32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 190400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 4369 |
| 3 | 20231204 | 190300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 4 | 20231204 | 190200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 5 | 20231204 | 190100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 6 | 20231204 | 190000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 7 | 20231204 | 185900 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 8 | 20231204 | 185800 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 9 | 20231204 | 185700 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 10 | 20231204 | 185600 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 11 | 20231204 | 185500 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 12 | 20231204 | 185400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 13 | 20231204 | 185300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 14 | 20231204 | 185200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 15 | 20231204 | 185100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 16 | 20231204 | 185000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 17 | 20231204 | 184900 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 18 | 20231204 | 184800 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 19 | 20231204 | 184700 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 20 | 20231204 | 184600 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 21 | 20231204 | 184500 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 22 | 20231204 | 184400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 23 | 20231204 | 184300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 24 | 20231204 | 184200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 25 | 20231204 | 184100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 26 | 20231204 | 184000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 27 | 20231204 | 183900 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 28 | 20231204 | 183800 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 29 | 20231204 | 183700 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 30 | 20231204 | 183600 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 31 | 20231204 | 183500 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 32 | 20231204 | 183400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 4369 |
| 33 | 20231204 | 183300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 34 | 20231204 | 183200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 35 | 20231204 | 183100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 36 | 20231204 | 183000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 37 | 20231204 | 182900 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 38 | 20231204 | 182800 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 39 | 20231204 | 182700 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 40 | 20231204 | 182600 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 41 | 20231204 | 182500 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 42 | 20231204 | 182400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 43 | 20231204 | 182300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 44 | 20231204 | 182200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 45 | 20231204 | 182100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 46 | 20231204 | 182000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 47 | 20231204 | 181900 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 48 | 20231204 | 181800 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 49 | 20231204 | 181700 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 50 | 20231204 | 181600 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 51 | 20231204 | 181500 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 52 | 20231204 | 181400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 53 | 20231204 | 181300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 54 | 20231204 | 181200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 55 | 20231204 | 181100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 56 | 20231204 | 181000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 57 | 20231204 | 180900 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 58 | 20231204 | 180800 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 59 | 20231204 | 180700 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 60 | 20231204 | 180600 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 61 | 20231204 | 180500 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 62 | 20231204 | 180400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 4369 |
| 63 | 20231204 | 180300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 64 | 20231204 | 180200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 65 | 20231204 | 180100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 66 | 20231204 | 180000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 67 | 20231204 | 175900 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 68 | 20231204 | 175800 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 69 | 20231204 | 175700 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 70 | 20231204 | 175600 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 71 | 20231204 | 175500 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 72 | 20231204 | 175400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 73 | 20231204 | 175300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 74 | 20231204 | 175200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 75 | 20231204 | 175100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 76 | 20231204 | 175000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 77 | 20231204 | 174900 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 78 | 20231204 | 174800 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 79 | 20231204 | 174700 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 80 | 20231204 | 174600 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 81 | 20231204 | 174500 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 82 | 20231204 | 174400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 83 | 20231204 | 174300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 84 | 20231204 | 174200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 85 | 20231204 | 174100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 86 | 20231204 | 174000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 87 | 20231204 | 173900 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 88 | 20231204 | 173800 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 89 | 20231204 | 173700 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 90 | 20231204 | 173600 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 91 | 20231204 | 173500 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 92 | 20231204 | 173400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 4369 |
| 93 | 20231204 | 173300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 94 | 20231204 | 173200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 95 | 20231204 | 173100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 96 | 20231204 | 173000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 97 | 20231204 | 172900 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 98 | 20231204 | 172800 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 99 | 20231204 | 172700 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 100 | 20231204 | 172600 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 101 | 20231204 | 172500 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 102 | 20231204 | 172400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 103 | 20231204 | 172300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 104 | 20231204 | 172200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 105 | 20231204 | 172100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 106 | 20231204 | 172000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 107 | 20231204 | 171900 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 108 | 20231204 | 171800 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 109 | 20231204 | 171700 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 110 | 20231204 | 171600 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 111 | 20231204 | 171500 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 112 | 20231204 | 171400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 113 | 20231204 | 171300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 114 | 20231204 | 171200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 115 | 20231204 | 171100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 116 | 20231204 | 171000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 117 | 20231204 | 170900 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 118 | 20231204 | 170800 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 119 | 20231204 | 170700 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 120 | 20231204 | 170600 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 121 | 20231204 | 170500 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 122 | 20231204 | 170400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 4369 |
| 123 | 20231204 | 170300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 124 | 20231204 | 170200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 125 | 20231204 | 170100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 126 | 20231204 | 170000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 127 | 20231204 | 165900 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 128 | 20231204 | 165800 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 129 | 20231204 | 165700 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 130 | 20231204 | 165600 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 131 | 20231204 | 165500 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 132 | 20231204 | 165400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 133 | 20231204 | 165300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 134 | 20231204 | 165200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 135 | 20231204 | 165100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 136 | 20231204 | 165000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 137 | 20231204 | 164900 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 138 | 20231204 | 164800 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 139 | 20231204 | 164700 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 140 | 20231204 | 164600 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 141 | 20231204 | 164500 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 142 | 20231204 | 164400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 143 | 20231204 | 164300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 144 | 20231204 | 164200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 145 | 20231204 | 164100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 146 | 20231204 | 164000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 147 | 20231204 | 163900 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 148 | 20231204 | 163800 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 149 | 20231204 | 163700 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 150 | 20231204 | 163600 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 151 | 20231204 | 163500 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 152 | 20231204 | 163400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 4369 |
| 153 | 20231204 | 163300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 154 | 20231204 | 163200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 155 | 20231204 | 163100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 156 | 20231204 | 163000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 157 | 20231204 | 162900 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 158 | 20231204 | 162800 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 159 | 20231204 | 162700 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 160 | 20231204 | 162600 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 161 | 20231204 | 162500 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 162 | 20231204 | 162400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 163 | 20231204 | 162300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 164 | 20231204 | 162200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 165 | 20231204 | 162100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 166 | 20231204 | 162000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 167 | 20231204 | 161900 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 168 | 20231204 | 161800 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 169 | 20231204 | 161700 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 170 | 20231204 | 161600 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 171 | 20231204 | 161500 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 172 | 20231204 | 161400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 173 | 20231204 | 161300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 174 | 20231204 | 161200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 175 | 20231204 | 161100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 176 | 20231204 | 161000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 177 | 20231204 | 160900 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 178 | 20231204 | 160800 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 179 | 20231204 | 160700 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 180 | 20231204 | 160600 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 181 | 20231204 | 160500 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 182 | 20231204 | 160400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 4369 |
| 183 | 20231204 | 160300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 184 | 20231204 | 160200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 185 | 20231204 | 160100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 186 | 20231204 | 160000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20231204 | 155900 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 188 | 20231204 | 155800 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 189 | 20231204 | 155700 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 190 | 20231204 | 155600 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 191 | 20231204 | 155500 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20231204 | 155400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20231204 | 155300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20231204 | 155200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20231204 | 155100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20231204 | 155000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 197 | 20231204 | 154900 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 198 | 20231204 | 154800 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 199 | 20231204 | 154700 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 200 | 20231204 | 154600 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 201 | 20231204 | 154500 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 202 | 20231204 | 154400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 203 | 20231204 | 154300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 204 | 20231204 | 154200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 205 | 20231204 | 154100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 206 | 20231204 | 154000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 207 | 20231204 | 153900 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 208 | 20231204 | 153800 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 209 | 20231204 | 153700 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 210 | 20231204 | 153600 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 211 | 20231204 | 153500 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 212 | 20231204 | 153400 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 4369 |
| 213 | 20231204 | 153300 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 214 | 20231204 | 153200 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 215 | 20231204 | 153100 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 216 | 20231204 | 153000 | 9542674350 | 45300 | 45300 | 45300 | 45300 | 4369 |
| 217 | 20231204 | 152900 | 9344758650 | 45400 | 45400 | 45400 | 45400 | 0 |
| 218 | 20231204 | 152800 | 9344758650 | 45400 | 45400 | 45400 | 45400 | 0 |
| 219 | 20231204 | 152700 | 9344758650 | 45400 | 45400 | 45400 | 45400 | 0 |
| 220 | 20231204 | 152600 | 9344758650 | 45400 | 45400 | 45400 | 45400 | 0 |
| 221 | 20231204 | 152500 | 9344758650 | 45400 | 45400 | 45400 | 45400 | 0 |
| 222 | 20231204 | 152400 | 9344758650 | 45400 | 45400 | 45400 | 45400 | 0 |
| 223 | 20231204 | 152300 | 9344758650 | 45400 | 45400 | 45400 | 45400 | 0 |
| 224 | 20231204 | 152200 | 9344758650 | 45400 | 45400 | 45400 | 45400 | 0 |
| 225 | 20231204 | 152100 | 9344758650 | 45400 | 45400 | 45400 | 45400 | 0 |
| 226 | 20231204 | 152000 | 9344758650 | 45400 | 45400 | 45400 | 45400 | 0 |
| 227 | 20231204 | 151900 | 9344758650 | 45400 | 45300 | 45400 | 45150 | 1399 |
| 228 | 20231204 | 151800 | 9281401550 | 45300 | 45250 | 45300 | 45250 | 238 |
| 229 | 20231204 | 151700 | 9270628800 | 45250 | 45200 | 45300 | 45200 | 744 |
| 230 | 20231204 | 151600 | 9236971000 | 45200 | 45200 | 45200 | 45150 | 1106 |
| 231 | 20231204 | 151500 | 9187008150 | 45200 | 45200 | 45250 | 45150 | 1018 |
| 232 | 20231204 | 151400 | 9141010050 | 45250 | 45150 | 45250 | 45100 | 908 |
| 233 | 20231204 | 151300 | 9099998100 | 45150 | 45150 | 45250 | 45100 | 896 |
| 234 | 20231204 | 151200 | 9059532850 | 45150 | 45150 | 45250 | 45150 | 739 |
| 235 | 20231204 | 151100 | 9026139350 | 45150 | 45150 | 45200 | 45100 | 1318 |
| 236 | 20231204 | 151000 | 8966601900 | 45150 | 45150 | 45200 | 45100 | 1318 |
| 237 | 20231204 | 150900 | 8907110100 | 45200 | 45150 | 45200 | 45150 | 202 |
| 238 | 20231204 | 150800 | 8897988400 | 45200 | 45150 | 45200 | 45150 | 102 |
| 239 | 20231204 | 150700 | 8893378100 | 45200 | 45200 | 45250 | 45150 | 504 |
| 240 | 20231204 | 150600 | 8870596700 | 45150 | 45200 | 45200 | 45100 | 395 |
| 241 | 20231204 | 150500 | 8852765600 | 45250 | 45150 | 45250 | 45150 | 287 |
| 242 | 20231204 | 150400 | 8839801050 | 45150 | 45150 | 45250 | 45150 | 18 |
| 243 | 20231204 | 150300 | 8838987250 | 45200 | 45150 | 45200 | 45100 | 691 |
| 244 | 20231204 | 150200 | 8807774200 | 45200 | 45150 | 45250 | 45150 | 302 |
| 245 | 20231204 | 150100 | 8794127150 | 45150 | 45150 | 45300 | 45100 | 608 |
| 246 | 20231204 | 150000 | 8766658850 | 45150 | 45300 | 45300 | 45150 | 581 |
| 247 | 20231204 | 145900 | 8740415500 | 45200 | 45200 | 45300 | 45200 | 504 |
| 248 | 20231204 | 145800 | 8717621300 | 45250 | 45200 | 45300 | 45200 | 340 |
| 249 | 20231204 | 145700 | 8702246000 | 45200 | 45200 | 45250 | 45150 | 374 |
| 250 | 20231204 | 145600 | 8685340150 | 45200 | 45300 | 45300 | 45200 | 210 |
| 251 | 20231204 | 145500 | 8675840200 | 45350 | 45250 | 45350 | 45200 | 195 |
| 252 | 20231204 | 145400 | 8667011350 | 45250 | 45250 | 45400 | 45150 | 459 |
| 253 | 20231204 | 145300 | 8646237900 | 45200 | 45300 | 45350 | 45200 | 1225 |
| 254 | 20231204 | 145200 | 8590825950 | 45350 | 45350 | 45400 | 45300 | 555 |
| 255 | 20231204 | 145100 | 8565656250 | 45350 | 45350 | 45400 | 45350 | 332 |
| 256 | 20231204 | 145000 | 8550594900 | 45350 | 45350 | 45400 | 45350 | 49 |
| 257 | 20231204 | 144900 | 8548372250 | 45350 | 45350 | 45350 | 45350 | 19 |
| 258 | 20231204 | 144800 | 8547510600 | 45350 | 45300 | 45400 | 45250 | 774 |
| 259 | 20231204 | 144700 | 8512422750 | 45350 | 45300 | 45350 | 45300 | 136 |
| 260 | 20231204 | 144600 | 8506255500 | 45300 | 45300 | 45350 | 45300 | 37 |
| 261 | 20231204 | 144500 | 8504578800 | 45300 | 45350 | 45350 | 45250 | 291 |
| 262 | 20231204 | 144400 | 8491393600 | 45350 | 45350 | 45350 | 45300 | 193 |
| 263 | 20231204 | 144300 | 8482643300 | 45350 | 45350 | 45350 | 45300 | 125 |
| 264 | 20231204 | 144200 | 8476974600 | 45350 | 45350 | 45400 | 45250 | 1166 |
| 265 | 20231204 | 144100 | 8424132500 | 45400 | 45450 | 45450 | 45400 | 374 |
| 266 | 20231204 | 144000 | 8407148850 | 45450 | 45550 | 45600 | 45400 | 1407 |
| 267 | 20231204 | 143900 | 8343106600 | 45550 | 45550 | 45600 | 45550 | 434 |
| 268 | 20231204 | 143800 | 8323337350 | 45550 | 45600 | 45600 | 45550 | 798 |
| 269 | 20231204 | 143700 | 8286961600 | 45650 | 45700 | 45700 | 45600 | 649 |
| 270 | 20231204 | 143600 | 8257343900 | 45700 | 45700 | 45700 | 45650 | 126 |
| 271 | 20231204 | 143500 | 8251586850 | 45700 | 45700 | 45700 | 45650 | 83 |
| 272 | 20231204 | 143400 | 8247793800 | 45700 | 45700 | 45700 | 45650 | 341 |
| 273 | 20231204 | 143300 | 8232210150 | 45700 | 45700 | 45700 | 45600 | 283 |
| 274 | 20231204 | 143200 | 8219284950 | 45700 | 45700 | 45750 | 45650 | 596 |
| 275 | 20231204 | 143100 | 8192062800 | 45700 | 45650 | 45700 | 45600 | 173 |
| 276 | 20231204 | 143000 | 8184164450 | 45650 | 45600 | 45650 | 45550 | 553 |
| 277 | 20231204 | 142900 | 8158943150 | 45600 | 45600 | 45600 | 45550 | 119 |
| 278 | 20231204 | 142800 | 8153521850 | 45600 | 45650 | 45650 | 45550 | 1050 |
| 279 | 20231204 | 142700 | 8105642000 | 45650 | 45650 | 45650 | 45650 | 288 |
| 280 | 20231204 | 142600 | 8092494800 | 45700 | 45800 | 45800 | 45700 | 460 |
| 281 | 20231204 | 142500 | 8071471800 | 45800 | 45700 | 45800 | 45700 | 999 |
| 282 | 20231204 | 142400 | 8025797750 | 45700 | 45650 | 45700 | 45600 | 432 |
| 283 | 20231204 | 142300 | 8006077100 | 45650 | 45650 | 45650 | 45650 | 101 |
| 284 | 20231204 | 142200 | 8001466450 | 45650 | 45750 | 45750 | 45650 | 107 |
| 285 | 20231204 | 142100 | 7996573550 | 45750 | 45650 | 45750 | 45600 | 295 |
| 286 | 20231204 | 142000 | 7983104750 | 45650 | 45600 | 45650 | 45600 | 625 |
| 287 | 20231204 | 141900 | 7954604650 | 45600 | 45600 | 45600 | 45550 | 562 |
| 288 | 20231204 | 141800 | 7928980300 | 45650 | 45600 | 45650 | 45600 | 2349 |
| 289 | 20231204 | 141700 | 7821839650 | 45600 | 45600 | 45600 | 45600 | 177 |
| 290 | 20231204 | 141600 | 7813768450 | 45650 | 45700 | 45700 | 45600 | 1220 |
| 291 | 20231204 | 141500 | 7758072150 | 45700 | 45700 | 45700 | 45650 | 498 |
| 292 | 20231204 | 141400 | 7735323850 | 45700 | 45700 | 45700 | 45650 | 441 |
| 293 | 20231204 | 141300 | 7715170300 | 45700 | 45700 | 45700 | 45650 | 110 |
| 294 | 20231204 | 141200 | 7710144000 | 45700 | 45700 | 45700 | 45650 | 123 |
| 295 | 20231204 | 141100 | 7704524700 | 45700 | 45700 | 45700 | 45650 | 84 |
| 296 | 20231204 | 141000 | 7700686550 | 45650 | 45700 | 45750 | 45650 | 281 |
| 297 | 20231204 | 140900 | 7687853600 | 45700 | 45700 | 45750 | 45700 | 323 |
| 298 | 20231204 | 140800 | 7673091450 | 45800 | 45800 | 45800 | 45750 | 61 |
| 299 | 20231204 | 140700 | 7670299650 | 45800 | 45800 | 45800 | 45800 | 24 |
| 300 | 20231204 | 140600 | 7669200450 | 45800 | 45750 | 45800 | 45700 | 297 |
| 301 | 20231204 | 140500 | 7655609250 | 45750 | 45750 | 45750 | 45700 | 128 |
| 302 | 20231204 | 140400 | 7649756100 | 45750 | 45700 | 45750 | 45650 | 90 |
| 303 | 20231204 | 140300 | 7645641500 | 45700 | 45750 | 45750 | 45650 | 775 |
| 304 | 20231204 | 140200 | 7610195850 | 45650 | 45750 | 45750 | 45650 | 68 |
| 305 | 20231204 | 140100 | 7607086450 | 45750 | 45750 | 45750 | 45650 | 179 |
| 306 | 20231204 | 140000 | 7598908300 | 45650 | 45600 | 45700 | 45600 | 386 |
| 307 | 20231204 | 135900 | 7581276950 | 45600 | 45650 | 45700 | 45600 | 524 |
| 308 | 20231204 | 135800 | 7557357500 | 45700 | 45650 | 45700 | 45650 | 163 |
| 309 | 20231204 | 135700 | 7549915500 | 45600 | 45650 | 45650 | 45600 | 241 |
| 310 | 20231204 | 135600 | 7538919550 | 45650 | 45650 | 45650 | 45650 | 179 |
| 311 | 20231204 | 135500 | 7530748200 | 45650 | 45650 | 45700 | 45600 | 312 |
| 312 | 20231204 | 135400 | 7516502800 | 45700 | 45650 | 45850 | 45650 | 169 |
| 313 | 20231204 | 135300 | 7508778700 | 45650 | 45800 | 45900 | 45600 | 1444 |
| 314 | 20231204 | 135200 | 7442807200 | 45800 | 45650 | 45900 | 45550 | 5667 |
| 315 | 20231204 | 135100 | 7183298650 | 45650 | 45600 | 45650 | 45600 | 113 |
| 316 | 20231204 | 135000 | 7178143500 | 45650 | 45600 | 45650 | 45550 | 554 |
| 317 | 20231204 | 134900 | 7152870500 | 45650 | 45650 | 45800 | 45650 | 1405 |
| 318 | 20231204 | 134800 | 7088605850 | 45600 | 45700 | 45750 | 45600 | 522 |
| 319 | 20231204 | 134700 | 7064778850 | 45700 | 45700 | 45800 | 45600 | 1891 |
| 320 | 20231204 | 134600 | 6978283550 | 45700 | 45750 | 45800 | 45700 | 267 |
| 321 | 20231204 | 134500 | 6966074300 | 45750 | 45800 | 45800 | 45700 | 394 |
| 322 | 20231204 | 134400 | 6948048350 | 45800 | 45800 | 45800 | 45700 | 458 |
| 323 | 20231204 | 134300 | 6927093300 | 45800 | 45800 | 45800 | 45750 | 331 |
| 324 | 20231204 | 134200 | 6911935400 | 45800 | 45700 | 45800 | 45700 | 1212 |
| 325 | 20231204 | 134100 | 6856483650 | 45700 | 45700 | 45750 | 45700 | 1111 |
| 326 | 20231204 | 134000 | 6805708850 | 45700 | 45650 | 45700 | 45600 | 558 |
| 327 | 20231204 | 133900 | 6780220850 | 45700 | 45500 | 45700 | 45500 | 1720 |
| 328 | 20231204 | 133800 | 6701703100 | 45550 | 45500 | 45600 | 45500 | 906 |
| 329 | 20231204 | 133700 | 6660439350 | 45550 | 45550 | 45550 | 45450 | 461 |
| 330 | 20231204 | 133600 | 6639459250 | 45550 | 45550 | 45650 | 45550 | 134 |
| 331 | 20231204 | 133500 | 6633349750 | 45650 | 45650 | 45650 | 45550 | 139 |
| 332 | 20231204 | 133400 | 6627008800 | 45650 | 45650 | 45650 | 45500 | 113 |
| 333 | 20231204 | 133300 | 6621853450 | 45650 | 45500 | 45650 | 45500 | 1128 |
| 334 | 20231204 | 133200 | 6570454950 | 45500 | 45500 | 45500 | 45450 | 116 |
| 335 | 20231204 | 133100 | 6565177650 | 45500 | 45500 | 45500 | 45450 | 176 |
| 336 | 20231204 | 133000 | 6557173500 | 45450 | 45450 | 45500 | 45400 | 222 |
| 337 | 20231204 | 132900 | 6547085050 | 45550 | 45450 | 45550 | 45450 | 45 |
| 338 | 20231204 | 132800 | 6545036400 | 45450 | 45550 | 45600 | 45450 | 588 |
| 339 | 20231204 | 132700 | 6518272700 | 45500 | 45500 | 45550 | 45500 | 273 |
| 340 | 20231204 | 132600 | 6505850650 | 45450 | 45550 | 45550 | 45450 | 67 |
| 341 | 20231204 | 132500 | 6502801450 | 45500 | 45550 | 45550 | 45450 | 275 |
| 342 | 20231204 | 132400 | 6490287050 | 45550 | 45600 | 45600 | 45450 | 1077 |
| 343 | 20231204 | 132300 | 6441283550 | 45600 | 45450 | 45650 | 45450 | 5150 |
| 344 | 20231204 | 132200 | 6206907050 | 45500 | 45400 | 45500 | 45300 | 2149 |
| 345 | 20231204 | 132100 | 6109300700 | 45400 | 45300 | 45400 | 45250 | 370 |
| 346 | 20231204 | 132000 | 6092528750 | 45300 | 45350 | 45350 | 45300 | 71 |
| 347 | 20231204 | 131900 | 6089309900 | 45350 | 45350 | 45350 | 45300 | 181 |
| 348 | 20231204 | 131800 | 6081103600 | 45350 | 45350 | 45400 | 45350 | 135 |
| 349 | 20231204 | 131700 | 6074980800 | 45400 | 45350 | 45400 | 45250 | 331 |
| 350 | 20231204 | 131600 | 6059983900 | 45350 | 45400 | 45400 | 45350 | 105 |
| 351 | 20231204 | 131500 | 6055218600 | 45400 | 45200 | 45400 | 45150 | 4195 |
| 352 | 20231204 | 131400 | 5865181950 | 45200 | 45150 | 45200 | 45050 | 1289 |
| 353 | 20231204 | 131300 | 5806991250 | 45150 | 45150 | 45150 | 45100 | 138 |
| 354 | 20231204 | 131200 | 5800761400 | 45150 | 45050 | 45150 | 45000 | 909 |
| 355 | 20231204 | 131100 | 5759825200 | 45050 | 45050 | 45050 | 45050 | 166 |
| 356 | 20231204 | 131000 | 5752346900 | 45050 | 45000 | 45050 | 45000 | 28 |
| 357 | 20231204 | 130900 | 5751085900 | 45050 | 45050 | 45050 | 45000 | 114 |
| 358 | 20231204 | 130800 | 5745952000 | 45050 | 45050 | 45100 | 45050 | 228 |
| 359 | 20231204 | 130700 | 5735679650 | 45100 | 45100 | 45100 | 45050 | 69 |
| 360 | 20231204 | 130600 | 5732569800 | 45100 | 45050 | 45150 | 45050 | 353 |
| 361 | 20231204 | 130500 | 5716650350 | 45100 | 45100 | 45100 | 45050 | 112 |
| 362 | 20231204 | 130400 | 5711601300 | 45100 | 45100 | 45100 | 45050 | 199 |
| 363 | 20231204 | 130300 | 5702626850 | 45100 | 45100 | 45100 | 45050 | 100 |
| 364 | 20231204 | 130200 | 5698117650 | 45100 | 45100 | 45100 | 45050 | 88 |
| 365 | 20231204 | 130100 | 5694149300 | 45100 | 45100 | 45100 | 45100 | 80 |
| 366 | 20231204 | 130000 | 5690541300 | 45050 | 45100 | 45100 | 45050 | 327 |
| 367 | 20231204 | 125900 | 5675797000 | 45100 | 45100 | 45100 | 45100 | 1 |
| 368 | 20231204 | 125800 | 5675751900 | 45200 | 45200 | 45200 | 45200 | 2 |
| 369 | 20231204 | 125700 | 5675661500 | 45100 | 45150 | 45150 | 45100 | 69 |
| 370 | 20231204 | 125600 | 5672549350 | 45150 | 45250 | 45250 | 45150 | 125 |
| 371 | 20231204 | 125500 | 5666895800 | 45300 | 45300 | 45300 | 45250 | 131 |
| 372 | 20231204 | 125400 | 5660962300 | 45300 | 45300 | 45300 | 45200 | 326 |
| 373 | 20231204 | 125300 | 5646203900 | 45300 | 45300 | 45300 | 45150 | 216 |
| 374 | 20231204 | 125200 | 5636426100 | 45300 | 45250 | 45300 | 45200 | 664 |
| 375 | 20231204 | 125100 | 5606376000 | 45250 | 45150 | 45250 | 45100 | 315 |
| 376 | 20231204 | 125000 | 5592141300 | 45200 | 45200 | 45200 | 45100 | 276 |
| 377 | 20231204 | 124900 | 5579668750 | 45200 | 45050 | 45200 | 45050 | 363 |
| 378 | 20231204 | 124800 | 5563283600 | 45150 | 45050 | 45150 | 45050 | 164 |
| 379 | 20231204 | 124700 | 5555894200 | 45050 | 45100 | 45100 | 45050 | 107 |
| 380 | 20231204 | 124600 | 5551068800 | 45100 | 45100 | 45100 | 45100 | 15 |
| 381 | 20231204 | 124500 | 5550392300 | 45100 | 45200 | 45200 | 45100 | 234 |
| 382 | 20231204 | 124400 | 5539827100 | 45200 | 45150 | 45200 | 45150 | 156 |
| 383 | 20231204 | 124300 | 5532776350 | 45200 | 45200 | 45200 | 45100 | 872 |
| 384 | 20231204 | 124200 | 5493406450 | 45050 | 45100 | 45200 | 45050 | 347 |
| 385 | 20231204 | 124100 | 5477756450 | 45150 | 45100 | 45150 | 45100 | 156 |
| 386 | 20231204 | 124000 | 5470719400 | 45100 | 45100 | 45100 | 45100 | 110 |
| 387 | 20231204 | 123900 | 5465758400 | 45100 | 45150 | 45200 | 45050 | 1566 |
| 388 | 20231204 | 123800 | 5395088300 | 45150 | 45150 | 45200 | 45150 | 327 |
| 389 | 20231204 | 123700 | 5380323350 | 45150 | 45150 | 45200 | 45150 | 43 |
| 390 | 20231204 | 123600 | 5378381400 | 45200 | 45200 | 45250 | 45200 | 153 |
| 391 | 20231204 | 123500 | 5371465050 | 45250 | 45200 | 45250 | 45200 | 336 |
| 392 | 20231204 | 123400 | 5356274350 | 45200 | 45200 | 45200 | 45150 | 167 |
| 393 | 20231204 | 123300 | 5348726500 | 45150 | 45250 | 45250 | 45150 | 148 |
| 394 | 20231204 | 123200 | 5342035950 | 45250 | 45300 | 45300 | 45200 | 105 |
| 395 | 20231204 | 123100 | 5337282700 | 45300 | 45300 | 45300 | 45200 | 103 |
| 396 | 20231204 | 123000 | 5332618200 | 45250 | 45250 | 45300 | 45250 | 209 |
| 397 | 20231204 | 122900 | 5323160150 | 45300 | 45300 | 45300 | 45250 | 1274 |
| 398 | 20231204 | 122800 | 5265508050 | 45300 | 45300 | 45300 | 45250 | 51 |
| 399 | 20231204 | 122700 | 5263198600 | 45300 | 45300 | 45300 | 45250 | 50 |
| 400 | 20231204 | 122600 | 5260934650 | 45300 | 45250 | 45300 | 45250 | 31 |
| 401 | 20231204 | 122500 | 5259531200 | 45250 | 45300 | 45300 | 45250 | 139 |
| 402 | 20231204 | 122400 | 5253236200 | 45300 | 45300 | 45300 | 45250 | 170 |
| 403 | 20231204 | 122300 | 5245536800 | 45300 | 45350 | 45400 | 45250 | 340 |
| 404 | 20231204 | 122200 | 5230129450 | 45350 | 45350 | 45400 | 45300 | 463 |
| 405 | 20231204 | 122100 | 5209148950 | 45350 | 45300 | 45350 | 45300 | 568 |
| 406 | 20231204 | 122000 | 5183393250 | 45350 | 45350 | 45350 | 45300 | 45 |
| 407 | 20231204 | 121900 | 5181353250 | 45350 | 45350 | 45350 | 45350 | 30 |
| 408 | 20231204 | 121800 | 5179992750 | 45350 | 45300 | 45350 | 45300 | 56 |
| 409 | 20231204 | 121700 | 5177454400 | 45300 | 45400 | 45400 | 45300 | 1552 |
| 410 | 20231204 | 121600 | 5107077650 | 45350 | 45400 | 45400 | 45350 | 1080 |
| 411 | 20231204 | 121500 | 5058053900 | 45400 | 45350 | 45400 | 45350 | 1149 |
| 412 | 20231204 | 121400 | 5005899150 | 45400 | 45250 | 45400 | 45250 | 1627 |
| 413 | 20231204 | 121300 | 4932185700 | 45250 | 45250 | 45250 | 45150 | 151 |
| 414 | 20231204 | 121200 | 4925355750 | 45250 | 45250 | 45250 | 45150 | 194 |
| 415 | 20231204 | 121100 | 4916587500 | 45250 | 45250 | 45250 | 45150 | 84 |
| 416 | 20231204 | 121000 | 4912787700 | 45250 | 45150 | 45250 | 45150 | 674 |
| 417 | 20231204 | 120900 | 4882329300 | 45200 | 45150 | 45200 | 45150 | 230 |
| 418 | 20231204 | 120800 | 4871941250 | 45150 | 45100 | 45200 | 45100 | 635 |
| 419 | 20231204 | 120700 | 4843241300 | 45100 | 45200 | 45200 | 45100 | 301 |
| 420 | 20231204 | 120600 | 4829652200 | 45150 | 45100 | 45200 | 45100 | 32 |
| 421 | 20231204 | 120500 | 4828207350 | 45150 | 45200 | 45200 | 45150 | 101 |
| 422 | 20231204 | 120400 | 4823645500 | 45200 | 45200 | 45200 | 45150 | 107 |
| 423 | 20231204 | 120300 | 4818809750 | 45200 | 45200 | 45200 | 45100 | 120 |
| 424 | 20231204 | 120200 | 4813387650 | 45200 | 45150 | 45200 | 45100 | 311 |
| 425 | 20231204 | 120100 | 4799342400 | 45150 | 45050 | 45150 | 45050 | 477 |
| 426 | 20231204 | 120000 | 4777834450 | 45050 | 45050 | 45100 | 45050 | 264 |
| 427 | 20231204 | 115900 | 4765939150 | 45050 | 45050 | 45050 | 45000 | 106 |
| 428 | 20231204 | 115800 | 4761164650 | 45050 | 45000 | 45050 | 45000 | 134 |
| 429 | 20231204 | 115700 | 4755129200 | 45050 | 45000 | 45050 | 45000 | 101 |
| 430 | 20231204 | 115600 | 4750582250 | 45050 | 45000 | 45050 | 45000 | 40 |
| 431 | 20231204 | 115500 | 4748781500 | 45050 | 45050 | 45050 | 45000 | 70 |
| 432 | 20231204 | 115400 | 4745629250 | 45050 | 45050 | 45050 | 45000 | 187 |
| 433 | 20231204 | 115300 | 4737208050 | 45050 | 45050 | 45050 | 45000 | 148 |
| 434 | 20231204 | 115200 | 4730542750 | 45050 | 45050 | 45050 | 45000 | 291 |
| 435 | 20231204 | 115100 | 4717440800 | 45000 | 45000 | 45000 | 44950 | 339 |
| 436 | 20231204 | 115000 | 4702190100 | 45000 | 45000 | 45000 | 44950 | 404 |
| 437 | 20231204 | 114900 | 4684022550 | 44950 | 45000 | 45000 | 44950 | 246 |
| 438 | 20231204 | 114800 | 4672953300 | 45000 | 44950 | 45000 | 44950 | 80 |
| 439 | 20231204 | 114700 | 4669354300 | 44950 | 44950 | 44950 | 44950 | 50 |
| 440 | 20231204 | 114600 | 4667106800 | 44950 | 44950 | 44950 | 44950 | 10 |
| 441 | 20231204 | 114500 | 4666657300 | 44950 | 44950 | 45000 | 44950 | 169 |
| 442 | 20231204 | 114400 | 4659054950 | 44950 | 44900 | 45000 | 44900 | 209 |
| 443 | 20231204 | 114300 | 4649661350 | 44900 | 44850 | 44900 | 44850 | 496 |
| 444 | 20231204 | 114200 | 4627412150 | 44850 | 44850 | 44850 | 44800 | 268 |
| 445 | 20231204 | 114100 | 4615399450 | 44850 | 44800 | 44850 | 44800 | 210 |
| 446 | 20231204 | 114000 | 4605983450 | 44850 | 44800 | 44850 | 44800 | 199 |
| 447 | 20231204 | 113900 | 4597067350 | 44800 | 44800 | 44800 | 44800 | 405 |
| 448 | 20231204 | 113800 | 4578923350 | 44850 | 44850 | 44850 | 44800 | 183 |
| 449 | 20231204 | 113700 | 4570720500 | 44850 | 44900 | 44900 | 44800 | 142 |
| 450 | 20231204 | 113600 | 4564354050 | 44900 | 44850 | 44900 | 44850 | 53 |
| 451 | 20231204 | 113500 | 4561976600 | 44900 | 44850 | 44900 | 44850 | 136 |
| 452 | 20231204 | 113400 | 4555871450 | 44900 | 44900 | 44900 | 44850 | 121 |
| 453 | 20231204 | 113300 | 4550440150 | 44900 | 44900 | 44900 | 44850 | 191 |
| 454 | 20231204 | 113200 | 4541866550 | 44900 | 44900 | 44900 | 44850 | 138 |
| 455 | 20231204 | 113100 | 4535671600 | 44900 | 44850 | 44900 | 44850 | 164 |
| 456 | 20231204 | 113000 | 4528310450 | 44850 | 44900 | 44900 | 44850 | 533 |
| 457 | 20231204 | 112900 | 4504386750 | 44900 | 44950 | 44950 | 44900 | 36 |
| 458 | 20231204 | 112800 | 4502770100 | 44900 | 44950 | 44950 | 44900 | 97 |
| 459 | 20231204 | 112700 | 4498413250 | 44900 | 44850 | 44900 | 44850 | 1332 |
| 460 | 20231204 | 112600 | 4438609850 | 44850 | 44900 | 44900 | 44850 | 53 |
| 461 | 20231204 | 112500 | 4436232400 | 44850 | 44850 | 44900 | 44850 | 135 |
| 462 | 20231204 | 112400 | 4430174500 | 44850 | 44850 | 44900 | 44800 | 390 |
| 463 | 20231204 | 112300 | 4412680150 | 44850 | 44800 | 44850 | 44800 | 176 |
| 464 | 20231204 | 112200 | 4404794150 | 44850 | 44900 | 44900 | 44850 | 109 |
| 465 | 20231204 | 112100 | 4399904900 | 44900 | 44850 | 44900 | 44750 | 244 |
| 466 | 20231204 | 112000 | 4388967350 | 44850 | 44850 | 44850 | 44800 | 494 |
| 467 | 20231204 | 111900 | 4366814900 | 44850 | 44900 | 44900 | 44850 | 107 |
| 468 | 20231204 | 111800 | 4362015700 | 44900 | 44800 | 44900 | 44750 | 296 |
| 469 | 20231204 | 111700 | 4348755950 | 44800 | 44750 | 44850 | 44750 | 453 |
| 470 | 20231204 | 111600 | 4328462050 | 44750 | 44750 | 44800 | 44750 | 66 |
| 471 | 20231204 | 111500 | 4325508400 | 44800 | 44700 | 44800 | 44700 | 95 |
| 472 | 20231204 | 111400 | 4321256050 | 44800 | 44850 | 44850 | 44800 | 120 |
| 473 | 20231204 | 111300 | 4315877150 | 44850 | 44850 | 44850 | 44800 | 193 |
| 474 | 20231204 | 111200 | 4307222900 | 44850 | 44750 | 44900 | 44700 | 268 |
| 475 | 20231204 | 111100 | 4295207650 | 44750 | 44800 | 44800 | 44750 | 161 |
| 476 | 20231204 | 111000 | 4287996350 | 44800 | 44700 | 44800 | 44650 | 370 |
| 477 | 20231204 | 110900 | 4271450700 | 44700 | 44700 | 44750 | 44700 | 87 |
| 478 | 20231204 | 110800 | 4267559850 | 44700 | 44750 | 44750 | 44700 | 106 |
| 479 | 20231204 | 110700 | 4262817600 | 44800 | 44650 | 44800 | 44650 | 186 |
| 480 | 20231204 | 110600 | 4254500900 | 44750 | 44700 | 44750 | 44650 | 122 |
| 481 | 20231204 | 110500 | 4249048750 | 44700 | 44750 | 44800 | 44700 | 327 |
| 482 | 20231204 | 110400 | 4234419650 | 44800 | 44900 | 44900 | 44800 | 49 |
| 483 | 20231204 | 110300 | 4232221500 | 44900 | 44900 | 44900 | 44750 | 328 |
| 484 | 20231204 | 110200 | 4217512450 | 44900 | 44950 | 44950 | 44750 | 195 |
| 485 | 20231204 | 110100 | 4208764400 | 44950 | 44700 | 44950 | 44700 | 429 |
| 486 | 20231204 | 110000 | 4189546250 | 44700 | 44700 | 44750 | 44650 | 160 |
| 487 | 20231204 | 105900 | 4182394050 | 44700 | 44700 | 44750 | 44700 | 698 |
| 488 | 20231204 | 105800 | 4151190000 | 44650 | 44700 | 44750 | 44650 | 286 |
| 489 | 20231204 | 105700 | 4138404500 | 44700 | 44700 | 44700 | 44650 | 331 |
| 490 | 20231204 | 105600 | 4123613600 | 44650 | 44700 | 44750 | 44600 | 596 |
| 491 | 20231204 | 105500 | 4096976450 | 44700 | 44750 | 44750 | 44700 | 113 |
| 492 | 20231204 | 105400 | 4091922900 | 44650 | 44800 | 44850 | 44650 | 884 |
| 493 | 20231204 | 105300 | 4052350400 | 44800 | 44750 | 44800 | 44750 | 222 |
| 494 | 20231204 | 105200 | 4042409350 | 44750 | 44750 | 44750 | 44700 | 182 |
| 495 | 20231204 | 105100 | 4034267100 | 44750 | 44750 | 44800 | 44650 | 201 |
| 496 | 20231204 | 105000 | 4025269350 | 44750 | 44750 | 44750 | 44600 | 658 |
| 497 | 20231204 | 104900 | 3995861450 | 44750 | 44750 | 44800 | 44750 | 292 |
| 498 | 20231204 | 104800 | 3982792000 | 44750 | 44750 | 44750 | 44750 | 47 |
| 499 | 20231204 | 104700 | 3980688750 | 44750 | 44750 | 44800 | 44750 | 63 |
| 500 | 20231204 | 104600 | 3977868900 | 44800 | 44700 | 44800 | 44700 | 878 |
| 501 | 20231204 | 104500 | 3938588250 | 44750 | 44850 | 44850 | 44700 | 369 |
| 502 | 20231204 | 104400 | 3922069400 | 44850 | 44850 | 44850 | 44800 | 73 |
| 503 | 20231204 | 104300 | 3918796600 | 44850 | 44900 | 44900 | 44800 | 290 |
| 504 | 20231204 | 104200 | 3905791900 | 44900 | 44800 | 44900 | 44750 | 502 |
| 505 | 20231204 | 104100 | 3883289050 | 44800 | 44850 | 44850 | 44750 | 431 |
| 506 | 20231204 | 104000 | 3863993300 | 44750 | 44800 | 44850 | 44750 | 401 |
| 507 | 20231204 | 103900 | 3846028500 | 44800 | 44750 | 44800 | 44750 | 80 |
| 508 | 20231204 | 103800 | 3842444950 | 44750 | 44800 | 44850 | 44750 | 247 |
| 509 | 20231204 | 103700 | 3831381950 | 44800 | 44800 | 44800 | 44750 | 355 |
| 510 | 20231204 | 103600 | 3815481900 | 44850 | 44900 | 44900 | 44800 | 1240 |
| 511 | 20231204 | 103500 | 3759852500 | 44950 | 45000 | 45000 | 44950 | 238 |
| 512 | 20231204 | 103400 | 3749153850 | 45000 | 45100 | 45100 | 45000 | 193 |
| 513 | 20231204 | 103300 | 3740457750 | 45100 | 45150 | 45150 | 45100 | 312 |
| 514 | 20231204 | 103200 | 3726380050 | 45150 | 45200 | 45250 | 45150 | 384 |
| 515 | 20231204 | 103100 | 3709023450 | 45200 | 45150 | 45200 | 45000 | 640 |
| 516 | 20231204 | 103000 | 3680166100 | 45100 | 45050 | 45150 | 44950 | 374 |
| 517 | 20231204 | 102900 | 3663316150 | 44950 | 45000 | 45050 | 44850 | 2976 |
| 518 | 20231204 | 102800 | 3529571250 | 45000 | 45150 | 45150 | 45000 | 215 |
| 519 | 20231204 | 102700 | 3519878500 | 45200 | 45300 | 45300 | 45100 | 221 |
| 520 | 20231204 | 102600 | 3509892250 | 45200 | 45300 | 45350 | 45200 | 634 |
| 521 | 20231204 | 102500 | 3481189450 | 45300 | 45250 | 45350 | 45250 | 525 |
| 522 | 20231204 | 102400 | 3457398600 | 45250 | 45450 | 45450 | 45250 | 992 |
| 523 | 20231204 | 102300 | 3412425450 | 45350 | 45500 | 45500 | 45350 | 615 |
| 524 | 20231204 | 102200 | 3384480500 | 45500 | 45400 | 45500 | 45350 | 2847 |
| 525 | 20231204 | 102100 | 3255150750 | 45450 | 45350 | 45450 | 45300 | 579 |
| 526 | 20231204 | 102000 | 3228869400 | 45300 | 45350 | 45350 | 45250 | 866 |
| 527 | 20231204 | 101900 | 3189614100 | 45300 | 45250 | 45300 | 45250 | 784 |
| 528 | 20231204 | 101800 | 3154119850 | 45250 | 45150 | 45250 | 45150 | 1254 |
| 529 | 20231204 | 101700 | 3097438950 | 45100 | 45200 | 45200 | 45100 | 912 |
| 530 | 20231204 | 101600 | 3056243500 | 45150 | 45100 | 45200 | 45050 | 848 |
| 531 | 20231204 | 101500 | 3017963850 | 45100 | 45100 | 45100 | 45000 | 1830 |
| 532 | 20231204 | 101400 | 2935538900 | 45050 | 45100 | 45100 | 45050 | 587 |
| 533 | 20231204 | 101300 | 2909073550 | 45200 | 45200 | 45200 | 45050 | 683 |
| 534 | 20231204 | 101200 | 2878241250 | 45200 | 45100 | 45200 | 45050 | 367 |
| 535 | 20231204 | 101100 | 2861682850 | 45200 | 45050 | 45200 | 45000 | 528 |
| 536 | 20231204 | 101000 | 2837873550 | 45000 | 45250 | 45250 | 45000 | 165 |
| 537 | 20231204 | 100900 | 2830439800 | 45050 | 45150 | 45200 | 45000 | 429 |
| 538 | 20231204 | 100800 | 2811094950 | 45100 | 45250 | 45250 | 45100 | 237 |
| 539 | 20231204 | 100700 | 2800394550 | 45250 | 45150 | 45250 | 45150 | 398 |
| 540 | 20231204 | 100600 | 2782416500 | 45150 | 44950 | 45200 | 44950 | 718 |
| 541 | 20231204 | 100500 | 2750093150 | 44950 | 44950 | 45000 | 44900 | 863 |
| 542 | 20231204 | 100400 | 2711274250 | 44950 | 45050 | 45150 | 44950 | 809 |
| 543 | 20231204 | 100300 | 2674855500 | 45150 | 45300 | 45300 | 45000 | 561 |
| 544 | 20231204 | 100200 | 2649556350 | 45250 | 45350 | 45350 | 45150 | 517 |
| 545 | 20231204 | 100100 | 2626140350 | 45300 | 45150 | 45350 | 45150 | 999 |
| 546 | 20231204 | 100000 | 2580938550 | 45150 | 45200 | 45250 | 45150 | 408 |
| 547 | 20231204 | 095900 | 2562497900 | 45200 | 45150 | 45200 | 45100 | 357 |
| 548 | 20231204 | 095800 | 2546376000 | 44950 | 45050 | 45150 | 44950 | 1116 |
| 549 | 20231204 | 095700 | 2496078700 | 45000 | 45100 | 45100 | 44950 | 109 |
| 550 | 20231204 | 095600 | 2491175050 | 44950 | 44900 | 45050 | 44900 | 552 |
| 551 | 20231204 | 095500 | 2466363200 | 44900 | 45100 | 45100 | 44900 | 642 |
| 552 | 20231204 | 095400 | 2437491750 | 45100 | 45200 | 45200 | 44900 | 1350 |
| 553 | 20231204 | 095300 | 2376532300 | 44900 | 45250 | 45300 | 44900 | 1614 |
| 554 | 20231204 | 095200 | 2303637450 | 45250 | 45100 | 45300 | 44650 | 1812 |
| 555 | 20231204 | 095100 | 2221985500 | 45100 | 45000 | 45200 | 45000 | 1306 |
| 556 | 20231204 | 095000 | 2163091950 | 44950 | 44800 | 45000 | 44600 | 996 |
| 557 | 20231204 | 094900 | 2118409850 | 44750 | 44650 | 44750 | 44450 | 551 |
| 558 | 20231204 | 094800 | 2093802650 | 44650 | 44550 | 44650 | 44450 | 1722 |
| 559 | 20231204 | 094700 | 2017014450 | 44550 | 44550 | 44600 | 44550 | 144 |
| 560 | 20231204 | 094600 | 2010597900 | 44450 | 44500 | 44550 | 44400 | 385 |
| 561 | 20231204 | 094500 | 1993491550 | 44500 | 44450 | 44550 | 44400 | 581 |
| 562 | 20231204 | 094400 | 1967649300 | 44450 | 44500 | 44500 | 44450 | 329 |
| 563 | 20231204 | 094300 | 1953024750 | 44500 | 44550 | 44600 | 44450 | 398 |
| 564 | 20231204 | 094200 | 1935305350 | 44550 | 44550 | 44600 | 44450 | 452 |
| 565 | 20231204 | 094100 | 1915172550 | 44600 | 44450 | 44600 | 44400 | 432 |
| 566 | 20231204 | 094000 | 1895961550 | 44450 | 44550 | 44550 | 44400 | 337 |
| 567 | 20231204 | 093900 | 1880986950 | 44500 | 44450 | 44500 | 44400 | 506 |
| 568 | 20231204 | 093800 | 1858492700 | 44450 | 44550 | 44550 | 44400 | 1798 |
| 569 | 20231204 | 093700 | 1778517550 | 44550 | 44650 | 44650 | 44550 | 572 |
| 570 | 20231204 | 093600 | 1752999000 | 44650 | 44700 | 44700 | 44650 | 61 |
| 571 | 20231204 | 093500 | 1750273150 | 44650 | 44800 | 44800 | 44650 | 491 |
| 572 | 20231204 | 093400 | 1728320250 | 44800 | 44700 | 44950 | 44700 | 191 |
| 573 | 20231204 | 093300 | 1719761400 | 44750 | 44900 | 44900 | 44750 | 921 |
| 574 | 20231204 | 093200 | 1678433250 | 44900 | 44800 | 44900 | 44800 | 411 |
| 575 | 20231204 | 093100 | 1659999250 | 44800 | 44750 | 44850 | 44700 | 555 |
| 576 | 20231204 | 093000 | 1635141250 | 44700 | 44650 | 44800 | 44650 | 1409 |
| 577 | 20231204 | 092900 | 1572194400 | 44600 | 44600 | 44600 | 44550 | 468 |
| 578 | 20231204 | 092800 | 1551334500 | 44600 | 44600 | 44600 | 44550 | 282 |
| 579 | 20231204 | 092700 | 1538759950 | 44550 | 44550 | 44650 | 44550 | 301 |
| 580 | 20231204 | 092600 | 1525338250 | 44650 | 44650 | 44700 | 44550 | 840 |
| 581 | 20231204 | 092500 | 1487856250 | 44650 | 44800 | 44850 | 44650 | 139 |
| 582 | 20231204 | 092400 | 1481635750 | 44800 | 44800 | 44800 | 44700 | 578 |
| 583 | 20231204 | 092300 | 1455759300 | 44800 | 44800 | 44850 | 44750 | 229 |
| 584 | 20231204 | 092200 | 1445500150 | 44750 | 44800 | 44950 | 44750 | 1312 |
| 585 | 20231204 | 092100 | 1386598250 | 44800 | 44700 | 44800 | 44550 | 1152 |
| 586 | 20231204 | 092000 | 1335108500 | 44700 | 44500 | 44700 | 44500 | 1152 |
| 587 | 20231204 | 091900 | 1283792350 | 44500 | 44500 | 44500 | 44450 | 176 |
| 588 | 20231204 | 091800 | 1275965950 | 44500 | 44450 | 44500 | 44400 | 711 |
| 589 | 20231204 | 091700 | 1244358500 | 44450 | 44500 | 44500 | 44450 | 812 |
| 590 | 20231204 | 091600 | 1208264450 | 44500 | 44550 | 44550 | 44450 | 365 |
| 591 | 20231204 | 091500 | 1192025850 | 44550 | 44400 | 44550 | 44350 | 308 |
| 592 | 20231204 | 091400 | 1178339850 | 44350 | 44600 | 44600 | 44350 | 2403 |
| 593 | 20231204 | 091300 | 1071538250 | 44600 | 44600 | 44650 | 44550 | 127 |
| 594 | 20231204 | 091200 | 1065875500 | 44650 | 44500 | 44650 | 44500 | 935 |
| 595 | 20231204 | 091100 | 1024225700 | 44500 | 44550 | 44600 | 44450 | 1065 |
| 596 | 20231204 | 091000 | 976838400 | 44500 | 44450 | 44550 | 44450 | 529 |
| 597 | 20231204 | 090900 | 953294500 | 44450 | 44700 | 44700 | 44450 | 2850 |
| 598 | 20231204 | 090800 | 826267600 | 44700 | 44750 | 44750 | 44700 | 1248 |
| 599 | 20231204 | 090700 | 770481200 | 44700 | 44800 | 44850 | 44650 | 652 |
| 600 | 20231204 | 090600 | 741311800 | 44800 | 44650 | 44800 | 44600 | 737 |
| 601 | 20231204 | 090500 | 708388250 | 44650 | 44850 | 44850 | 44650 | 1080 |
| 602 | 20231204 | 090400 | 660106400 | 44900 | 44700 | 44900 | 44600 | 508 |
| 603 | 20231204 | 090300 | 637375300 | 44650 | 44900 | 44950 | 44600 | 3210 |
| 604 | 20231204 | 090200 | 493515550 | 44900 | 45500 | 45500 | 44900 | 5901 |
| 605 | 20231204 | 090100 | 227513350 | 45500 | 45500 | 45850 | 45400 | 2886 |
| 606 | 20231204 | 090000 | 95856750 | 45400 | 45500 | 45500 | 45300 | 1960 |