34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 191800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 7589 |
| 3 | 20231204 | 191700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20231204 | 191600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20231204 | 191500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20231204 | 191400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20231204 | 191300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20231204 | 191200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20231204 | 191100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20231204 | 191000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20231204 | 190900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20231204 | 190800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20231204 | 190700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20231204 | 190600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20231204 | 190500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20231204 | 190400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20231204 | 190300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20231204 | 190200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20231204 | 190100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20231204 | 190000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20231204 | 185900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20231204 | 185800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20231204 | 185700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20231204 | 185600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20231204 | 185500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20231204 | 185400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20231204 | 185300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20231204 | 185200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20231204 | 185100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20231204 | 185000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20231204 | 184900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20231204 | 184800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 7589 |
| 33 | 20231204 | 184700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20231204 | 184600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20231204 | 184500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20231204 | 184400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20231204 | 184300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20231204 | 184200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20231204 | 184100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20231204 | 184000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20231204 | 183900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20231204 | 183800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20231204 | 183700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20231204 | 183600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20231204 | 183500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20231204 | 183400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20231204 | 183300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20231204 | 183200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20231204 | 183100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20231204 | 183000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20231204 | 182900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20231204 | 182800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20231204 | 182700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20231204 | 182600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20231204 | 182500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20231204 | 182400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20231204 | 182300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20231204 | 182200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20231204 | 182100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20231204 | 182000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20231204 | 181900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20231204 | 181800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 7589 |
| 63 | 20231204 | 181700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20231204 | 181600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20231204 | 181500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20231204 | 181400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20231204 | 181300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20231204 | 181200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20231204 | 181100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20231204 | 181000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20231204 | 180900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20231204 | 180800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20231204 | 180700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20231204 | 180600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20231204 | 180500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20231204 | 180400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20231204 | 180300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20231204 | 180200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20231204 | 180100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20231204 | 180000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20231204 | 175900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20231204 | 175800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20231204 | 175700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20231204 | 175600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20231204 | 175500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20231204 | 175400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20231204 | 175300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20231204 | 175200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20231204 | 175100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20231204 | 175000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20231204 | 174900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20231204 | 174800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 7589 |
| 93 | 20231204 | 174700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20231204 | 174600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20231204 | 174500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20231204 | 174400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20231204 | 174300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20231204 | 174200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20231204 | 174100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20231204 | 174000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20231204 | 173900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20231204 | 173800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20231204 | 173700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20231204 | 173600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20231204 | 173500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20231204 | 173400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20231204 | 173300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20231204 | 173200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20231204 | 173100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20231204 | 173000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20231204 | 172900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20231204 | 172800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20231204 | 172700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20231204 | 172600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20231204 | 172500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20231204 | 172400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20231204 | 172300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20231204 | 172200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20231204 | 172100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20231204 | 172000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20231204 | 171900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20231204 | 171800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 7589 |
| 123 | 20231204 | 171700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20231204 | 171600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20231204 | 171500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20231204 | 171400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20231204 | 171300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20231204 | 171200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20231204 | 171100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20231204 | 171000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20231204 | 170900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20231204 | 170800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20231204 | 170700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20231204 | 170600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20231204 | 170500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20231204 | 170400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20231204 | 170300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20231204 | 170200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20231204 | 170100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20231204 | 170000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20231204 | 165900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20231204 | 165800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20231204 | 165700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20231204 | 165600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20231204 | 165500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20231204 | 165400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20231204 | 165300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20231204 | 165200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20231204 | 165100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20231204 | 165000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20231204 | 164900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20231204 | 164800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 7589 |
| 153 | 20231204 | 164700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20231204 | 164600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20231204 | 164500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20231204 | 164400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20231204 | 164300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20231204 | 164200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20231204 | 164100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20231204 | 164000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20231204 | 163900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20231204 | 163800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20231204 | 163700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20231204 | 163600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20231204 | 163500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20231204 | 163400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20231204 | 163300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20231204 | 163200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20231204 | 163100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20231204 | 163000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20231204 | 162900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20231204 | 162800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20231204 | 162700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20231204 | 162600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20231204 | 162500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20231204 | 162400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20231204 | 162300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20231204 | 162200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20231204 | 162100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20231204 | 162000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20231204 | 161900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20231204 | 161800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 7589 |
| 183 | 20231204 | 161700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20231204 | 161600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20231204 | 161500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20231204 | 161400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20231204 | 161300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20231204 | 161200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20231204 | 161100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20231204 | 161000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20231204 | 160900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20231204 | 160800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20231204 | 160700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20231204 | 160600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20231204 | 160500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20231204 | 160400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20231204 | 160300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20231204 | 160200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 199 | 20231204 | 160100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 200 | 20231204 | 160000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 201 | 20231204 | 155900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 202 | 20231204 | 155800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 203 | 20231204 | 155700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 204 | 20231204 | 155600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 205 | 20231204 | 155500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 206 | 20231204 | 155400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 207 | 20231204 | 155300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 208 | 20231204 | 155200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 209 | 20231204 | 155100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 210 | 20231204 | 155000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 211 | 20231204 | 154900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 212 | 20231204 | 154800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 7589 |
| 213 | 20231204 | 154700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 214 | 20231204 | 154600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 215 | 20231204 | 154500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 216 | 20231204 | 154400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 217 | 20231204 | 154300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 218 | 20231204 | 154200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 219 | 20231204 | 154100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 220 | 20231204 | 154000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 221 | 20231204 | 153900 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 222 | 20231204 | 153800 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 223 | 20231204 | 153700 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 224 | 20231204 | 153600 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 225 | 20231204 | 153500 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 226 | 20231204 | 153400 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 227 | 20231204 | 153300 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 228 | 20231204 | 153200 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 229 | 20231204 | 153100 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 0 |
| 230 | 20231204 | 153000 | 48149123850 | 42300 | 42300 | 42300 | 42300 | 7589 |
| 231 | 20231204 | 152900 | 47828109150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 232 | 20231204 | 152800 | 47828109150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 233 | 20231204 | 152700 | 47828109150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 234 | 20231204 | 152600 | 47828109150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 235 | 20231204 | 152500 | 47828109150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 236 | 20231204 | 152400 | 47828109150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 237 | 20231204 | 152300 | 47828109150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 238 | 20231204 | 152200 | 47828109150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 239 | 20231204 | 152100 | 47828109150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 240 | 20231204 | 152000 | 47828109150 | 42300 | 42300 | 42300 | 42300 | 0 |
| 241 | 20231204 | 151900 | 47828109150 | 42300 | 42200 | 42450 | 42200 | 5739 |
| 242 | 20231204 | 151800 | 47585213200 | 42250 | 41800 | 42250 | 41750 | 6790 |
| 243 | 20231204 | 151700 | 47300214400 | 41800 | 41800 | 41850 | 41700 | 1447 |
| 244 | 20231204 | 151600 | 47239740950 | 41850 | 41900 | 41900 | 41800 | 718 |
| 245 | 20231204 | 151500 | 47209693050 | 41900 | 41750 | 41900 | 41750 | 1466 |
| 246 | 20231204 | 151400 | 47148405200 | 41800 | 41750 | 41800 | 41700 | 1821 |
| 247 | 20231204 | 151300 | 47072336000 | 41750 | 41650 | 41750 | 41650 | 433 |
| 248 | 20231204 | 151200 | 47054281300 | 41700 | 41700 | 41750 | 41650 | 868 |
| 249 | 20231204 | 151100 | 47018082150 | 41650 | 41550 | 41700 | 41550 | 1113 |
| 250 | 20231204 | 151000 | 46971775500 | 41600 | 41550 | 41650 | 41550 | 277 |
| 251 | 20231204 | 150900 | 46960249400 | 41600 | 41600 | 41650 | 41550 | 917 |
| 252 | 20231204 | 150800 | 46922086000 | 41650 | 41500 | 41650 | 41500 | 591 |
| 253 | 20231204 | 150700 | 46897502650 | 41550 | 41550 | 41600 | 41500 | 554 |
| 254 | 20231204 | 150600 | 46874485150 | 41550 | 41600 | 41650 | 41550 | 746 |
| 255 | 20231204 | 150500 | 46843464900 | 41600 | 41450 | 41600 | 41400 | 1334 |
| 256 | 20231204 | 150400 | 46788206400 | 41450 | 41450 | 41600 | 41400 | 557 |
| 257 | 20231204 | 150300 | 46765096750 | 41450 | 41700 | 41700 | 41400 | 702 |
| 258 | 20231204 | 150200 | 46735893750 | 41750 | 41900 | 41900 | 41700 | 842 |
| 259 | 20231204 | 150100 | 46700688350 | 41800 | 41800 | 41950 | 41800 | 3202 |
| 260 | 20231204 | 150000 | 46566479550 | 41850 | 41700 | 41850 | 41700 | 4700 |
| 261 | 20231204 | 145900 | 46370059200 | 41750 | 41750 | 41800 | 41650 | 243 |
| 262 | 20231204 | 145800 | 46359916850 | 41750 | 41600 | 41750 | 41500 | 1236 |
| 263 | 20231204 | 145700 | 46308456100 | 41650 | 41650 | 41700 | 41500 | 1229 |
| 264 | 20231204 | 145600 | 46257371250 | 41650 | 41700 | 41700 | 41600 | 364 |
| 265 | 20231204 | 145500 | 46242208250 | 41700 | 41600 | 41700 | 41550 | 678 |
| 266 | 20231204 | 145400 | 46214003350 | 41600 | 41700 | 41750 | 41600 | 1054 |
| 267 | 20231204 | 145300 | 46170064000 | 41700 | 41750 | 41850 | 41700 | 776 |
| 268 | 20231204 | 145200 | 46137642800 | 41750 | 41650 | 41800 | 41650 | 576 |
| 269 | 20231204 | 145100 | 46113601400 | 41700 | 41500 | 41700 | 41500 | 1009 |
| 270 | 20231204 | 145000 | 46071616200 | 41550 | 41600 | 41650 | 41500 | 826 |
| 271 | 20231204 | 144900 | 46037271700 | 41600 | 41800 | 41900 | 41600 | 959 |
| 272 | 20231204 | 144800 | 45997249850 | 41900 | 41800 | 41900 | 41750 | 1509 |
| 273 | 20231204 | 144700 | 45934097650 | 41800 | 41750 | 41800 | 41750 | 890 |
| 274 | 20231204 | 144600 | 45896908400 | 41800 | 41850 | 41850 | 41800 | 611 |
| 275 | 20231204 | 144500 | 45871366050 | 41850 | 41850 | 41900 | 41800 | 716 |
| 276 | 20231204 | 144400 | 45841402100 | 41850 | 41750 | 41900 | 41750 | 524 |
| 277 | 20231204 | 144300 | 45819490800 | 41800 | 41850 | 41900 | 41750 | 903 |
| 278 | 20231204 | 144200 | 45781724800 | 41850 | 41800 | 41900 | 41800 | 701 |
| 279 | 20231204 | 144100 | 45752385650 | 41850 | 41750 | 41850 | 41750 | 562 |
| 280 | 20231204 | 144000 | 45728895000 | 41700 | 41700 | 41800 | 41650 | 1918 |
| 281 | 20231204 | 143900 | 45648810900 | 41700 | 41500 | 41700 | 41500 | 1011 |
| 282 | 20231204 | 143800 | 45606804650 | 41500 | 41450 | 41500 | 41450 | 918 |
| 283 | 20231204 | 143700 | 45568713500 | 41500 | 41700 | 41700 | 41450 | 1768 |
| 284 | 20231204 | 143600 | 45495180500 | 41700 | 41800 | 41800 | 41700 | 262 |
| 285 | 20231204 | 143500 | 45484238750 | 41800 | 41800 | 41850 | 41800 | 363 |
| 286 | 20231204 | 143400 | 45469064850 | 41800 | 41600 | 41900 | 41600 | 599 |
| 287 | 20231204 | 143300 | 45444033650 | 41650 | 41500 | 41650 | 41450 | 840 |
| 288 | 20231204 | 143200 | 45409107400 | 41450 | 41350 | 41500 | 41350 | 290 |
| 289 | 20231204 | 143100 | 45397086150 | 41450 | 41500 | 41500 | 41300 | 961 |
| 290 | 20231204 | 143000 | 45357300950 | 41500 | 41550 | 41600 | 41500 | 199 |
| 291 | 20231204 | 142900 | 45349030250 | 41600 | 41700 | 41700 | 41250 | 1556 |
| 292 | 20231204 | 142800 | 45284518150 | 41700 | 41650 | 41700 | 41600 | 562 |
| 293 | 20231204 | 142700 | 45261115650 | 41650 | 41750 | 41750 | 41600 | 620 |
| 294 | 20231204 | 142600 | 45235269500 | 41800 | 41900 | 41900 | 41800 | 339 |
| 295 | 20231204 | 142500 | 45221081350 | 41900 | 41900 | 42000 | 41900 | 422 |
| 296 | 20231204 | 142400 | 45203379200 | 41900 | 41900 | 41950 | 41900 | 807 |
| 297 | 20231204 | 142300 | 45169547150 | 41900 | 41800 | 41900 | 41750 | 579 |
| 298 | 20231204 | 142200 | 45145340250 | 41850 | 41900 | 41900 | 41800 | 426 |
| 299 | 20231204 | 142100 | 45127511300 | 41900 | 41900 | 41900 | 41800 | 1015 |
| 300 | 20231204 | 142000 | 45084993450 | 41900 | 41800 | 41900 | 41750 | 845 |
| 301 | 20231204 | 141900 | 45049653100 | 41800 | 41850 | 41850 | 41650 | 263 |
| 302 | 20231204 | 141800 | 45038675050 | 41800 | 41400 | 41950 | 41400 | 1712 |
| 303 | 20231204 | 141700 | 44967291350 | 41400 | 41650 | 41650 | 41400 | 837 |
| 304 | 20231204 | 141600 | 44932527500 | 41600 | 41700 | 41700 | 41600 | 228 |
| 305 | 20231204 | 141500 | 44923032300 | 41700 | 41400 | 41800 | 41400 | 855 |
| 306 | 20231204 | 141400 | 44887424600 | 41400 | 41350 | 41650 | 41250 | 1514 |
| 307 | 20231204 | 141300 | 44824714950 | 41350 | 41650 | 41700 | 41350 | 2814 |
| 308 | 20231204 | 141200 | 44707743250 | 41650 | 42000 | 42000 | 41650 | 1339 |
| 309 | 20231204 | 141100 | 44651773300 | 42000 | 41850 | 42000 | 41850 | 544 |
| 310 | 20231204 | 141000 | 44628973250 | 41800 | 41800 | 41800 | 41750 | 242 |
| 311 | 20231204 | 140900 | 44618857700 | 41800 | 41700 | 41800 | 41700 | 255 |
| 312 | 20231204 | 140800 | 44608211400 | 41750 | 41650 | 41750 | 41600 | 489 |
| 313 | 20231204 | 140700 | 44587825350 | 41700 | 41500 | 41700 | 41500 | 996 |
| 314 | 20231204 | 140600 | 44546444450 | 41550 | 41750 | 41750 | 41500 | 2318 |
| 315 | 20231204 | 140500 | 44450071200 | 41750 | 41700 | 41800 | 41700 | 347 |
| 316 | 20231204 | 140400 | 44435583000 | 41700 | 41700 | 41750 | 41650 | 1212 |
| 317 | 20231204 | 140300 | 44385084500 | 41650 | 41750 | 41750 | 41650 | 684 |
| 318 | 20231204 | 140200 | 44356569850 | 41750 | 41650 | 41850 | 41650 | 1224 |
| 319 | 20231204 | 140100 | 44305549000 | 41650 | 41850 | 41850 | 41650 | 1545 |
| 320 | 20231204 | 140000 | 44241118650 | 41850 | 41850 | 41950 | 41800 | 406 |
| 321 | 20231204 | 135900 | 44224131900 | 41850 | 41900 | 41950 | 41700 | 1305 |
| 322 | 20231204 | 135800 | 44169566300 | 41950 | 42100 | 42200 | 41800 | 3986 |
| 323 | 20231204 | 135700 | 44002106100 | 42150 | 42200 | 42250 | 42100 | 1150 |
| 324 | 20231204 | 135600 | 43953599500 | 42200 | 42300 | 42300 | 42200 | 1277 |
| 325 | 20231204 | 135500 | 43899595850 | 42300 | 42450 | 42450 | 42300 | 642 |
| 326 | 20231204 | 135400 | 43872380950 | 42450 | 42500 | 42500 | 42450 | 258 |
| 327 | 20231204 | 135300 | 43861427500 | 42500 | 42450 | 42500 | 42450 | 800 |
| 328 | 20231204 | 135200 | 43827435150 | 42500 | 42400 | 42500 | 42300 | 2203 |
| 329 | 20231204 | 135100 | 43734200950 | 42400 | 42350 | 42500 | 42350 | 604 |
| 330 | 20231204 | 135000 | 43708590600 | 42350 | 42400 | 42400 | 42350 | 548 |
| 331 | 20231204 | 134900 | 43685356050 | 42400 | 42300 | 42400 | 42300 | 519 |
| 332 | 20231204 | 134800 | 43663382350 | 42400 | 42250 | 42400 | 42250 | 610 |
| 333 | 20231204 | 134700 | 43637581450 | 42300 | 42300 | 42300 | 42250 | 224 |
| 334 | 20231204 | 134600 | 43628109850 | 42300 | 42250 | 42300 | 42250 | 81 |
| 335 | 20231204 | 134500 | 43624684400 | 42300 | 42300 | 42350 | 42300 | 276 |
| 336 | 20231204 | 134400 | 43612997850 | 42300 | 42400 | 42400 | 42300 | 250 |
| 337 | 20231204 | 134300 | 43602410150 | 42400 | 42350 | 42400 | 42350 | 231 |
| 338 | 20231204 | 134200 | 43592622900 | 42400 | 42400 | 42500 | 42400 | 1557 |
| 339 | 20231204 | 134100 | 43526548950 | 42350 | 42250 | 42350 | 42250 | 502 |
| 340 | 20231204 | 134000 | 43505311900 | 42200 | 42300 | 42300 | 42200 | 160 |
| 341 | 20231204 | 133900 | 43498547050 | 42300 | 42400 | 42400 | 42250 | 490 |
| 342 | 20231204 | 133800 | 43477820650 | 42400 | 42400 | 42400 | 42350 | 376 |
| 343 | 20231204 | 133700 | 43461889150 | 42450 | 42450 | 42450 | 42350 | 496 |
| 344 | 20231204 | 133600 | 43440850150 | 42450 | 42400 | 42450 | 42350 | 195 |
| 345 | 20231204 | 133500 | 43432582850 | 42400 | 42350 | 42400 | 42350 | 140 |
| 346 | 20231204 | 133400 | 43426650900 | 42350 | 42250 | 42350 | 42200 | 693 |
| 347 | 20231204 | 133300 | 43397376850 | 42250 | 42250 | 42250 | 42150 | 1289 |
| 348 | 20231204 | 133200 | 43342987850 | 42250 | 42200 | 42250 | 42150 | 565 |
| 349 | 20231204 | 133100 | 43319146100 | 42200 | 42450 | 42450 | 42150 | 1802 |
| 350 | 20231204 | 133000 | 43242982650 | 42450 | 42500 | 42500 | 42450 | 179 |
| 351 | 20231204 | 132900 | 43235382100 | 42500 | 42400 | 42500 | 42400 | 357 |
| 352 | 20231204 | 132800 | 43220228050 | 42450 | 42550 | 42550 | 42400 | 1955 |
| 353 | 20231204 | 132700 | 43137186000 | 42500 | 42450 | 42500 | 42450 | 1138 |
| 354 | 20231204 | 132600 | 43088835450 | 42450 | 42400 | 42450 | 42400 | 86 |
| 355 | 20231204 | 132500 | 43085187450 | 42450 | 42400 | 42450 | 42350 | 168 |
| 356 | 20231204 | 132400 | 43078062400 | 42350 | 42400 | 42400 | 42350 | 384 |
| 357 | 20231204 | 132300 | 43061788600 | 42400 | 42400 | 42400 | 42350 | 184 |
| 358 | 20231204 | 132200 | 43053988150 | 42450 | 42400 | 42450 | 42350 | 151 |
| 359 | 20231204 | 132100 | 43047583900 | 42450 | 42300 | 42450 | 42300 | 163 |
| 360 | 20231204 | 132000 | 43040675400 | 42350 | 42350 | 42400 | 42300 | 232 |
| 361 | 20231204 | 131900 | 43030856400 | 42300 | 42450 | 42450 | 42300 | 1375 |
| 362 | 20231204 | 131800 | 42972556200 | 42450 | 42500 | 42500 | 42400 | 356 |
| 363 | 20231204 | 131700 | 42957431750 | 42500 | 42450 | 42550 | 42450 | 649 |
| 364 | 20231204 | 131600 | 42929856300 | 42450 | 42400 | 42450 | 42400 | 640 |
| 365 | 20231204 | 131500 | 42902694350 | 42400 | 42450 | 42450 | 42350 | 473 |
| 366 | 20231204 | 131400 | 42882639000 | 42450 | 42400 | 42450 | 42350 | 681 |
| 367 | 20231204 | 131300 | 42853756500 | 42400 | 42250 | 42400 | 42250 | 537 |
| 368 | 20231204 | 131200 | 42831015050 | 42300 | 42350 | 42450 | 42250 | 1328 |
| 369 | 20231204 | 131100 | 42774830750 | 42350 | 42250 | 42350 | 42250 | 550 |
| 370 | 20231204 | 131000 | 42751565500 | 42250 | 42250 | 42300 | 42200 | 391 |
| 371 | 20231204 | 130900 | 42735040500 | 42250 | 42250 | 42300 | 42200 | 924 |
| 372 | 20231204 | 130800 | 42695982550 | 42250 | 42200 | 42300 | 42200 | 836 |
| 373 | 20231204 | 130700 | 42660647150 | 42200 | 42300 | 42300 | 42100 | 2404 |
| 374 | 20231204 | 130600 | 42559245450 | 42300 | 42400 | 42400 | 42300 | 395 |
| 375 | 20231204 | 130500 | 42542520750 | 42350 | 42200 | 42450 | 42150 | 2029 |
| 376 | 20231204 | 130400 | 42456790500 | 42200 | 42450 | 42450 | 42200 | 2470 |
| 377 | 20231204 | 130300 | 42352295100 | 42450 | 42500 | 42550 | 42450 | 518 |
| 378 | 20231204 | 130200 | 42330288300 | 42500 | 42550 | 42550 | 42500 | 165 |
| 379 | 20231204 | 130100 | 42323273600 | 42550 | 42500 | 42550 | 42450 | 435 |
| 380 | 20231204 | 130000 | 42304784350 | 42500 | 42500 | 42550 | 42500 | 392 |
| 381 | 20231204 | 125900 | 42288122700 | 42500 | 42550 | 42600 | 42500 | 565 |
| 382 | 20231204 | 125800 | 42264076900 | 42600 | 42650 | 42700 | 42500 | 1693 |
| 383 | 20231204 | 125700 | 42192028300 | 42700 | 42800 | 42800 | 42600 | 2456 |
| 384 | 20231204 | 125600 | 42087168650 | 42800 | 42850 | 42900 | 42800 | 1891 |
| 385 | 20231204 | 125500 | 42006190300 | 42850 | 42900 | 42950 | 42800 | 743 |
| 386 | 20231204 | 125400 | 41974344350 | 42950 | 43050 | 43100 | 42850 | 2194 |
| 387 | 20231204 | 125300 | 41880028850 | 43000 | 42950 | 43000 | 42950 | 375 |
| 388 | 20231204 | 125200 | 41863909500 | 43000 | 42900 | 43100 | 42900 | 5555 |
| 389 | 20231204 | 125100 | 41625003400 | 42950 | 42900 | 42950 | 42900 | 1392 |
| 390 | 20231204 | 125000 | 41565227250 | 42900 | 42700 | 42950 | 42650 | 4392 |
| 391 | 20231204 | 124900 | 41377103200 | 42700 | 42700 | 42700 | 42650 | 458 |
| 392 | 20231204 | 124800 | 41357549600 | 42700 | 42700 | 42750 | 42700 | 278 |
| 393 | 20231204 | 124700 | 41345670000 | 42700 | 42700 | 42700 | 42650 | 491 |
| 394 | 20231204 | 124600 | 41324706000 | 42750 | 42750 | 42800 | 42700 | 502 |
| 395 | 20231204 | 124500 | 41303255600 | 42750 | 42750 | 42800 | 42750 | 610 |
| 396 | 20231204 | 124400 | 41277173300 | 42800 | 42800 | 42850 | 42800 | 534 |
| 397 | 20231204 | 124300 | 41254308850 | 42850 | 42700 | 42850 | 42650 | 1364 |
| 398 | 20231204 | 124200 | 41195943500 | 42650 | 42650 | 42700 | 42650 | 776 |
| 399 | 20231204 | 124100 | 41162834400 | 42650 | 42550 | 42700 | 42550 | 587 |
| 400 | 20231204 | 124000 | 41137805800 | 42550 | 42500 | 42550 | 42500 | 205 |
| 401 | 20231204 | 123900 | 41129084600 | 42500 | 42500 | 42600 | 42500 | 189 |
| 402 | 20231204 | 123800 | 41121046800 | 42500 | 42600 | 42600 | 42500 | 1224 |
| 403 | 20231204 | 123700 | 41068946600 | 42650 | 42800 | 42800 | 42650 | 973 |
| 404 | 20231204 | 123600 | 41027417000 | 42800 | 42800 | 42800 | 42750 | 294 |
| 405 | 20231204 | 123500 | 41014835800 | 42800 | 42700 | 42800 | 42700 | 587 |
| 406 | 20231204 | 123400 | 40989741400 | 42700 | 42650 | 42750 | 42650 | 497 |
| 407 | 20231204 | 123300 | 40968526800 | 42700 | 42700 | 42700 | 42650 | 269 |
| 408 | 20231204 | 123200 | 40957051950 | 42650 | 42750 | 42750 | 42600 | 349 |
| 409 | 20231204 | 123100 | 40942162500 | 42650 | 42600 | 42700 | 42500 | 1811 |
| 410 | 20231204 | 123000 | 40865021600 | 42600 | 42550 | 42600 | 42450 | 411 |
| 411 | 20231204 | 122900 | 40847548700 | 42600 | 42600 | 42600 | 42450 | 672 |
| 412 | 20231204 | 122800 | 40818955350 | 42550 | 42550 | 42600 | 42450 | 356 |
| 413 | 20231204 | 122700 | 40803811000 | 42650 | 42500 | 42650 | 42400 | 714 |
| 414 | 20231204 | 122600 | 40773429550 | 42500 | 42600 | 42600 | 42450 | 580 |
| 415 | 20231204 | 122500 | 40748745350 | 42650 | 42550 | 42650 | 42500 | 1409 |
| 416 | 20231204 | 122400 | 40688743300 | 42500 | 42450 | 42500 | 42400 | 620 |
| 417 | 20231204 | 122300 | 40662417050 | 42450 | 42400 | 42450 | 42350 | 424 |
| 418 | 20231204 | 122200 | 40644451750 | 42400 | 42500 | 42500 | 42350 | 1278 |
| 419 | 20231204 | 122100 | 40590203350 | 42500 | 42400 | 42700 | 42400 | 1128 |
| 420 | 20231204 | 122000 | 40542246450 | 42400 | 42550 | 42550 | 42400 | 1466 |
| 421 | 20231204 | 121900 | 40479977600 | 42550 | 42650 | 42700 | 42550 | 716 |
| 422 | 20231204 | 121800 | 40449457250 | 42700 | 42650 | 42750 | 42650 | 357 |
| 423 | 20231204 | 121700 | 40434214450 | 42650 | 42750 | 42900 | 42650 | 1803 |
| 424 | 20231204 | 121600 | 40356999400 | 42650 | 42800 | 42850 | 42600 | 875 |
| 425 | 20231204 | 121500 | 40319630050 | 42800 | 43000 | 43050 | 42800 | 2935 |
| 426 | 20231204 | 121400 | 40193626850 | 43000 | 43150 | 43200 | 43000 | 1582 |
| 427 | 20231204 | 121300 | 40125454550 | 43150 | 43000 | 43200 | 43000 | 8117 |
| 428 | 20231204 | 121200 | 39775962600 | 43000 | 42950 | 43000 | 42900 | 1188 |
| 429 | 20231204 | 121100 | 39724944950 | 42950 | 42950 | 43000 | 42900 | 2806 |
| 430 | 20231204 | 121000 | 39604420400 | 42900 | 42900 | 42950 | 42900 | 1510 |
| 431 | 20231204 | 120900 | 39539595900 | 42900 | 42900 | 42950 | 42850 | 2176 |
| 432 | 20231204 | 120800 | 39446266350 | 42900 | 42850 | 42900 | 42800 | 2426 |
| 433 | 20231204 | 120700 | 39342236950 | 42850 | 42650 | 42850 | 42650 | 2885 |
| 434 | 20231204 | 120600 | 39218946750 | 42700 | 42550 | 42700 | 42500 | 2486 |
| 435 | 20231204 | 120500 | 39113040550 | 42500 | 42350 | 42500 | 42350 | 4474 |
| 436 | 20231204 | 120400 | 38923117300 | 42400 | 42200 | 42400 | 42200 | 1256 |
| 437 | 20231204 | 120300 | 38869942000 | 42250 | 42250 | 42250 | 42250 | 279 |
| 438 | 20231204 | 120200 | 38858154250 | 42250 | 42250 | 42300 | 42250 | 250 |
| 439 | 20231204 | 120100 | 38847589950 | 42250 | 42300 | 42300 | 42200 | 765 |
| 440 | 20231204 | 120000 | 38815272450 | 42250 | 42300 | 42300 | 42200 | 642 |
| 441 | 20231204 | 115900 | 38788142600 | 42300 | 42300 | 42350 | 42150 | 359 |
| 442 | 20231204 | 115800 | 38772973300 | 42300 | 42100 | 42350 | 42100 | 2811 |
| 443 | 20231204 | 115700 | 38654307750 | 42050 | 42050 | 42100 | 42050 | 513 |
| 444 | 20231204 | 115600 | 38632720150 | 42100 | 42100 | 42100 | 42100 | 84 |
| 445 | 20231204 | 115500 | 38629183750 | 42100 | 42000 | 42100 | 42000 | 281 |
| 446 | 20231204 | 115400 | 38617373850 | 42050 | 42050 | 42050 | 42050 | 174 |
| 447 | 20231204 | 115300 | 38610057150 | 42050 | 42050 | 42050 | 42000 | 65 |
| 448 | 20231204 | 115200 | 38607325000 | 42050 | 42100 | 42200 | 42050 | 343 |
| 449 | 20231204 | 115100 | 38592868850 | 42150 | 42050 | 42200 | 42050 | 1458 |
| 450 | 20231204 | 115000 | 38531421350 | 42000 | 42000 | 42100 | 41950 | 746 |
| 451 | 20231204 | 114900 | 38500049500 | 42000 | 42000 | 42100 | 42000 | 214 |
| 452 | 20231204 | 114800 | 38491052150 | 41950 | 42000 | 42050 | 41950 | 310 |
| 453 | 20231204 | 114700 | 38478030200 | 42050 | 41900 | 42050 | 41900 | 1197 |
| 454 | 20231204 | 114600 | 38427778300 | 41900 | 41950 | 42000 | 41850 | 999 |
| 455 | 20231204 | 114500 | 38385908500 | 42000 | 42100 | 42150 | 41950 | 634 |
| 456 | 20231204 | 114400 | 38359280000 | 42100 | 42050 | 42150 | 42050 | 756 |
| 457 | 20231204 | 114300 | 38327456900 | 42000 | 42150 | 42200 | 42000 | 998 |
| 458 | 20231204 | 114200 | 38285496500 | 42150 | 42300 | 42300 | 42100 | 322 |
| 459 | 20231204 | 114100 | 38271907550 | 42300 | 42100 | 42400 | 42050 | 4793 |
| 460 | 20231204 | 114000 | 38069466000 | 42050 | 42100 | 42150 | 42050 | 220 |
| 461 | 20231204 | 113900 | 38060208400 | 42100 | 42100 | 42150 | 42100 | 123 |
| 462 | 20231204 | 113800 | 38055028150 | 42150 | 42100 | 42200 | 42100 | 166 |
| 463 | 20231204 | 113700 | 38048031800 | 42100 | 42100 | 42200 | 42100 | 655 |
| 464 | 20231204 | 113600 | 38020444550 | 42100 | 42050 | 42150 | 42050 | 533 |
| 465 | 20231204 | 113500 | 37998014350 | 42050 | 42050 | 42100 | 42000 | 156 |
| 466 | 20231204 | 113400 | 37991453450 | 42050 | 42150 | 42200 | 42000 | 1005 |
| 467 | 20231204 | 113300 | 37949138750 | 42100 | 41900 | 42100 | 41850 | 1012 |
| 468 | 20231204 | 113200 | 37906669400 | 41900 | 41950 | 42000 | 41850 | 1030 |
| 469 | 20231204 | 113100 | 37863522100 | 41950 | 42000 | 42000 | 41950 | 170 |
| 470 | 20231204 | 113000 | 37856385300 | 41950 | 42050 | 42050 | 41950 | 858 |
| 471 | 20231204 | 112900 | 37820348500 | 42100 | 42100 | 42100 | 42000 | 484 |
| 472 | 20231204 | 112800 | 37799993900 | 42150 | 42000 | 42200 | 42000 | 2504 |
| 473 | 20231204 | 112700 | 37694587600 | 41950 | 41900 | 42000 | 41850 | 410 |
| 474 | 20231204 | 112600 | 37677396900 | 41900 | 41950 | 42000 | 41900 | 235 |
| 475 | 20231204 | 112500 | 37667548050 | 41950 | 41950 | 42050 | 41950 | 599 |
| 476 | 20231204 | 112400 | 37642388900 | 41900 | 42000 | 42050 | 41900 | 758 |
| 477 | 20231204 | 112300 | 37610577050 | 42000 | 42000 | 42050 | 41900 | 586 |
| 478 | 20231204 | 112200 | 37585970050 | 42050 | 41650 | 42050 | 41650 | 1431 |
| 479 | 20231204 | 112100 | 37526034050 | 41650 | 41650 | 41650 | 41600 | 92 |
| 480 | 20231204 | 112000 | 37522203650 | 41650 | 41500 | 41650 | 41450 | 429 |
| 481 | 20231204 | 111900 | 37504358250 | 41450 | 41750 | 41750 | 41450 | 802 |
| 482 | 20231204 | 111800 | 37471043850 | 41650 | 41600 | 41750 | 41600 | 1185 |
| 483 | 20231204 | 111700 | 37421680850 | 41650 | 41550 | 41700 | 41550 | 1340 |
| 484 | 20231204 | 111600 | 37365932300 | 41600 | 41750 | 41750 | 41600 | 651 |
| 485 | 20231204 | 111500 | 37338817000 | 41750 | 41700 | 41950 | 41700 | 681 |
| 486 | 20231204 | 111400 | 37310368350 | 41700 | 41700 | 41700 | 41650 | 243 |
| 487 | 20231204 | 111300 | 37300236550 | 41650 | 41950 | 41950 | 41650 | 1616 |
| 488 | 20231204 | 111200 | 37232806600 | 41900 | 42000 | 42000 | 41900 | 592 |
| 489 | 20231204 | 111100 | 37207955500 | 41950 | 41750 | 42000 | 41700 | 421 |
| 490 | 20231204 | 111000 | 37190355950 | 41750 | 41700 | 41800 | 41650 | 1221 |
| 491 | 20231204 | 110900 | 37139416450 | 41750 | 41950 | 41950 | 41750 | 3142 |
| 492 | 20231204 | 110800 | 37007949600 | 41950 | 42050 | 42050 | 41950 | 849 |
| 493 | 20231204 | 110700 | 36972296650 | 42150 | 42050 | 42150 | 42000 | 906 |
| 494 | 20231204 | 110600 | 36934194950 | 42100 | 42350 | 42350 | 42000 | 1419 |
| 495 | 20231204 | 110500 | 36874351250 | 42350 | 42550 | 42600 | 42200 | 3246 |
| 496 | 20231204 | 110400 | 36736667950 | 42550 | 42900 | 42900 | 42550 | 3323 |
| 497 | 20231204 | 110300 | 36594714100 | 42950 | 42700 | 43000 | 42700 | 4053 |
| 498 | 20231204 | 110200 | 36420686200 | 42650 | 42900 | 42950 | 42550 | 2012 |
| 499 | 20231204 | 110100 | 36334643200 | 42950 | 42800 | 42950 | 42750 | 5681 |
| 500 | 20231204 | 110000 | 36091068450 | 42750 | 42650 | 42800 | 42500 | 3339 |
| 501 | 20231204 | 105900 | 35948697150 | 42600 | 42300 | 42700 | 42300 | 4958 |
| 502 | 20231204 | 105800 | 35737948700 | 42300 | 42000 | 42300 | 41900 | 1932 |
| 503 | 20231204 | 105700 | 35656473850 | 41950 | 41950 | 42100 | 41500 | 2109 |
| 504 | 20231204 | 105600 | 35568151700 | 41900 | 42000 | 42000 | 41800 | 360 |
| 505 | 20231204 | 105500 | 35553072200 | 42000 | 42050 | 42050 | 41950 | 463 |
| 506 | 20231204 | 105400 | 35533625900 | 42050 | 41900 | 42100 | 41900 | 840 |
| 507 | 20231204 | 105300 | 35498343400 | 41850 | 41800 | 41950 | 41550 | 1958 |
| 508 | 20231204 | 105200 | 35416573500 | 41850 | 42250 | 42250 | 41850 | 3275 |
| 509 | 20231204 | 105100 | 35278605750 | 42250 | 42350 | 42400 | 42250 | 610 |
| 510 | 20231204 | 105000 | 35252800500 | 42300 | 42250 | 42400 | 42250 | 964 |
| 511 | 20231204 | 104900 | 35211969600 | 42300 | 42250 | 42400 | 42250 | 1289 |
| 512 | 20231204 | 104800 | 35157483900 | 42250 | 42050 | 42450 | 42050 | 4227 |
| 513 | 20231204 | 104700 | 34978646950 | 42050 | 42250 | 42250 | 42050 | 1656 |
| 514 | 20231204 | 104600 | 34908793950 | 42150 | 42000 | 42250 | 42000 | 3907 |
| 515 | 20231204 | 104500 | 34744330700 | 42000 | 42000 | 42000 | 41850 | 1718 |
| 516 | 20231204 | 104400 | 34672258000 | 42000 | 41650 | 42000 | 41650 | 2733 |
| 517 | 20231204 | 104300 | 34557673350 | 41650 | 41750 | 41800 | 41650 | 2132 |
| 518 | 20231204 | 104200 | 34468687700 | 41750 | 41300 | 41750 | 41300 | 2971 |
| 519 | 20231204 | 104100 | 34345196200 | 41350 | 41350 | 41350 | 41300 | 458 |
| 520 | 20231204 | 104000 | 34326260850 | 41350 | 41550 | 41550 | 41350 | 1423 |
| 521 | 20231204 | 103900 | 34267265850 | 41550 | 41350 | 41550 | 41250 | 2427 |
| 522 | 20231204 | 103800 | 34166649100 | 41350 | 41100 | 41350 | 41050 | 767 |
| 523 | 20231204 | 103700 | 34135038650 | 41100 | 41050 | 41100 | 41000 | 190 |
| 524 | 20231204 | 103600 | 34127243900 | 41100 | 41050 | 41200 | 40950 | 554 |
| 525 | 20231204 | 103500 | 34104496800 | 41050 | 41150 | 41300 | 41050 | 2692 |
| 526 | 20231204 | 103400 | 33993679300 | 41150 | 40800 | 41200 | 40800 | 2334 |
| 527 | 20231204 | 103300 | 33897986800 | 40850 | 40750 | 40850 | 40700 | 2377 |
| 528 | 20231204 | 103200 | 33801073500 | 40700 | 40650 | 40750 | 40500 | 2680 |
| 529 | 20231204 | 103100 | 33692282800 | 40650 | 40450 | 40650 | 40350 | 1670 |
| 530 | 20231204 | 103000 | 33624639900 | 40500 | 40650 | 40650 | 40500 | 2848 |
| 531 | 20231204 | 102900 | 33509100050 | 40650 | 40600 | 40700 | 40550 | 4023 |
| 532 | 20231204 | 102800 | 33345642400 | 40550 | 40450 | 40650 | 40400 | 942 |
| 533 | 20231204 | 102700 | 33307434250 | 40450 | 40350 | 40450 | 40250 | 5004 |
| 534 | 20231204 | 102600 | 33105635600 | 40400 | 40900 | 40900 | 40400 | 10377 |
| 535 | 20231204 | 102500 | 32684649050 | 40850 | 41100 | 41150 | 40850 | 1681 |
| 536 | 20231204 | 102400 | 32615846700 | 41100 | 41100 | 41150 | 41100 | 1544 |
| 537 | 20231204 | 102300 | 32552346700 | 41100 | 40850 | 41100 | 40800 | 2615 |
| 538 | 20231204 | 102200 | 32445318050 | 40850 | 41050 | 41100 | 40850 | 4598 |
| 539 | 20231204 | 102100 | 32256957050 | 41050 | 41200 | 41200 | 41000 | 7294 |
| 540 | 20231204 | 102000 | 31957443450 | 41200 | 41400 | 41400 | 41200 | 3755 |
| 541 | 20231204 | 101900 | 31802434500 | 41400 | 41500 | 41500 | 41350 | 5710 |
| 542 | 20231204 | 101800 | 31565690600 | 41550 | 41550 | 41650 | 41500 | 2186 |
| 543 | 20231204 | 101700 | 31474879050 | 41550 | 41750 | 41750 | 41550 | 3301 |
| 544 | 20231204 | 101600 | 31337285900 | 41750 | 41800 | 41850 | 41750 | 941 |
| 545 | 20231204 | 101500 | 31297966500 | 41900 | 41800 | 41900 | 41700 | 1698 |
| 546 | 20231204 | 101400 | 31226971650 | 41800 | 41850 | 41900 | 41750 | 1534 |
| 547 | 20231204 | 101300 | 31162840450 | 41850 | 42000 | 42050 | 41850 | 4510 |
| 548 | 20231204 | 101200 | 30973592200 | 42000 | 41950 | 42100 | 41850 | 3852 |
| 549 | 20231204 | 101100 | 30811968850 | 41950 | 42150 | 42200 | 41950 | 3111 |
| 550 | 20231204 | 101000 | 30681055100 | 42200 | 42250 | 42350 | 42150 | 3505 |
| 551 | 20231204 | 100900 | 30533063750 | 42250 | 42450 | 42450 | 42200 | 3785 |
| 552 | 20231204 | 100800 | 30372995200 | 42450 | 42600 | 42700 | 42450 | 2386 |
| 553 | 20231204 | 100700 | 30271482150 | 42650 | 42600 | 42750 | 42600 | 2129 |
| 554 | 20231204 | 100600 | 30180632350 | 42650 | 42650 | 42750 | 42650 | 1253 |
| 555 | 20231204 | 100500 | 30127146100 | 42650 | 42750 | 42750 | 42500 | 4275 |
| 556 | 20231204 | 100400 | 29945063000 | 42750 | 43000 | 43000 | 42700 | 4336 |
| 557 | 20231204 | 100300 | 29759455050 | 42950 | 43100 | 43300 | 42950 | 2880 |
| 558 | 20231204 | 100200 | 29635279800 | 43100 | 43250 | 43250 | 43100 | 3246 |
| 559 | 20231204 | 100100 | 29495149350 | 43150 | 43400 | 43400 | 42900 | 4272 |
| 560 | 20231204 | 100000 | 29310707650 | 43400 | 43200 | 43450 | 43200 | 8519 |
| 561 | 20231204 | 095900 | 28940948150 | 43250 | 43050 | 43400 | 43000 | 12452 |
| 562 | 20231204 | 095800 | 28402831750 | 43050 | 43100 | 43150 | 43000 | 3815 |
| 563 | 20231204 | 095700 | 28238459000 | 43150 | 42850 | 43150 | 42850 | 6993 |
| 564 | 20231204 | 095600 | 27937540250 | 42850 | 42850 | 43000 | 42750 | 7980 |
| 565 | 20231204 | 095500 | 27595081200 | 42850 | 42700 | 42850 | 42600 | 2752 |
| 566 | 20231204 | 095400 | 27477537500 | 42750 | 42450 | 42750 | 42350 | 7196 |
| 567 | 20231204 | 095300 | 27170840750 | 42450 | 42500 | 42600 | 42400 | 2161 |
| 568 | 20231204 | 095200 | 27078955400 | 42500 | 42550 | 42550 | 42400 | 1846 |
| 569 | 20231204 | 095100 | 27000515200 | 42550 | 42200 | 42700 | 42200 | 7795 |
| 570 | 20231204 | 095000 | 26669370850 | 42200 | 42200 | 42200 | 42100 | 782 |
| 571 | 20231204 | 094900 | 26636403950 | 42200 | 42150 | 42250 | 42050 | 1462 |
| 572 | 20231204 | 094800 | 26574770550 | 42150 | 42350 | 42350 | 42150 | 1110 |
| 573 | 20231204 | 094700 | 26527866400 | 42350 | 42100 | 42350 | 41950 | 3736 |
| 574 | 20231204 | 094600 | 26370325700 | 42100 | 42300 | 42300 | 42000 | 2306 |
| 575 | 20231204 | 094500 | 26273144100 | 42250 | 42350 | 42450 | 42250 | 3866 |
| 576 | 20231204 | 094400 | 26109305250 | 42350 | 42100 | 42400 | 42000 | 2753 |
| 577 | 20231204 | 094300 | 25993121900 | 42100 | 41800 | 42250 | 41800 | 9179 |
| 578 | 20231204 | 094200 | 25607466900 | 41800 | 41550 | 41800 | 41550 | 1874 |
| 579 | 20231204 | 094100 | 25529354100 | 41550 | 41600 | 41650 | 41500 | 1864 |
| 580 | 20231204 | 094000 | 25451905000 | 41600 | 41700 | 41700 | 41450 | 3065 |
| 581 | 20231204 | 093900 | 25324547400 | 41700 | 41700 | 41800 | 41550 | 2476 |
| 582 | 20231204 | 093800 | 25221427600 | 41650 | 41550 | 41650 | 41500 | 2038 |
| 583 | 20231204 | 093700 | 25136679450 | 41600 | 41600 | 41700 | 41550 | 3609 |
| 584 | 20231204 | 093600 | 24986431450 | 41600 | 41400 | 41700 | 41350 | 7381 |
| 585 | 20231204 | 093500 | 24680004350 | 41350 | 41500 | 41750 | 41350 | 5989 |
| 586 | 20231204 | 093400 | 24431356550 | 41500 | 42150 | 42200 | 41500 | 11847 |
| 587 | 20231204 | 093300 | 23937164800 | 42150 | 41950 | 42450 | 41900 | 3878 |
| 588 | 20231204 | 093200 | 23773817800 | 42050 | 42450 | 42450 | 41900 | 7792 |
| 589 | 20231204 | 093100 | 23445658300 | 42500 | 42600 | 42700 | 42100 | 9780 |
| 590 | 20231204 | 093000 | 23030721650 | 42600 | 43100 | 43150 | 42550 | 5263 |
| 591 | 20231204 | 092900 | 22805327100 | 43150 | 42950 | 43350 | 42950 | 4705 |
| 592 | 20231204 | 092800 | 22602103800 | 43000 | 42850 | 43500 | 42800 | 20735 |
| 593 | 20231204 | 092700 | 21705980300 | 42850 | 42650 | 42900 | 42600 | 3989 |
| 594 | 20231204 | 092600 | 21535657850 | 42650 | 43000 | 43050 | 42550 | 11129 |
| 595 | 20231204 | 092500 | 21058469550 | 43000 | 43250 | 43250 | 42800 | 10344 |
| 596 | 20231204 | 092400 | 20613787900 | 43250 | 42900 | 43400 | 42900 | 7239 |
| 597 | 20231204 | 092300 | 20300949700 | 42900 | 43150 | 43400 | 42800 | 17285 |
| 598 | 20231204 | 092200 | 19556347200 | 43200 | 43500 | 43700 | 43050 | 14742 |
| 599 | 20231204 | 092100 | 18916439800 | 43450 | 42700 | 43800 | 42700 | 52205 |
| 600 | 20231204 | 092000 | 16655738500 | 42750 | 42350 | 42950 | 42200 | 13804 |
| 601 | 20231204 | 091900 | 16068591150 | 42350 | 41750 | 42350 | 41650 | 11244 |
| 602 | 20231204 | 091800 | 15596006950 | 41800 | 41900 | 41950 | 41600 | 7435 |
| 603 | 20231204 | 091700 | 15285527600 | 41950 | 42100 | 42200 | 41450 | 15615 |
| 604 | 20231204 | 091600 | 14632677650 | 42050 | 42650 | 42700 | 42050 | 13125 |
| 605 | 20231204 | 091500 | 14077368700 | 42650 | 42700 | 42900 | 42350 | 19996 |
| 606 | 20231204 | 091400 | 13222321850 | 42700 | 42800 | 42950 | 42300 | 21239 |
| 607 | 20231204 | 091300 | 12314725000 | 42800 | 42500 | 42800 | 41800 | 17820 |
| 608 | 20231204 | 091200 | 11560469900 | 42450 | 41650 | 42700 | 41600 | 37439 |
| 609 | 20231204 | 091100 | 9975910550 | 41600 | 41350 | 41850 | 41200 | 22578 |
| 610 | 20231204 | 091000 | 9038240050 | 41300 | 40800 | 41350 | 40750 | 12721 |
| 611 | 20231204 | 090900 | 8515189450 | 40800 | 41150 | 41350 | 40750 | 13162 |
| 612 | 20231204 | 090800 | 7974994650 | 41200 | 41350 | 41700 | 41100 | 14488 |
| 613 | 20231204 | 090700 | 7375521150 | 41300 | 41950 | 41950 | 41000 | 16437 |
| 614 | 20231204 | 090600 | 6693313850 | 41850 | 41100 | 41950 | 40700 | 26840 |
| 615 | 20231204 | 090500 | 5585243350 | 41100 | 40150 | 41600 | 40150 | 27121 |
| 616 | 20231204 | 090400 | 4475376100 | 40150 | 40050 | 40300 | 39750 | 16303 |
| 617 | 20231204 | 090300 | 3823527150 | 40050 | 40900 | 41300 | 40000 | 23691 |
| 618 | 20231204 | 090200 | 2862220300 | 40900 | 40900 | 41350 | 40650 | 69942 |
| 619 | 20231204 | 090100 | 0 | 36500 | 36500 | 36500 | 36500 | 0 |
| 620 | 20231204 | 090000 | 0 | 36500 | 36500 | 36500 | 36500 | 0 |