 45750 | 45650 | 5719 |
| 258 | 20231215 | 150300 | 16809392600 | 45650 | 45600 | 45750 | 45450 | 4321 |
| 259 | 20231215 | 150200 | 16612134500 | 45600 | 45300 | 45650 | 45250 | 2963 |
| 260 | 20231215 | 150100 | 16477399550 | 45300 | 45350 | 45350 | 45200 | 1454 |
| 261 | 20231215 | 150000 | 16411554800 | 45350 | 45450 | 45500 | 45350 | 1473 |
| 262 | 20231215 | 145900 | 16344595050 | 45450 | 45450 | 45450 | 45350 | 799 |
| 263 | 20231215 | 145800 | 16308296150 | 45400 | 45300 | 45400 | 45150 | 1578 |
| 264 | 20231215 | 145700 | 16236924400 | 45300 | 45400 | 45450 | 45150 | 1880 |
| 265 | 20231215 | 145600 | 16151893700 | 45400 | 44950 | 45500 | 44950 | 1586 |
| 266 | 20231215 | 145500 | 16080223950 | 45000 | 45250 | 45300 | 45000 | 1974 |
| 267 | 20231215 | 145400 | 15991076500 | 45300 | 45350 | 45450 | 44950 | 2804 |
| 268 | 20231215 | 145300 | 15864300400 | 45400 | 45750 | 45800 | 45250 | 6432 |
| 269 | 20231215 | 145200 | 15572020600 | 45700 | 45400 | 45900 | 45250 | 6563 |
| 270 | 20231215 | 145100 | 15272605850 | 45450 | 45250 | 45750 | 45200 | 12050 |
| 271 | 20231215 | 145000 | 14724364700 | 45300 | 45150 | 45300 | 45100 | 1593 |
| 272 | 20231215 | 144900 | 14652342000 | 45150 | 44950 | 45150 | 44950 | 1557 |
| 273 | 20231215 | 144800 | 14582189250 | 45000 | 45100 | 45150 | 44700 | 3368 |
| 274 | 20231215 | 144700 | 14430736850 | 45150 | 44900 | 45350 | 44850 | 3545 |
| 275 | 20231215 | 144600 | 14270749250 | 44900 | 45200 | 45350 | 44700 | 4877 |
| 276 | 20231215 | 144500 | 14051418350 | 45200 | 44950 | 45400 | 44900 | 4219 |
| 277 | 20231215 | 144400 | 13861038900 | 44950 | 45050 | 45600 | 44950 | 5047 |
| 278 | 20231215 | 144300 | 13632891300 | 45100 | 45700 | 45750 | 45100 | 10617 |
| 279 | 20231215 | 144200 | 13151406350 | 45750 | 45450 | 46200 | 45450 | 23882 |
| 280 | 20231215 | 144100 | 12055123150 | 45500 | 45400 | 45900 | 45300 | 11674 |
| 281 | 20231215 | 144000 | 11522676100 | 45400 | 45400 | 45800 | 45000 | 14270 |
| 282 | 20231215 | 143900 | 10874266800 | 45400 | 44750 | 45850 | 44650 | 38542 |
| 283 | 20231215 | 143800 | 9131820650 | 44750 | 44650 | 44750 | 44600 | 2445 |
| 284 | 20231215 | 143700 | 9022618050 | 44650 | 44300 | 44650 | 44300 | 12612 |
| 285 | 20231215 | 143600 | 8462016450 | 44300 | 44300 | 44300 | 44300 | 253 |
| 286 | 20231215 | 143500 | 8450808550 | 44300 | 44300 | 44300 | 44250 | 226 |
| 287 | 20231215 | 143400 | 8440798300 | 44250 | 44250 | 44300 | 44250 | 460 |
| 288 | 20231215 | 143300 | 8420431350 | 44300 | 44300 | 44300 | 44300 | 263 |
| 289 | 20231215 | 143200 | 8408780450 | 44300 | 44250 | 44300 | 44250 | 643 |
| 290 | 20231215 | 143100 | 8380310850 | 44250 | 44250 | 44250 | 44250 | 222 |
| 291 | 20231215 | 143000 | 8370487350 | 44250 | 44250 | 44250 | 44200 | 397 |
| 292 | 20231215 | 142900 | 8352923750 | 44300 | 44200 | 44300 | 44200 | 780 |
| 293 | 20231215 | 142800 | 8318408550 | 44200 | 44250 | 44250 | 44200 | 405 |
| 294 | 20231215 | 142700 | 8300491500 | 44250 | 44300 | 44300 | 44200 | 429 |
| 295 | 20231215 | 142600 | 8281513000 | 44250 | 44250 | 44300 | 44250 | 338 |
| 296 | 20231215 | 142500 | 8266554700 | 44300 | 44250 | 44300 | 44250 | 378 |
| 297 | 20231215 | 142400 | 8249813650 | 44250 | 44250 | 44300 | 44200 | 670 |
| 298 | 20231215 | 142300 | 8220156350 | 44250 | 44200 | 44250 | 44200 | 681 |
| 299 | 20231215 | 142200 | 8190033500 | 44150 | 44150 | 44200 | 44150 | 231 |
| 300 | 20231215 | 142100 | 8179831900 | 44200 | 44150 | 44250 | 44100 | 2119 |
| 301 | 20231215 | 142000 | 8086239300 | 44150 | 44050 | 44150 | 44050 | 1113 |
| 302 | 20231215 | 141900 | 8037168900 | 44050 | 44050 | 44050 | 44050 | 232 |
| 303 | 20231215 | 141800 | 8026949300 | 44050 | 44050 | 44100 | 44050 | 626 |
| 304 | 20231215 | 141700 | 7999355950 | 44050 | 44000 | 44050 | 44000 | 256 |
| 305 | 20231215 | 141600 | 7988085800 | 44000 | 43950 | 44050 | 43950 | 1016 |
| 306 | 20231215 | 141500 | 7943414500 | 43950 | 43900 | 43950 | 43900 | 1100 |
| 307 | 20231215 | 141400 | 7895119300 | 43900 | 43900 | 43900 | 43900 | 87 |
| 308 | 20231215 | 141300 | 7891300000 | 43900 | 43900 | 43900 | 43900 | 157 |
| 309 | 20231215 | 141200 | 7884407700 | 43850 | 43950 | 43950 | 43850 | 88 |
| 310 | 20231215 | 141100 | 7880546950 | 43900 | 43800 | 43900 | 43800 | 1781 |
| 311 | 20231215 | 141000 | 7802432250 | 43800 | 43900 | 43900 | 43800 | 723 |
| 312 | 20231215 | 140900 | 7770747900 | 43900 | 43850 | 43900 | 43800 | 177 |
| 313 | 20231215 | 140800 | 7762984050 | 43900 | 43850 | 43900 | 43850 | 206 |
| 314 | 20231215 | 140700 | 7753946950 | 43900 | 43850 | 43900 | 43850 | 79 |
| 315 | 20231215 | 140600 | 7750479000 | 43850 | 43850 | 43900 | 43850 | 146 |
| 316 | 20231215 | 140500 | 7744076850 | 43800 | 43800 | 43850 | 43750 | 182 |
| 317 | 20231215 | 140400 | 7736103300 | 43800 | 43850 | 43850 | 43800 | 290 |
| 318 | 20231215 | 140300 | 7723394700 | 43850 | 43900 | 43900 | 43800 | 223 |
| 319 | 20231215 | 140200 | 7713616300 | 43900 | 43950 | 43950 | 43800 | 566 |
| 320 | 20231215 | 140100 | 7688798850 | 43950 | 43900 | 44000 | 43900 | 390 |
| 321 | 20231215 | 140000 | 7671673250 | 43900 | 43950 | 43950 | 43900 | 142 |
| 322 | 20231215 | 135900 | 7665438100 | 43950 | 43950 | 44000 | 43900 | 628 |
| 323 | 20231215 | 135800 | 7637843100 | 44000 | 44000 | 44000 | 44000 | 156 |
| 324 | 20231215 | 135700 | 7630979100 | 44050 | 44000 | 44050 | 43950 | 137 |
| 325 | 20231215 | 135600 | 7624950350 | 44050 | 44000 | 44050 | 44000 | 278 |
| 326 | 20231215 | 135500 | 7612711800 | 44000 | 44000 | 44050 | 44000 | 476 |
| 327 | 20231215 | 135400 | 7591763750 | 44000 | 44000 | 44000 | 44000 | 84 |
| 328 | 20231215 | 135300 | 7588067750 | 44000 | 43950 | 44000 | 43950 | 92 |
| 329 | 20231215 | 135200 | 7584023700 | 44050 | 44050 | 44050 | 44050 | 63 |
| 330 | 20231215 | 135100 | 7581248550 | 43950 | 43950 | 43950 | 43950 | 111 |
| 331 | 20231215 | 135000 | 7576370100 | 43950 | 44000 | 44000 | 43950 | 32 |
| 332 | 20231215 | 134900 | 7574963450 | 44000 | 44000 | 44050 | 43950 | 376 |
| 333 | 20231215 | 134800 | 7558420200 | 44050 | 44000 | 44050 | 44000 | 108 |
| 334 | 20231215 | 134700 | 7553667700 | 44000 | 43900 | 44000 | 43900 | 100 |
| 335 | 20231215 | 134600 | 7549273750 | 43850 | 43900 | 43950 | 43850 | 290 |
| 336 | 20231215 | 134500 | 7536531600 | 43900 | 43950 | 43950 | 43900 | 171 |
| 337 | 20231215 | 134400 | 7529019200 | 44000 | 43900 | 44000 | 43900 | 112 |
| 338 | 20231215 | 134300 | 7524096700 | 43950 | 43900 | 43950 | 43800 | 869 |
| 339 | 20231215 | 134200 | 7486006700 | 43950 | 43900 | 43950 | 43900 | 180 |
| 340 | 20231215 | 134100 | 7478097850 | 43900 | 43900 | 43900 | 43900 | 147 |
| 341 | 20231215 | 134000 | 7471644550 | 43900 | 44050 | 44100 | 43900 | 2045 |
| 342 | 20231215 | 133900 | 7381670000 | 44050 | 44100 | 44100 | 44050 | 84 |
| 343 | 20231215 | 133800 | 7377966250 | 44100 | 44150 | 44150 | 44100 | 73 |
| 344 | 20231215 | 133700 | 7374745700 | 44150 | 44150 | 44150 | 44100 | 287 |
| 345 | 20231215 | 133600 | 7362080300 | 44200 | 44200 | 44200 | 44200 | 107 |
| 346 | 20231215 | 133500 | 7357350900 | 44150 | 44250 | 44250 | 44150 | 235 |
| 347 | 20231215 | 133400 | 7346962700 | 44250 | 44250 | 44250 | 44250 | 63 |
| 348 | 20231215 | 133300 | 7344174950 | 44250 | 44250 | 44250 | 44250 | 128 |
| 349 | 20231215 | 133200 | 7338510950 | 44200 | 44250 | 44250 | 44200 | 115 |
| 350 | 20231215 | 133100 | 7333424050 | 44200 | 44250 | 44250 | 44200 | 138 |
| 351 | 20231215 | 133000 | 7327319450 | 44250 | 44250 | 44250 | 44250 | 119 |
| 352 | 20231215 | 132900 | 7322053700 | 44250 | 44250 | 44250 | 44200 | 121 |
| 353 | 20231215 | 132800 | 7316704950 | 44250 | 44150 | 44250 | 44150 | 898 |
| 354 | 20231215 | 132700 | 7277034150 | 44150 | 44150 | 44150 | 44150 | 267 |
| 355 | 20231215 | 132600 | 7265246100 | 44150 | 44150 | 44150 | 44100 | 169 |
| 356 | 20231215 | 132500 | 7257789800 | 44150 | 44200 | 44200 | 44100 | 484 |
| 357 | 20231215 | 132400 | 7236420850 | 44200 | 44200 | 44200 | 44200 | 64 |
| 358 | 20231215 | 132300 | 7233592050 | 44250 | 44250 | 44300 | 44250 | 189 |
| 359 | 20231215 | 132200 | 7225223950 | 44250 | 44200 | 44250 | 44200 | 127 |
| 360 | 20231215 | 132100 | 7219605000 | 44200 | 44150 | 44200 | 44150 | 90 |
| 361 | 20231215 | 132000 | 7215629050 | 44200 | 44200 | 44200 | 44200 | 168 |
| 362 | 20231215 | 131900 | 7208203450 | 44200 | 44200 | 44250 | 44100 | 54 |
| 363 | 20231215 | 131800 | 7205815800 | 44200 | 44250 | 44300 | 44200 | 258 |
| 364 | 20231215 | 131700 | 7194397400 | 44250 | 44350 | 44350 | 44250 | 253 |
| 365 | 20231215 | 131600 | 7183199450 | 44300 | 44250 | 44300 | 44200 | 125 |
| 366 | 20231215 | 131500 | 7177666000 | 44350 | 44250 | 44350 | 44250 | 244 |
| 367 | 20231215 | 131400 | 7166855550 | 44100 | 44300 | 44300 | 44100 | 153 |
| 368 | 20231215 | 131300 | 7160085300 | 44300 | 44350 | 44350 | 44300 | 90 |
| 369 | 20231215 | 131200 | 7156093850 | 44350 | 44300 | 44350 | 44300 | 191 |
| 370 | 20231215 | 131100 | 7147625450 | 44400 | 44150 | 44400 | 44150 | 2602 |
| 371 | 20231215 | 131000 | 7032510750 | 44150 | 44100 | 44150 | 44100 | 228 |
| 372 | 20231215 | 130900 | 7022447900 | 44100 | 44100 | 44150 | 44050 | 129 |
| 373 | 20231215 | 130800 | 7016761350 | 44150 | 44100 | 44150 | 44050 | 312 |
| 374 | 20231215 | 130700 | 7003010350 | 44050 | 44150 | 44150 | 44050 | 451 |
| 375 | 20231215 | 130600 | 6983131100 | 44150 | 44150 | 44150 | 44150 | 7 |
| 376 | 20231215 | 130500 | 6982822050 | 44200 | 44150 | 44200 | 44100 | 182 |
| 377 | 20231215 | 130400 | 6974782350 | 44200 | 44200 | 44200 | 44150 | 102 |
| 378 | 20231215 | 130300 | 6970274400 | 44200 | 44150 | 44200 | 44150 | 135 |
| 379 | 20231215 | 130200 | 6964313950 | 44100 | 44150 | 44150 | 44100 | 4 |
| 380 | 20231215 | 130100 | 6964137500 | 44100 | 44100 | 44100 | 44100 | 40 |
| 381 | 20231215 | 130000 | 6962373500 | 44100 | 44100 | 44100 | 44100 | 95 |
| 382 | 20231215 | 125900 | 6958184000 | 44100 | 44100 | 44150 | 44100 | 37 |
| 383 | 20231215 | 125800 | 6956552050 | 44150 | 44150 | 44150 | 44150 | 341 |
| 384 | 20231215 | 125700 | 6941496900 | 44200 | 44200 | 44200 | 44200 | 0 |
| 385 | 20231215 | 125600 | 6941496900 | 44200 | 44200 | 44200 | 44200 | 61 |
| 386 | 20231215 | 125500 | 6938800700 | 44200 | 44250 | 44250 | 44150 | 9 |
| 387 | 20231215 | 125400 | 6938402650 | 44250 | 44200 | 44250 | 44150 | 252 |
| 388 | 20231215 | 125300 | 6927269500 | 44250 | 44300 | 44300 | 44250 | 42 |
| 389 | 20231215 | 125200 | 6925410950 | 44250 | 44300 | 44300 | 44250 | 9 |
| 390 | 20231215 | 125100 | 6925012650 | 44300 | 44250 | 44300 | 44250 | 69 |
| 391 | 20231215 | 125000 | 6921957400 | 44250 | 44250 | 44250 | 44200 | 18 |
| 392 | 20231215 | 124900 | 6921160950 | 44250 | 44250 | 44250 | 44250 | 87 |
| 393 | 20231215 | 124800 | 6917311200 | 44250 | 44200 | 44250 | 44100 | 70 |
| 394 | 20231215 | 124700 | 6914217650 | 44200 | 44200 | 44250 | 44200 | 47 |
| 395 | 20231215 | 124600 | 6912138100 | 44200 | 44200 | 44200 | 44150 | 65 |
| 396 | 20231215 | 124500 | 6909265450 | 44250 | 44300 | 44350 | 44250 | 225 |
| 397 | 20231215 | 124400 | 6899297950 | 44300 | 44200 | 44300 | 44200 | 252 |
| 398 | 20231215 | 124300 | 6888151050 | 44250 | 44150 | 44250 | 44150 | 648 |
| 399 | 20231215 | 124200 | 6859511100 | 44100 | 44000 | 44100 | 43950 | 652 |
| 400 | 20231215 | 124100 | 6830789200 | 44050 | 44050 | 44050 | 44050 | 69 |
| 401 | 20231215 | 124000 | 6827749750 | 43950 | 44000 | 44050 | 43950 | 77 |
| 402 | 20231215 | 123900 | 6824365200 | 44050 | 44100 | 44100 | 44000 | 46 |
| 403 | 20231215 | 123800 | 6822338950 | 44050 | 44050 | 44100 | 44050 | 121 |
| 404 | 20231215 | 123700 | 6817008800 | 44050 | 44000 | 44050 | 44000 | 77 |
| 405 | 20231215 | 123600 | 6813618250 | 43900 | 44000 | 44000 | 43850 | 56 |
| 406 | 20231215 | 123500 | 6811159300 | 44050 | 44100 | 44100 | 44050 | 6 |
| 407 | 20231215 | 123400 | 6810894900 | 44100 | 44200 | 44200 | 44100 | 98 |
| 408 | 20231215 | 123300 | 6806567300 | 44200 | 44150 | 44200 | 44150 | 33 |
| 409 | 20231215 | 123200 | 6805108850 | 44150 | 44250 | 44250 | 44150 | 14 |
| 410 | 20231215 | 123100 | 6804489650 | 44250 | 44350 | 44350 | 44250 | 1438 |
| 411 | 20231215 | 123000 | 6740857350 | 44350 | 44350 | 44350 | 44300 | 471 |
| 412 | 20231215 | 122900 | 6719980750 | 44300 | 44150 | 44300 | 44150 | 3253 |
| 413 | 20231215 | 122800 | 6576037100 | 44150 | 44100 | 44250 | 44100 | 1683 |
| 414 | 20231215 | 122700 | 6501646200 | 44100 | 44150 | 44150 | 44100 | 29 |
| 415 | 20231215 | 122600 | 6500367250 | 44150 | 44050 | 44200 | 44050 | 179 |
| 416 | 20231215 | 122500 | 6492468250 | 44100 | 44200 | 44200 | 44100 | 781 |
| 417 | 20231215 | 122400 | 6457987400 | 44250 | 44250 | 44250 | 44250 | 1 |
| 418 | 20231215 | 122300 | 6457943150 | 44200 | 43950 | 44250 | 43950 | 2640 |
| 419 | 20231215 | 122200 | 6341463150 | 43900 | 43850 | 43900 | 43850 | 99 |
| 420 | 20231215 | 122100 | 6337118050 | 43800 | 43850 | 43950 | 43800 | 13 |
| 421 | 20231215 | 122000 | 6336548350 | 43850 | 43800 | 43850 | 43800 | 169 |
| 422 | 20231215 | 121900 | 6329143400 | 43800 | 43800 | 43800 | 43800 | 7 |
| 423 | 20231215 | 121800 | 6328836800 | 43800 | 43600 | 43800 | 43600 | 146 |
| 424 | 20231215 | 121700 | 6322451500 | 43750 | 43550 | 43750 | 43550 | 204 |
| 425 | 20231215 | 121600 | 6313566500 | 43450 | 43950 | 43950 | 43450 | 1312 |
| 426 | 20231215 | 121500 | 6256227650 | 43950 | 44000 | 44000 | 43950 | 206 |
| 427 | 20231215 | 121400 | 6247171650 | 44050 | 44100 | 44200 | 44050 | 2174 |
| 428 | 20231215 | 121300 | 6151166300 | 44100 | 44050 | 44100 | 44050 | 4 |
| 429 | 20231215 | 121200 | 6150990050 | 44100 | 44100 | 44150 | 44100 | 537 |
| 430 | 20231215 | 121100 | 6127308100 | 44100 | 44050 | 44100 | 44050 | 651 |
| 431 | 20231215 | 121000 | 6098606850 | 44050 | 44050 | 44050 | 44050 | 240 |
| 432 | 20231215 | 120900 | 6088034850 | 44050 | 44050 | 44100 | 44000 | 294 |
| 433 | 20231215 | 120800 | 6075087750 | 44000 | 44000 | 44050 | 44000 | 278 |
| 434 | 20231215 | 120700 | 6062852250 | 44000 | 44000 | 44000 | 44000 | 182 |
| 435 | 20231215 | 120600 | 6054844250 | 44050 | 44000 | 44100 | 44000 | 331 |
| 436 | 20231215 | 120500 | 6040264550 | 44000 | 44050 | 44050 | 44000 | 43 |
| 437 | 20231215 | 120400 | 6038372500 | 44000 | 43950 | 44000 | 43950 | 294 |
| 438 | 20231215 | 120300 | 6025437500 | 43950 | 43900 | 43950 | 43900 | 214 |
| 439 | 20231215 | 120200 | 6016036450 | 43950 | 43950 | 43950 | 43950 | 23 |
| 440 | 20231215 | 120100 | 6015025600 | 43950 | 44000 | 44000 | 43950 | 322 |
| 441 | 20231215 | 120000 | 6000871100 | 44000 | 43850 | 44050 | 43850 | 1831 |
| 442 | 20231215 | 115900 | 5920423250 | 43800 | 43800 | 43800 | 43800 | 102 |
| 443 | 20231215 | 115800 | 5915955650 | 43850 | 43800 | 43950 | 43800 | 1114 |
| 444 | 20231215 | 115700 | 5867080900 | 43800 | 43600 | 43850 | 43550 | 1768 |
| 445 | 20231215 | 115600 | 5789798500 | 43650 | 43600 | 43650 | 43600 | 22 |
| 446 | 20231215 | 115500 | 5788839200 | 43650 | 43500 | 43650 | 43500 | 612 |
| 447 | 20231215 | 115400 | 5762189400 | 43550 | 43600 | 43600 | 43550 | 110 |
| 448 | 20231215 | 115300 | 5757398400 | 43600 | 43350 | 43600 | 43350 | 2199 |
| 449 | 20231215 | 115200 | 5661781850 | 43350 | 43400 | 43400 | 43350 | 47 |
| 450 | 20231215 | 115100 | 5659744200 | 43400 | 43400 | 43400 | 43400 | 3 |
| 451 | 20231215 | 115000 | 5659614000 | 43400 | 43400 | 43400 | 43400 | 7 |
| 452 | 20231215 | 114900 | 5659310200 | 43400 | 43400 | 43400 | 43350 | 9 |
| 453 | 20231215 | 114800 | 5658919650 | 43400 | 43350 | 43400 | 43350 | 45 |
| 454 | 20231215 | 114700 | 5656966800 | 43400 | 43350 | 43400 | 43350 | 19 |
| 455 | 20231215 | 114600 | 5656143100 | 43350 | 43350 | 43350 | 43350 | 1 |
| 456 | 20231215 | 114500 | 5656099750 | 43400 | 43400 | 43400 | 43400 | 30 |
| 457 | 20231215 | 114400 | 5654797750 | 43400 | 43400 | 43400 | 43400 | 40 |
| 458 | 20231215 | 114300 | 5653061750 | 43400 | 43400 | 43400 | 43400 | 36 |
| 459 | 20231215 | 114200 | 5651499350 | 43400 | 43350 | 43400 | 43350 | 96 |
| 460 | 20231215 | 114100 | 5647333100 | 43350 | 43300 | 43350 | 43300 | 910 |
| 461 | 20231215 | 114000 | 5607887150 | 43300 | 43350 | 43350 | 43300 | 150 |
| 462 | 20231215 | 113900 | 5601392100 | 43300 | 43350 | 43350 | 43300 | 223 |
| 463 | 20231215 | 113800 | 5591736050 | 43350 | 43300 | 43350 | 43300 | 125 |
| 464 | 20231215 | 113700 | 5586323450 | 43400 | 43400 | 43400 | 43350 | 138 |
| 465 | 20231215 | 113600 | 5580341050 | 43350 | 43350 | 43350 | 43350 | 147 |
| 466 | 20231215 | 113500 | 5573968600 | 43350 | 43400 | 43400 | 43350 | 119 |
| 467 | 20231215 | 113400 | 5568809750 | 43400 | 43400 | 43400 | 43400 | 310 |
| 468 | 20231215 | 113300 | 5555355750 | 43500 | 43450 | 43500 | 43450 | 243 |
| 469 | 20231215 | 113200 | 5544797250 | 43450 | 43450 | 43450 | 43450 | 101 |
| 470 | 20231215 | 113100 | 5540408800 | 43500 | 43500 | 43500 | 43500 | 0 |
| 471 | 20231215 | 113000 | 5540408800 | 43500 | 43500 | 43500 | 43450 | 6 |
| 472 | 20231215 | 112900 | 5540147950 | 43500 | 43500 | 43500 | 43500 | 0 |
| 473 | 20231215 | 112800 | 5540147950 | 43500 | 43450 | 43500 | 43450 | 32 |
| 474 | 20231215 | 112700 | 5538757500 | 43450 | 43450 | 43450 | 43450 | 108 |
| 475 | 20231215 | 112600 | 5534064900 | 43450 | 43400 | 43450 | 43400 | 20 |
| 476 | 20231215 | 112500 | 5533196050 | 43400 | 43400 | 43400 | 43400 | 10 |
| 477 | 20231215 | 112400 | 5532762050 | 43450 | 43450 | 43450 | 43450 | 43 |
| 478 | 20231215 | 112300 | 5530893700 | 43450 | 43450 | 43450 | 43400 | 12 |
| 479 | 20231215 | 112200 | 5530372600 | 43450 | 43450 | 43450 | 43400 | 324 |
| 480 | 20231215 | 112100 | 5516308200 | 43400 | 43450 | 43450 | 43400 | 8 |
| 481 | 20231215 | 112000 | 5515960700 | 43400 | 43400 | 43500 | 43400 | 52 |
| 482 | 20231215 | 111900 | 5513703600 | 43450 | 43350 | 43450 | 43350 | 5 |
| 483 | 20231215 | 111800 | 5513486600 | 43350 | 43450 | 43500 | 43350 | 299 |
| 484 | 20231215 | 111700 | 5500508950 | 43450 | 43500 | 43500 | 43450 | 305 |
| 485 | 20231215 | 111600 | 5487256650 | 43500 | 43500 | 43500 | 43500 | 395 |
| 486 | 20231215 | 111500 | 5470074150 | 43500 | 43550 | 43550 | 43500 | 102 |
| 487 | 20231215 | 111400 | 5465637050 | 43550 | 43550 | 43550 | 43550 | 5 |
| 488 | 20231215 | 111300 | 5465419300 | 43550 | 43550 | 43550 | 43550 | 18 |
| 489 | 20231215 | 111200 | 5464635400 | 43550 | 43550 | 43550 | 43500 | 15 |
| 490 | 20231215 | 111100 | 5463982200 | 43550 | 43600 | 43600 | 43550 | 207 |
| 491 | 20231215 | 111000 | 5454966650 | 43600 | 43600 | 43600 | 43600 | 4 |
| 492 | 20231215 | 110900 | 5454792250 | 43600 | 43550 | 43600 | 43550 | 126 |
| 493 | 20231215 | 110800 | 5449304850 | 43550 | 43600 | 43600 | 43550 | 159 |
| 494 | 20231215 | 110700 | 5442380300 | 43600 | 43550 | 43600 | 43550 | 144 |
| 495 | 20231215 | 110600 | 5436108750 | 43550 | 43550 | 43550 | 43550 | 70 |
| 496 | 20231215 | 110500 | 5433060250 | 43550 | 43550 | 43550 | 43550 | 300 |
| 497 | 20231215 | 110400 | 5419995250 | 43550 | 43550 | 43550 | 43500 | 21 |
| 498 | 20231215 | 110300 | 5419080850 | 43500 | 43500 | 43500 | 43500 | 10 |
| 499 | 20231215 | 110200 | 5418645850 | 43500 | 43500 | 43550 | 43500 | 51 |
| 500 | 20231215 | 110100 | 5416425300 | 43550 | 43500 | 43550 | 43500 | 128 |
| 501 | 20231215 | 110000 | 5410857250 | 43500 | 43500 | 43500 | 43450 | 4 |
| 502 | 20231215 | 105900 | 5410683300 | 43500 | 43500 | 43500 | 43500 | 1 |
| 503 | 20231215 | 105800 | 5410639800 | 43500 | 43500 | 43550 | 43500 | 22 |
| 504 | 20231215 | 105700 | 5409682700 | 43400 | 43500 | 43550 | 43400 | 74 |
| 505 | 20231215 | 105600 | 5406463700 | 43500 | 43500 | 43500 | 43500 | 77 |
| 506 | 20231215 | 105500 | 5403114200 | 43500 | 43550 | 43550 | 43500 | 77 |
| 507 | 20231215 | 105400 | 5399764650 | 43550 | 43550 | 43550 | 43550 | 12 |
| 508 | 20231215 | 105300 | 5399242050 | 43550 | 43500 | 43550 | 43500 | 44 |
| 509 | 20231215 | 105200 | 5397327450 | 43500 | 43500 | 43500 | 43500 | 1 |
| 510 | 20231215 | 105100 | 5397283950 | 43400 | 43400 | 43400 | 43400 | 178 |
| 511 | 20231215 | 105000 | 5389558750 | 43300 | 43350 | 43400 | 43300 | 79 |
| 512 | 20231215 | 104900 | 5386135100 | 43350 | 43350 | 43350 | 43300 | 7 |
| 513 | 20231215 | 104800 | 5385831750 | 43400 | 43450 | 43450 | 43350 | 549 |
| 514 | 20231215 | 104700 | 5362010400 | 43500 | 43500 | 43500 | 43500 | 1 |
| 515 | 20231215 | 104600 | 5361966900 | 43500 | 43500 | 43650 | 43450 | 266 |
| 516 | 20231215 | 104500 | 5350400750 | 43500 | 43400 | 43500 | 43400 | 103 |
| 517 | 20231215 | 104400 | 5345925650 | 43400 | 43300 | 43450 | 43300 | 366 |
| 518 | 20231215 | 104300 | 5330065650 | 43300 | 43250 | 43300 | 43250 | 30 |
| 519 | 20231215 | 104200 | 5328767050 | 43250 | 43250 | 43250 | 43250 | 72 |
| 520 | 20231215 | 104100 | 5325653050 | 43250 | 43250 | 43250 | 43250 | 2 |
| 521 | 20231215 | 104000 | 5325566550 | 43200 | 43250 | 43250 | 43200 | 96 |
| 522 | 20231215 | 103900 | 5321414650 | 43200 | 43250 | 43250 | 43200 | 117 |
| 523 | 20231215 | 103800 | 5316354450 | 43200 | 43200 | 43200 | 43150 | 117 |
| 524 | 20231215 | 103700 | 5311301250 | 43200 | 43200 | 43250 | 43150 | 46 |
| 525 | 20231215 | 103600 | 5309314750 | 43200 | 43150 | 43200 | 43150 | 7 |
| 526 | 20231215 | 103500 | 5309012600 | 43150 | 43150 | 43150 | 43150 | 1 |
| 527 | 20231215 | 103400 | 5308969450 | 43100 | 43250 | 43250 | 43100 | 34 |
| 528 | 20231215 | 103300 | 5307501400 | 43100 | 43150 | 43300 | 43050 | 520 |
| 529 | 20231215 | 103200 | 5285031400 | 43050 | 43100 | 43150 | 43050 | 179 |
| 530 | 20231215 | 103100 | 5277321650 | 43050 | 43000 | 43150 | 43000 | 562 |
| 531 | 20231215 | 103000 | 5253133250 | 42950 | 42950 | 42950 | 42950 | 106 |
| 532 | 20231215 | 102900 | 5248580550 | 42950 | 42900 | 43050 | 42850 | 2043 |
| 533 | 20231215 | 102800 | 5160851350 | 42950 | 42950 | 43050 | 42850 | 2555 |
| 534 | 20231215 | 102700 | 5051086800 | 43000 | 43050 | 43050 | 42950 | 706 |
| 535 | 20231215 | 102600 | 5020738700 | 43050 | 43100 | 43100 | 43000 | 883 |
| 536 | 20231215 | 102500 | 4982745150 | 43100 | 43150 | 43200 | 42850 | 5994 |
| 537 | 20231215 | 102400 | 4724776100 | 43150 | 43250 | 43350 | 43150 | 740 |
| 538 | 20231215 | 102300 | 4692778300 | 43250 | 43350 | 43350 | 43200 | 649 |
| 539 | 20231215 | 102200 | 4664688300 | 43400 | 43400 | 43450 | 43350 | 444 |
| 540 | 20231215 | 102100 | 4645431750 | 43400 | 43450 | 43450 | 43400 | 60 |
| 541 | 20231215 | 102000 | 4642827650 | 43550 | 43600 | 43600 | 43400 | 428 |
| 542 | 20231215 | 101900 | 4624240000 | 43650 | 43750 | 43800 | 43400 | 4161 |
| 543 | 20231215 | 101800 | 4442795900 | 43750 | 43750 | 43750 | 43750 | 103 |
| 544 | 20231215 | 101700 | 4438289650 | 43800 | 43900 | 43900 | 43800 | 433 |
| 545 | 20231215 | 101600 | 4419315100 | 43900 | 43850 | 43900 | 43850 | 10 |
| 546 | 20231215 | 101500 | 4418876400 | 43900 | 43850 | 43900 | 43800 | 21 |
| 547 | 20231215 | 101400 | 4417956100 | 43850 | 44000 | 44000 | 43800 | 887 |
| 548 | 20231215 | 101300 | 4378972550 | 44100 | 43800 | 44100 | 43800 | 624 |
| 549 | 20231215 | 101200 | 4351584250 | 43850 | 43750 | 43850 | 43700 | 219 |
| 550 | 20231215 | 101100 | 4342001000 | 43800 | 43800 | 43800 | 43750 | 605 |
| 551 | 20231215 | 101000 | 4315507250 | 43800 | 44000 | 44000 | 43800 | 1013 |
| 552 | 20231215 | 100900 | 4271036000 | 44000 | 44100 | 44100 | 44000 | 86 |
| 553 | 20231215 | 100800 | 4267248550 | 44050 | 43950 | 44050 | 43900 | 386 |
| 554 | 20231215 | 100700 | 4250278050 | 43950 | 44000 | 44000 | 43950 | 45 |
| 555 | 20231215 | 100600 | 4248299800 | 43950 | 43900 | 43950 | 43900 | 6 |
| 556 | 20231215 | 100500 | 4248036250 | 43900 | 43900 | 43950 | 43900 | 85 |
| 557 | 20231215 | 100400 | 4244304250 | 43900 | 43850 | 43900 | 43850 | 166 |
| 558 | 20231215 | 100300 | 4237020150 | 43850 | 43750 | 43850 | 43750 | 500 |
| 559 | 20231215 | 100200 | 4215138450 | 43750 | 43950 | 43950 | 43750 | 419 |
| 560 | 20231215 | 100100 | 4196773100 | 44000 | 44100 | 44100 | 44000 | 139 |
| 561 | 20231215 | 100000 | 4190651450 | 44100 | 44100 | 44150 | 44050 | 55 |
| 562 | 20231215 | 095900 | 4188226200 | 44100 | 44100 | 44150 | 44100 | 127 |
| 563 | 20231215 | 095800 | 4182622550 | 44150 | 44050 | 44150 | 43900 | 1507 |
| 564 | 20231215 | 095700 | 4116354150 | 44100 | 44150 | 44150 | 44000 | 2683 |
| 565 | 20231215 | 095600 | 3998041050 | 44200 | 44300 | 44300 | 44200 | 356 |
| 566 | 20231215 | 095500 | 3982301700 | 44300 | 44250 | 44300 | 44250 | 309 |
| 567 | 20231215 | 095400 | 3968621600 | 44250 | 44500 | 44500 | 44250 | 2449 |
| 568 | 20231215 | 095300 | 3860017750 | 44450 | 44350 | 44450 | 44350 | 1418 |
| 569 | 20231215 | 095200 | 3797052200 | 44400 | 44300 | 44400 | 44300 | 382 |
| 570 | 20231215 | 095100 | 3780127450 | 44300 | 44300 | 44300 | 44200 | 228 |
| 571 | 20231215 | 095000 | 3770031950 | 44300 | 44250 | 44350 | 44250 | 532 |
| 572 | 20231215 | 094900 | 3746469400 | 44250 | 44200 | 44350 | 44150 | 906 |
| 573 | 20231215 | 094800 | 3706415550 | 44150 | 44100 | 44200 | 44100 | 246 |
| 574 | 20231215 | 094700 | 3695554700 | 44200 | 44150 | 44200 | 44100 | 356 |
| 575 | 20231215 | 094600 | 3679842550 | 44150 | 44200 | 44250 | 44150 | 868 |
| 576 | 20231215 | 094500 | 3641476450 | 44150 | 44200 | 44200 | 44100 | 668 |
| 577 | 20231215 | 094400 | 3612003650 | 44200 | 44050 | 44200 | 44050 | 696 |
| 578 | 20231215 | 094300 | 3581311450 | 44200 | 44300 | 44300 | 44000 | 2451 |
| 579 | 20231215 | 094200 | 3473165400 | 44300 | 44500 | 44500 | 44300 | 447 |
| 580 | 20231215 | 094100 | 3453309500 | 44500 | 44500 | 44550 | 44450 | 920 |
| 581 | 20231215 | 094000 | 3412404500 | 44500 | 44550 | 44550 | 44450 | 1212 |
| 582 | 20231215 | 093900 | 3358462950 | 44550 | 44550 | 44600 | 44500 | 432 |
| 583 | 20231215 | 093800 | 3339221550 | 44550 | 44550 | 44550 | 44400 | 421 |
| 584 | 20231215 | 093700 | 3320507900 | 44600 | 44400 | 44600 | 44350 | 1613 |
| 585 | 20231215 | 093600 | 3248690250 | 44450 | 44700 | 44700 | 44450 | 1046 |
| 586 | 20231215 | 093500 | 3202037300 | 44700 | 44900 | 44900 | 44650 | 2939 |
| 587 | 20231215 | 093400 | 3070461950 | 44900 | 44950 | 44950 | 44850 | 2350 |
| 588 | 20231215 | 093300 | 2964925500 | 44900 | 44750 | 44950 | 44750 | 4050 |
| 589 | 20231215 | 093200 | 2783181400 | 44800 | 44700 | 44800 | 44600 | 4297 |
| 590 | 20231215 | 093100 | 2590950650 | 44600 | 44600 | 44750 | 44600 | 3165 |
| 591 | 20231215 | 093000 | 2449521850 | 44600 | 44300 | 44650 | 44300 | 8550 |
| 592 | 20231215 | 092900 | 2069076850 | 44300 | 44250 | 44350 | 44150 | 1113 |
| 593 | 20231215 | 092800 | 2019737800 | 44250 | 44050 | 44300 | 44000 | 536 |
| 594 | 20231215 | 092700 | 1996073800 | 44100 | 44150 | 44200 | 44100 | 265 |
| 595 | 20231215 | 092600 | 1984378250 | 44150 | 44200 | 44200 | 44150 | 178 |
| 596 | 20231215 | 092500 | 1976515100 | 44200 | 44350 | 44400 | 44200 | 685 |
| 597 | 20231215 | 092400 | 1946156250 | 44350 | 44300 | 44400 | 44300 | 1320 |
| 598 | 20231215 | 092300 | 1887611000 | 44300 | 44300 | 44400 | 44300 | 1424 |
| 599 | 20231215 | 092200 | 1824456650 | 44300 | 43950 | 44300 | 43950 | 3281 |
| 600 | 20231215 | 092100 | 1679546800 | 43950 | 43800 | 43950 | 43800 | 533 |
| 601 | 20231215 | 092000 | 1656168950 | 43850 | 43900 | 43900 | 43700 | 732 |
| 602 | 20231215 | 091900 | 1624091500 | 43950 | 43750 | 43950 | 43700 | 1375 |
| 603 | 20231215 | 091800 | 1563816750 | 43750 | 43950 | 43950 | 43700 | 1171 |
| 604 | 20231215 | 091700 | 1512477700 | 43950 | 44200 | 44200 | 43950 | 665 |
| 605 | 20231215 | 091600 | 1483192750 | 44200 | 43900 | 44200 | 43800 | 870 |
| 606 | 20231215 | 091500 | 1444866000 | 43950 | 44000 | 44000 | 43750 | 593 |
| 607 | 20231215 | 091400 | 1418796700 | 43950 | 43900 | 44150 | 43900 | 402 |
| 608 | 20231215 | 091300 | 1401097100 | 43850 | 44250 | 44250 | 43500 | 2214 |
| 609 | 20231215 | 091200 | 1303396050 | 44300 | 44200 | 44300 | 44150 | 732 |
| 610 | 20231215 | 091100 | 1271017600 | 44300 | 44250 | 44400 | 44200 | 3743 |
| 611 | 20231215 | 091000 | 1105276950 | 44250 | 44250 | 44300 | 44050 | 1934 |
| 612 | 20231215 | 090900 | 1019748950 | 44250 | 43600 | 44250 | 43600 | 10436 |
| 613 | 20231215 | 090800 | 561199550 | 43450 | 43500 | 43650 | 43400 | 2730 |
| 614 | 20231215 | 090700 | 442214550 | 43450 | 43450 | 43600 | 43450 | 434 |
| 615 | 20231215 | 090600 | 423334900 | 43450 | 43350 | 43450 | 43350 | 183 |
| 616 | 20231215 | 090500 | 415391650 | 43300 | 43300 | 43450 | 43250 | 258 |
| 617 | 20231215 | 090400 | 404218700 | 43250 | 43550 | 43650 | 43100 | 1457 |
| 618 | 20231215 | 090300 | 341089700 | 43550 | 43750 | 43750 | 43550 | 1109 |
| 619 | 20231215 | 090200 | 292704250 | 43750 | 43700 | 44000 | 43650 | 2910 |
| 620 | 20231215 | 090100 | 165090350 | 43850 | 43450 | 43850 | 43450 | 2075 |
| 621 | 20231215 | 090000 | 74564950 | 43450 | 43500 | 43550 | 43300 | 1714 |