34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 193300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 4350 |
| 3 | 20231205 | 193200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20231205 | 193100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20231205 | 193000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20231205 | 192900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20231205 | 192800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20231205 | 192700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20231205 | 192600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20231205 | 192500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20231205 | 192400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20231205 | 192300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20231205 | 192200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20231205 | 192100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20231205 | 192000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20231205 | 191900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20231205 | 191800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20231205 | 191700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20231205 | 191600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20231205 | 191500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20231205 | 191400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20231205 | 191300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20231205 | 191200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20231205 | 191100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20231205 | 191000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20231205 | 190900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20231205 | 190800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20231205 | 190700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20231205 | 190600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20231205 | 190500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20231205 | 190400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20231205 | 190300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 4350 |
| 33 | 20231205 | 190200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20231205 | 190100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20231205 | 190000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20231205 | 185900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20231205 | 185800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20231205 | 185700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20231205 | 185600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20231205 | 185500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20231205 | 185400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20231205 | 185300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20231205 | 185200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20231205 | 185100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20231205 | 185000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20231205 | 184900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20231205 | 184800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20231205 | 184700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20231205 | 184600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20231205 | 184500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20231205 | 184400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20231205 | 184300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20231205 | 184200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20231205 | 184100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20231205 | 184000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20231205 | 183900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20231205 | 183800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20231205 | 183700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20231205 | 183600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20231205 | 183500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20231205 | 183400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20231205 | 183300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 4350 |
| 63 | 20231205 | 183200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20231205 | 183100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20231205 | 183000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20231205 | 182900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20231205 | 182800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20231205 | 182700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20231205 | 182600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20231205 | 182500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20231205 | 182400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20231205 | 182300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20231205 | 182200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20231205 | 182100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20231205 | 182000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20231205 | 181900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20231205 | 181800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20231205 | 181700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20231205 | 181600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20231205 | 181500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20231205 | 181400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20231205 | 181300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20231205 | 181200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20231205 | 181100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20231205 | 181000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20231205 | 180900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20231205 | 180800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20231205 | 180700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20231205 | 180600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20231205 | 180500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20231205 | 180400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20231205 | 180300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 4350 |
| 93 | 20231205 | 180200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20231205 | 180100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20231205 | 180000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20231205 | 175900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20231205 | 175800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20231205 | 175700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20231205 | 175600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20231205 | 175500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20231205 | 175400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20231205 | 175300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20231205 | 175200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20231205 | 175100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20231205 | 175000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20231205 | 174900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20231205 | 174800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20231205 | 174700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20231205 | 174600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20231205 | 174500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20231205 | 174400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20231205 | 174300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20231205 | 174200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20231205 | 174100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20231205 | 174000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20231205 | 173900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20231205 | 173800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20231205 | 173700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20231205 | 173600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20231205 | 173500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20231205 | 173400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20231205 | 173300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 4350 |
| 123 | 20231205 | 173200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20231205 | 173100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20231205 | 173000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20231205 | 172900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20231205 | 172800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20231205 | 172700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20231205 | 172600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20231205 | 172500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20231205 | 172400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20231205 | 172300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20231205 | 172200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20231205 | 172100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20231205 | 172000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20231205 | 171900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20231205 | 171800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20231205 | 171700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20231205 | 171600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20231205 | 171500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20231205 | 171400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20231205 | 171300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20231205 | 171200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20231205 | 171100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20231205 | 171000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20231205 | 170900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20231205 | 170800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20231205 | 170700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20231205 | 170600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20231205 | 170500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20231205 | 170400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20231205 | 170300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 4350 |
| 153 | 20231205 | 170200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20231205 | 170100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20231205 | 170000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20231205 | 165900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20231205 | 165800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20231205 | 165700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20231205 | 165600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20231205 | 165500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20231205 | 165400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20231205 | 165300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20231205 | 165200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20231205 | 165100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20231205 | 165000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20231205 | 164900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20231205 | 164800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20231205 | 164700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20231205 | 164600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20231205 | 164500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20231205 | 164400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20231205 | 164300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20231205 | 164200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20231205 | 164100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20231205 | 164000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20231205 | 163900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20231205 | 163800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20231205 | 163700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20231205 | 163600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20231205 | 163500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20231205 | 163400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20231205 | 163300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 4350 |
| 183 | 20231205 | 163200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20231205 | 163100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20231205 | 163000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20231205 | 162900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20231205 | 162800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20231205 | 162700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20231205 | 162600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20231205 | 162500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20231205 | 162400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20231205 | 162300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20231205 | 162200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20231205 | 162100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20231205 | 162000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20231205 | 161900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20231205 | 161800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20231205 | 161700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20231205 | 161600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20231205 | 161500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20231205 | 161400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20231205 | 161300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20231205 | 161200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20231205 | 161100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20231205 | 161000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20231205 | 160900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20231205 | 160800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20231205 | 160700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20231205 | 160600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20231205 | 160500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20231205 | 160400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20231205 | 160300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 4350 |
| 213 | 20231205 | 160200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20231205 | 160100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20231205 | 160000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20231205 | 155900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20231205 | 155800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20231205 | 155700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20231205 | 155600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20231205 | 155500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20231205 | 155400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20231205 | 155300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20231205 | 155200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20231205 | 155100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 225 | 20231205 | 155000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 226 | 20231205 | 154900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 227 | 20231205 | 154800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 228 | 20231205 | 154700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 229 | 20231205 | 154600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 230 | 20231205 | 154500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 231 | 20231205 | 154400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 232 | 20231205 | 154300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 233 | 20231205 | 154200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 234 | 20231205 | 154100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 235 | 20231205 | 154000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 236 | 20231205 | 153900 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 237 | 20231205 | 153800 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 238 | 20231205 | 153700 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 239 | 20231205 | 153600 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 240 | 20231205 | 153500 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 241 | 20231205 | 153400 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 242 | 20231205 | 153300 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 4350 |
| 243 | 20231205 | 153200 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 244 | 20231205 | 153100 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 0 |
| 245 | 20231205 | 153000 | 7408504400 | 47100 | 47100 | 47100 | 47100 | 4350 |
| 246 | 20231205 | 152900 | 7203619400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 247 | 20231205 | 152800 | 7203619400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 248 | 20231205 | 152700 | 7203619400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 249 | 20231205 | 152600 | 7203619400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 250 | 20231205 | 152500 | 7203619400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 251 | 20231205 | 152400 | 7203619400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 252 | 20231205 | 152300 | 7203619400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 253 | 20231205 | 152200 | 7203619400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 254 | 20231205 | 152100 | 7203619400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 255 | 20231205 | 152000 | 7203619400 | 46900 | 46900 | 46900 | 46900 | 0 |
| 256 | 20231205 | 151900 | 7203619400 | 46900 | 46900 | 46950 | 46850 | 603 |
| 257 | 20231205 | 151800 | 7175334500 | 46850 | 46900 | 46900 | 46750 | 672 |
| 258 | 20231205 | 151700 | 7143865700 | 46850 | 46650 | 46900 | 46650 | 819 |
| 259 | 20231205 | 151600 | 7105601200 | 46600 | 46600 | 46700 | 46600 | 469 |
| 260 | 20231205 | 151500 | 7083727150 | 46600 | 46600 | 46600 | 46450 | 579 |
| 261 | 20231205 | 151400 | 7056798150 | 46600 | 46500 | 46600 | 46450 | 332 |
| 262 | 20231205 | 151300 | 7041350800 | 46500 | 46500 | 46550 | 46450 | 633 |
| 263 | 20231205 | 151200 | 7011915850 | 46500 | 46500 | 46550 | 46500 | 323 |
| 264 | 20231205 | 151100 | 6996885600 | 46600 | 46650 | 46650 | 46500 | 341 |
| 265 | 20231205 | 151000 | 6980989250 | 46550 | 46400 | 46700 | 46400 | 493 |
| 266 | 20231205 | 150900 | 6958013200 | 46400 | 46450 | 46550 | 46350 | 1028 |
| 267 | 20231205 | 150800 | 6910265200 | 46350 | 46400 | 46450 | 46350 | 504 |
| 268 | 20231205 | 150700 | 6886893500 | 46400 | 46400 | 46450 | 46350 | 715 |
| 269 | 20231205 | 150600 | 6853717650 | 46400 | 46450 | 46450 | 46350 | 799 |
| 270 | 20231205 | 150500 | 6816648850 | 46450 | 46350 | 46450 | 46350 | 296 |
| 271 | 20231205 | 150400 | 6802914950 | 46350 | 46350 | 46450 | 46350 | 168 |
| 272 | 20231205 | 150300 | 6795123700 | 46350 | 46350 | 46450 | 46300 | 791 |
| 273 | 20231205 | 150200 | 6758455200 | 46350 | 46400 | 46450 | 46300 | 712 |
| 274 | 20231205 | 150100 | 6725454800 | 46400 | 46400 | 46400 | 46300 | 438 |
| 275 | 20231205 | 150000 | 6705148200 | 46350 | 46350 | 46450 | 46300 | 654 |
| 276 | 20231205 | 145900 | 6674840100 | 46350 | 46350 | 46450 | 46300 | 368 |
| 277 | 20231205 | 145800 | 6657772250 | 46350 | 46300 | 46350 | 46300 | 230 |
| 278 | 20231205 | 145700 | 6647121350 | 46350 | 46400 | 46450 | 46300 | 387 |
| 279 | 20231205 | 145600 | 6629168300 | 46450 | 46450 | 46500 | 46400 | 345 |
| 280 | 20231205 | 145500 | 6613149800 | 46450 | 46350 | 46500 | 46300 | 326 |
| 281 | 20231205 | 145400 | 6598022600 | 46350 | 46300 | 46350 | 46300 | 317 |
| 282 | 20231205 | 145300 | 6583339550 | 46300 | 46300 | 46350 | 46250 | 495 |
| 283 | 20231205 | 145200 | 6560423500 | 46250 | 46350 | 46350 | 46250 | 1172 |
| 284 | 20231205 | 145100 | 6506178200 | 46300 | 46450 | 46450 | 46300 | 1053 |
| 285 | 20231205 | 145000 | 6457328500 | 46450 | 46450 | 46500 | 46450 | 274 |
| 286 | 20231205 | 144900 | 6444595500 | 46450 | 46500 | 46500 | 46450 | 234 |
| 287 | 20231205 | 144800 | 6433721000 | 46450 | 46450 | 46450 | 46450 | 238 |
| 288 | 20231205 | 144700 | 6422665900 | 46450 | 46450 | 46500 | 46450 | 172 |
| 289 | 20231205 | 144600 | 6414674100 | 46450 | 46500 | 46550 | 46450 | 537 |
| 290 | 20231205 | 144500 | 6389710650 | 46500 | 46600 | 46650 | 46500 | 393 |
| 291 | 20231205 | 144400 | 6371411700 | 46600 | 46550 | 46600 | 46550 | 124 |
| 292 | 20231205 | 144300 | 6365635900 | 46550 | 46700 | 46700 | 46550 | 643 |
| 293 | 20231205 | 144200 | 6335660350 | 46700 | 46650 | 46700 | 46650 | 236 |
| 294 | 20231205 | 144100 | 6324648050 | 46650 | 46550 | 46650 | 46500 | 474 |
| 295 | 20231205 | 144000 | 6302571450 | 46550 | 46250 | 46550 | 46200 | 819 |
| 296 | 20231205 | 143900 | 6264566650 | 46250 | 46150 | 46350 | 46150 | 1206 |
| 297 | 20231205 | 143800 | 6208847250 | 46200 | 46200 | 46250 | 46000 | 4945 |
| 298 | 20231205 | 143700 | 5980891500 | 46200 | 46300 | 46300 | 46200 | 1846 |
| 299 | 20231205 | 143600 | 5895528800 | 46300 | 46350 | 46400 | 46300 | 713 |
| 300 | 20231205 | 143500 | 5862472150 | 46350 | 46450 | 46450 | 46300 | 539 |
| 301 | 20231205 | 143400 | 5837475900 | 46400 | 46500 | 46500 | 46400 | 853 |
| 302 | 20231205 | 143300 | 5797890200 | 46500 | 46550 | 46550 | 46450 | 1565 |
| 303 | 20231205 | 143200 | 5725121750 | 46550 | 46700 | 46700 | 46500 | 1284 |
| 304 | 20231205 | 143100 | 5665313200 | 46700 | 46650 | 46700 | 46650 | 324 |
| 305 | 20231205 | 143000 | 5650193800 | 46600 | 46450 | 46700 | 46350 | 1858 |
| 306 | 20231205 | 142900 | 5563752150 | 46350 | 46600 | 46600 | 46350 | 1872 |
| 307 | 20231205 | 142800 | 5476794350 | 46500 | 46600 | 46650 | 46500 | 1075 |
| 308 | 20231205 | 142700 | 5426716100 | 46600 | 46700 | 46700 | 46600 | 450 |
| 309 | 20231205 | 142600 | 5405719400 | 46700 | 46750 | 46750 | 46650 | 568 |
| 310 | 20231205 | 142500 | 5379185050 | 46750 | 46800 | 46800 | 46700 | 117 |
| 311 | 20231205 | 142400 | 5373713300 | 46800 | 46900 | 46900 | 46750 | 365 |
| 312 | 20231205 | 142300 | 5356643350 | 46750 | 47050 | 47050 | 46450 | 3918 |
| 313 | 20231205 | 142200 | 5173362400 | 47050 | 47200 | 47200 | 47050 | 1602 |
| 314 | 20231205 | 142100 | 5097862950 | 47150 | 47200 | 47200 | 47100 | 493 |
| 315 | 20231205 | 142000 | 5074611750 | 47200 | 47250 | 47250 | 47200 | 588 |
| 316 | 20231205 | 141900 | 5046847400 | 47300 | 47300 | 47300 | 47250 | 330 |
| 317 | 20231205 | 141800 | 5031251850 | 47300 | 47350 | 47350 | 47300 | 376 |
| 318 | 20231205 | 141700 | 5013463050 | 47300 | 47400 | 47450 | 47300 | 817 |
| 319 | 20231205 | 141600 | 4974749600 | 47400 | 47400 | 47450 | 47400 | 245 |
| 320 | 20231205 | 141500 | 4963130600 | 47450 | 47500 | 47500 | 47400 | 643 |
| 321 | 20231205 | 141400 | 4932609350 | 47500 | 47550 | 47550 | 47500 | 194 |
| 322 | 20231205 | 141300 | 4923389750 | 47550 | 47400 | 47550 | 47400 | 246 |
| 323 | 20231205 | 141200 | 4911704850 | 47400 | 47600 | 47600 | 47300 | 2149 |
| 324 | 20231205 | 141100 | 4809799150 | 47600 | 47650 | 47700 | 47550 | 970 |
| 325 | 20231205 | 141000 | 4763610050 | 47650 | 47800 | 47800 | 47650 | 1655 |
| 326 | 20231205 | 140900 | 4684674100 | 47800 | 47850 | 47850 | 47800 | 907 |
| 327 | 20231205 | 140800 | 4641318300 | 47850 | 48000 | 48000 | 47850 | 1746 |
| 328 | 20231205 | 140700 | 4557702450 | 47950 | 48000 | 48000 | 47950 | 7991 |
| 329 | 20231205 | 140600 | 4174173000 | 48000 | 48000 | 48000 | 48000 | 10 |
| 330 | 20231205 | 140500 | 4173693000 | 48050 | 48000 | 48050 | 48000 | 186 |
| 331 | 20231205 | 140400 | 4164763100 | 48050 | 48050 | 48050 | 48000 | 344 |
| 332 | 20231205 | 140300 | 4148248850 | 48000 | 48000 | 48050 | 48000 | 128 |
| 333 | 20231205 | 140200 | 4142103900 | 48000 | 48000 | 48050 | 48000 | 237 |
| 334 | 20231205 | 140100 | 4130727100 | 48050 | 48000 | 48050 | 48000 | 144 |
| 335 | 20231205 | 140000 | 4123814050 | 48050 | 48050 | 48050 | 48000 | 453 |
| 336 | 20231205 | 135900 | 4102067750 | 48050 | 48050 | 48050 | 48000 | 184 |
| 337 | 20231205 | 135800 | 4093229200 | 48050 | 48050 | 48050 | 48000 | 128 |
| 338 | 20231205 | 135700 | 4087079150 | 48050 | 48050 | 48050 | 48050 | 126 |
| 339 | 20231205 | 135600 | 4081024850 | 48050 | 48050 | 48050 | 48000 | 58 |
| 340 | 20231205 | 135500 | 4078240500 | 48050 | 48050 | 48050 | 48050 | 123 |
| 341 | 20231205 | 135400 | 4072330350 | 48050 | 48000 | 48050 | 48000 | 22 |
| 342 | 20231205 | 135300 | 4071274250 | 48000 | 48050 | 48100 | 48000 | 180 |
| 343 | 20231205 | 135200 | 4062623300 | 48000 | 48050 | 48050 | 48000 | 79 |
| 344 | 20231205 | 135100 | 4058829200 | 48100 | 48000 | 48100 | 48000 | 228 |
| 345 | 20231205 | 135000 | 4047883850 | 48000 | 48050 | 48050 | 48000 | 1687 |
| 346 | 20231205 | 134900 | 3966897100 | 48050 | 48050 | 48050 | 48050 | 285 |
| 347 | 20231205 | 134800 | 3953202850 | 48050 | 48050 | 48100 | 48050 | 81 |
| 348 | 20231205 | 134700 | 3949310750 | 48050 | 48050 | 48100 | 48050 | 140 |
| 349 | 20231205 | 134600 | 3942583700 | 48050 | 48050 | 48050 | 48050 | 303 |
| 350 | 20231205 | 134500 | 3928024550 | 48050 | 48050 | 48100 | 48050 | 81 |
| 351 | 20231205 | 134400 | 3924132450 | 48050 | 48050 | 48050 | 48050 | 100 |
| 352 | 20231205 | 134300 | 3919327450 | 48050 | 48050 | 48100 | 48050 | 492 |
| 353 | 20231205 | 134200 | 3895686800 | 48050 | 48050 | 48050 | 48050 | 392 |
| 354 | 20231205 | 134100 | 3876851200 | 48100 | 48100 | 48100 | 48050 | 243 |
| 355 | 20231205 | 134000 | 3865164100 | 48050 | 48100 | 48100 | 48050 | 205 |
| 356 | 20231205 | 133900 | 3855312900 | 48100 | 48050 | 48100 | 48050 | 542 |
| 357 | 20231205 | 133800 | 3829263500 | 48050 | 48100 | 48100 | 48050 | 108 |
| 358 | 20231205 | 133700 | 3824071850 | 48050 | 48050 | 48050 | 48050 | 92 |
| 359 | 20231205 | 133600 | 3819651250 | 48100 | 48050 | 48100 | 48050 | 53 |
| 360 | 20231205 | 133500 | 3817102000 | 48100 | 48100 | 48150 | 48100 | 1154 |
| 361 | 20231205 | 133400 | 3761594000 | 48100 | 48100 | 48100 | 48100 | 75 |
| 362 | 20231205 | 133300 | 3757986500 | 48100 | 48150 | 48150 | 48100 | 88 |
| 363 | 20231205 | 133200 | 3753752350 | 48150 | 48150 | 48150 | 48150 | 102 |
| 364 | 20231205 | 133100 | 3748841050 | 48150 | 48150 | 48150 | 48150 | 112 |
| 365 | 20231205 | 133000 | 3743448250 | 48150 | 48150 | 48150 | 48150 | 51 |
| 366 | 20231205 | 132900 | 3740992600 | 48150 | 48200 | 48200 | 48150 | 77 |
| 367 | 20231205 | 132800 | 3737284600 | 48200 | 48200 | 48200 | 48200 | 2 |
| 368 | 20231205 | 132700 | 3737188200 | 48150 | 48150 | 48150 | 48150 | 73 |
| 369 | 20231205 | 132600 | 3733673250 | 48150 | 48150 | 48150 | 48100 | 121 |
| 370 | 20231205 | 132500 | 3727850100 | 48150 | 48150 | 48150 | 48150 | 2 |
| 371 | 20231205 | 132400 | 3727753800 | 48150 | 48200 | 48200 | 48150 | 98 |
| 372 | 20231205 | 132300 | 3723030400 | 48200 | 48200 | 48250 | 48200 | 231 |
| 373 | 20231205 | 132200 | 3711892300 | 48200 | 48150 | 48200 | 48150 | 47 |
| 374 | 20231205 | 132100 | 3709627550 | 48150 | 48100 | 48150 | 48100 | 141 |
| 375 | 20231205 | 132000 | 3702843050 | 48150 | 48150 | 48150 | 48100 | 28 |
| 376 | 20231205 | 131900 | 3701495850 | 48100 | 48100 | 48150 | 48100 | 405 |
| 377 | 20231205 | 131800 | 3682011050 | 48150 | 48050 | 48150 | 48050 | 193 |
| 378 | 20231205 | 131700 | 3672730850 | 48100 | 48050 | 48100 | 48050 | 339 |
| 379 | 20231205 | 131600 | 3656441500 | 48050 | 48100 | 48100 | 48050 | 348 |
| 380 | 20231205 | 131500 | 3639719900 | 48050 | 48100 | 48100 | 48050 | 23 |
| 381 | 20231205 | 131400 | 3638614100 | 48100 | 48100 | 48100 | 48100 | 10 |
| 382 | 20231205 | 131300 | 3638133100 | 48050 | 48100 | 48100 | 48050 | 119 |
| 383 | 20231205 | 131200 | 3632409250 | 48100 | 48050 | 48100 | 48050 | 441 |
| 384 | 20231205 | 131100 | 3611217150 | 48050 | 48100 | 48100 | 48050 | 193 |
| 385 | 20231205 | 131000 | 3601936400 | 48100 | 48050 | 48100 | 48050 | 657 |
| 386 | 20231205 | 130900 | 3570363050 | 48050 | 48100 | 48150 | 48050 | 426 |
| 387 | 20231205 | 130800 | 3549885100 | 48100 | 48100 | 48100 | 48100 | 98 |
| 388 | 20231205 | 130700 | 3545171300 | 48100 | 48050 | 48100 | 48050 | 64 |
| 389 | 20231205 | 130600 | 3542095950 | 48100 | 48150 | 48150 | 48100 | 349 |
| 390 | 20231205 | 130500 | 3525308200 | 48100 | 48150 | 48150 | 48100 | 137 |
| 391 | 20231205 | 130400 | 3518717750 | 48150 | 48150 | 48150 | 48100 | 74 |
| 392 | 20231205 | 130300 | 3515157200 | 48100 | 48100 | 48100 | 48100 | 244 |
| 393 | 20231205 | 130200 | 3503420800 | 48150 | 48150 | 48150 | 48100 | 138 |
| 394 | 20231205 | 130100 | 3496778600 | 48150 | 48150 | 48150 | 48150 | 35 |
| 395 | 20231205 | 130000 | 3495093350 | 48100 | 48200 | 48200 | 48100 | 144 |
| 396 | 20231205 | 125900 | 3488162850 | 48200 | 48100 | 48200 | 48100 | 60 |
| 397 | 20231205 | 125800 | 3485276100 | 48150 | 48100 | 48150 | 48100 | 153 |
| 398 | 20231205 | 125700 | 3477912200 | 48150 | 48100 | 48200 | 48100 | 64 |
| 399 | 20231205 | 125600 | 3474831950 | 48100 | 48100 | 48100 | 48100 | 551 |
| 400 | 20231205 | 125500 | 3448328850 | 48100 | 48150 | 48150 | 48100 | 569 |
| 401 | 20231205 | 125400 | 3420931700 | 48200 | 48200 | 48200 | 48200 | 98 |
| 402 | 20231205 | 125300 | 3416208100 | 48200 | 48200 | 48200 | 48200 | 0 |
| 403 | 20231205 | 125200 | 3416208100 | 48200 | 48250 | 48250 | 48200 | 53 |
| 404 | 20231205 | 125100 | 3413653400 | 48200 | 48200 | 48200 | 48200 | 408 |
| 405 | 20231205 | 125000 | 3393987800 | 48250 | 48250 | 48250 | 48250 | 32 |
| 406 | 20231205 | 124900 | 3392443800 | 48250 | 48250 | 48250 | 48250 | 85 |
| 407 | 20231205 | 124800 | 3388342550 | 48250 | 48250 | 48250 | 48200 | 168 |
| 408 | 20231205 | 124700 | 3380239500 | 48200 | 48250 | 48250 | 48200 | 104 |
| 409 | 20231205 | 124600 | 3375221700 | 48250 | 48200 | 48300 | 48200 | 30 |
| 410 | 20231205 | 124500 | 3373772900 | 48250 | 48250 | 48250 | 48250 | 88 |
| 411 | 20231205 | 124400 | 3369526900 | 48250 | 48250 | 48250 | 48250 | 220 |
| 412 | 20231205 | 124300 | 3358911900 | 48200 | 48200 | 48200 | 48200 | 52 |
| 413 | 20231205 | 124200 | 3356405500 | 48250 | 48200 | 48250 | 48200 | 51 |
| 414 | 20231205 | 124100 | 3353946600 | 48250 | 48200 | 48250 | 48200 | 276 |
| 415 | 20231205 | 124000 | 3340643050 | 48250 | 48250 | 48250 | 48250 | 62 |
| 416 | 20231205 | 123900 | 3337651550 | 48300 | 48300 | 48350 | 48300 | 394 |
| 417 | 20231205 | 123800 | 3318621250 | 48350 | 48300 | 48350 | 48300 | 23 |
| 418 | 20231205 | 123700 | 3317510250 | 48300 | 48350 | 48350 | 48300 | 151 |
| 419 | 20231205 | 123600 | 3310211900 | 48350 | 48400 | 48400 | 48350 | 123 |
| 420 | 20231205 | 123500 | 3304264500 | 48350 | 48350 | 48350 | 48350 | 81 |
| 421 | 20231205 | 123400 | 3300348150 | 48400 | 48400 | 48400 | 48400 | 10 |
| 422 | 20231205 | 123300 | 3299864150 | 48400 | 48400 | 48450 | 48400 | 140 |
| 423 | 20231205 | 123200 | 3293087700 | 48350 | 48350 | 48350 | 48350 | 58 |
| 424 | 20231205 | 123100 | 3290283400 | 48350 | 48350 | 48350 | 48350 | 117 |
| 425 | 20231205 | 123000 | 3284626450 | 48350 | 48400 | 48400 | 48300 | 473 |
| 426 | 20231205 | 122900 | 3261769750 | 48500 | 48400 | 48500 | 48350 | 386 |
| 427 | 20231205 | 122800 | 3243084450 | 48350 | 48350 | 48350 | 48350 | 28 |
| 428 | 20231205 | 122700 | 3241730650 | 48300 | 48350 | 48450 | 48300 | 344 |
| 429 | 20231205 | 122600 | 3225086550 | 48350 | 48350 | 48350 | 48350 | 110 |
| 430 | 20231205 | 122500 | 3219768050 | 48350 | 48350 | 48350 | 48350 | 188 |
| 431 | 20231205 | 122400 | 3210678250 | 48350 | 48350 | 48400 | 48350 | 103 |
| 432 | 20231205 | 122300 | 3205698150 | 48350 | 48350 | 48350 | 48350 | 73 |
| 433 | 20231205 | 122200 | 3202168600 | 48350 | 48400 | 48400 | 48350 | 79 |
| 434 | 20231205 | 122100 | 3198348800 | 48350 | 48400 | 48400 | 48350 | 94 |
| 435 | 20231205 | 122000 | 3193803600 | 48350 | 48350 | 48350 | 48350 | 5 |
| 436 | 20231205 | 121900 | 3193561850 | 48350 | 48300 | 48350 | 48300 | 60 |
| 437 | 20231205 | 121800 | 3190661350 | 48400 | 48300 | 48400 | 48300 | 266 |
| 438 | 20231205 | 121700 | 3177795400 | 48300 | 48300 | 48300 | 48300 | 3 |
| 439 | 20231205 | 121600 | 3177650500 | 48300 | 48300 | 48300 | 48300 | 94 |
| 440 | 20231205 | 121500 | 3173110300 | 48300 | 48250 | 48300 | 48250 | 25 |
| 441 | 20231205 | 121400 | 3171903050 | 48300 | 48300 | 48300 | 48300 | 44 |
| 442 | 20231205 | 121300 | 3169777850 | 48300 | 48250 | 48300 | 48250 | 65 |
| 443 | 20231205 | 121200 | 3166640850 | 48300 | 48250 | 48300 | 48250 | 49 |
| 444 | 20231205 | 121100 | 3164276550 | 48200 | 48200 | 48300 | 48200 | 222 |
| 445 | 20231205 | 121000 | 3153572100 | 48200 | 48200 | 48200 | 48200 | 51 |
| 446 | 20231205 | 120900 | 3151113900 | 48250 | 48300 | 48300 | 48250 | 58 |
| 447 | 20231205 | 120800 | 3148314400 | 48250 | 48300 | 48350 | 48250 | 273 |
| 448 | 20231205 | 120700 | 3135138000 | 48250 | 48300 | 48300 | 48250 | 63 |
| 449 | 20231205 | 120600 | 3132096300 | 48350 | 48350 | 48350 | 48250 | 52 |
| 450 | 20231205 | 120500 | 3129582900 | 48350 | 48400 | 48400 | 48300 | 50 |
| 451 | 20231205 | 120400 | 3127166900 | 48400 | 48350 | 48400 | 48300 | 53 |
| 452 | 20231205 | 120300 | 3124604750 | 48300 | 48300 | 48300 | 48300 | 61 |
| 453 | 20231205 | 120200 | 3121658450 | 48350 | 48300 | 48350 | 48250 | 221 |
| 454 | 20231205 | 120100 | 3110989000 | 48300 | 48300 | 48300 | 48300 | 0 |
| 455 | 20231205 | 120000 | 3110989000 | 48300 | 48300 | 48300 | 48300 | 1 |
| 456 | 20231205 | 115900 | 3110940700 | 48300 | 48250 | 48300 | 48250 | 189 |
| 457 | 20231205 | 115800 | 3101816250 | 48250 | 48250 | 48250 | 48250 | 52 |
| 458 | 20231205 | 115700 | 3099307250 | 48200 | 48200 | 48200 | 48150 | 155 |
| 459 | 20231205 | 115600 | 3091837450 | 48200 | 48200 | 48200 | 48200 | 12 |
| 460 | 20231205 | 115500 | 3091259050 | 48150 | 48150 | 48200 | 48150 | 84 |
| 461 | 20231205 | 115400 | 3087213900 | 48200 | 48200 | 48200 | 48200 | 23 |
| 462 | 20231205 | 115300 | 3086105300 | 48200 | 48200 | 48200 | 48200 | 9 |
| 463 | 20231205 | 115200 | 3085671500 | 48150 | 48200 | 48200 | 48150 | 161 |
| 464 | 20231205 | 115100 | 3077919250 | 48250 | 48200 | 48250 | 48200 | 113 |
| 465 | 20231205 | 115000 | 3072472450 | 48200 | 48200 | 48200 | 48150 | 63 |
| 466 | 20231205 | 114900 | 3069437600 | 48150 | 48150 | 48150 | 48150 | 51 |
| 467 | 20231205 | 114800 | 3066981950 | 48150 | 48150 | 48150 | 48150 | 51 |
| 468 | 20231205 | 114700 | 3064526300 | 48200 | 48150 | 48200 | 48150 | 50 |
| 469 | 20231205 | 114600 | 3062116450 | 48150 | 48150 | 48150 | 48150 | 150 |
| 470 | 20231205 | 114500 | 3054893950 | 48150 | 48150 | 48150 | 48100 | 13 |
| 471 | 20231205 | 114400 | 3054268100 | 48150 | 48100 | 48150 | 48100 | 261 |
| 472 | 20231205 | 114300 | 3041713950 | 48150 | 48150 | 48150 | 48150 | 4 |
| 473 | 20231205 | 114200 | 3041521350 | 48100 | 48150 | 48150 | 48100 | 197 |
| 474 | 20231205 | 114100 | 3032045150 | 48150 | 48150 | 48150 | 48100 | 66 |
| 475 | 20231205 | 114000 | 3028869750 | 48100 | 48100 | 48100 | 48100 | 112 |
| 476 | 20231205 | 113900 | 3023482550 | 48100 | 48100 | 48100 | 48100 | 7 |
| 477 | 20231205 | 113800 | 3023145850 | 48150 | 48150 | 48150 | 48150 | 59 |
| 478 | 20231205 | 113700 | 3020305000 | 48150 | 48150 | 48150 | 48150 | 2 |
| 479 | 20231205 | 113600 | 3020208700 | 48200 | 48100 | 48200 | 48100 | 359 |
| 480 | 20231205 | 113500 | 3002935700 | 48100 | 48150 | 48150 | 48100 | 51 |
| 481 | 20231205 | 113400 | 3000482550 | 48150 | 48150 | 48150 | 48150 | 41 |
| 482 | 20231205 | 113300 | 2998508400 | 48150 | 48100 | 48150 | 48100 | 258 |
| 483 | 20231205 | 113200 | 2986098250 | 48100 | 48150 | 48150 | 48100 | 74 |
| 484 | 20231205 | 113100 | 2982538750 | 48100 | 48150 | 48150 | 48100 | 8 |
| 485 | 20231205 | 113000 | 2982153900 | 48100 | 48100 | 48100 | 48100 | 66 |
| 486 | 20231205 | 112900 | 2978979300 | 48100 | 48100 | 48150 | 48100 | 1263 |
| 487 | 20231205 | 112800 | 2918216150 | 48150 | 48150 | 48150 | 48150 | 164 |
| 488 | 20231205 | 112700 | 2910319550 | 48150 | 48150 | 48150 | 48150 | 185 |
| 489 | 20231205 | 112600 | 2901411800 | 48100 | 48150 | 48150 | 48100 | 102 |
| 490 | 20231205 | 112500 | 2896505500 | 48150 | 48150 | 48150 | 48150 | 245 |
| 491 | 20231205 | 112400 | 2884708750 | 48150 | 48200 | 48200 | 48150 | 108 |
| 492 | 20231205 | 112300 | 2879507650 | 48300 | 48200 | 48300 | 48150 | 61 |
| 493 | 20231205 | 112200 | 2876567150 | 48150 | 48300 | 48300 | 48150 | 500 |
| 494 | 20231205 | 112100 | 2852472050 | 48300 | 48200 | 48300 | 48200 | 155 |
| 495 | 20231205 | 112000 | 2844991000 | 48250 | 48200 | 48250 | 48200 | 245 |
| 496 | 20231205 | 111900 | 2833181800 | 48150 | 48150 | 48150 | 48150 | 52 |
| 497 | 20231205 | 111800 | 2830678000 | 48150 | 48200 | 48200 | 48150 | 82 |
| 498 | 20231205 | 111700 | 2826727550 | 48200 | 48200 | 48200 | 48200 | 124 |
| 499 | 20231205 | 111600 | 2820750750 | 48200 | 48150 | 48200 | 48150 | 13 |
| 500 | 20231205 | 111500 | 2820124250 | 48150 | 48150 | 48150 | 48150 | 161 |
| 501 | 20231205 | 111400 | 2812372100 | 48100 | 48150 | 48150 | 48100 | 135 |
| 502 | 20231205 | 111300 | 2805872750 | 48150 | 48200 | 48200 | 48150 | 73 |
| 503 | 20231205 | 111200 | 2802357100 | 48200 | 48250 | 48250 | 48200 | 77 |
| 504 | 20231205 | 111100 | 2798644700 | 48200 | 48250 | 48250 | 48200 | 244 |
| 505 | 20231205 | 111000 | 2786874600 | 48250 | 48250 | 48250 | 48200 | 165 |
| 506 | 20231205 | 110900 | 2778915900 | 48250 | 48250 | 48250 | 48200 | 155 |
| 507 | 20231205 | 110800 | 2771442150 | 48200 | 48150 | 48250 | 48150 | 455 |
| 508 | 20231205 | 110700 | 2749519500 | 48100 | 48100 | 48100 | 48100 | 50 |
| 509 | 20231205 | 110600 | 2747114500 | 48100 | 48150 | 48150 | 48050 | 2471 |
| 510 | 20231205 | 110500 | 2628256900 | 48150 | 48150 | 48200 | 48150 | 80 |
| 511 | 20231205 | 110400 | 2624404400 | 48150 | 48150 | 48150 | 48100 | 192 |
| 512 | 20231205 | 110300 | 2615165200 | 48100 | 48150 | 48150 | 48100 | 251 |
| 513 | 20231205 | 110200 | 2603086600 | 48150 | 48150 | 48200 | 48100 | 177 |
| 514 | 20231205 | 110100 | 2594564650 | 48150 | 48150 | 48150 | 48150 | 199 |
| 515 | 20231205 | 110000 | 2584982800 | 48100 | 48150 | 48200 | 48100 | 582 |
| 516 | 20231205 | 105900 | 2556977100 | 48150 | 48200 | 48200 | 48150 | 400 |
| 517 | 20231205 | 105800 | 2537714350 | 48200 | 48250 | 48300 | 48150 | 1747 |
| 518 | 20231205 | 105700 | 2453493950 | 48250 | 48300 | 48300 | 48250 | 550 |
| 519 | 20231205 | 105600 | 2426945950 | 48300 | 48350 | 48350 | 48300 | 155 |
| 520 | 20231205 | 105500 | 2419455250 | 48300 | 48300 | 48300 | 48300 | 422 |
| 521 | 20231205 | 105400 | 2399072650 | 48300 | 48350 | 48350 | 48250 | 261 |
| 522 | 20231205 | 105300 | 2386474200 | 48300 | 48250 | 48300 | 48250 | 123 |
| 523 | 20231205 | 105200 | 2380536250 | 48250 | 48250 | 48250 | 48250 | 210 |
| 524 | 20231205 | 105100 | 2370403750 | 48300 | 48350 | 48350 | 48300 | 214 |
| 525 | 20231205 | 105000 | 2360060750 | 48350 | 48250 | 48350 | 48250 | 222 |
| 526 | 20231205 | 104900 | 2349337650 | 48250 | 48400 | 48400 | 48250 | 641 |
| 527 | 20231205 | 104800 | 2318372450 | 48400 | 48500 | 48500 | 48400 | 412 |
| 528 | 20231205 | 104700 | 2298411050 | 48500 | 48450 | 48500 | 48400 | 477 |
| 529 | 20231205 | 104600 | 2275293650 | 48450 | 48400 | 48500 | 48300 | 349 |
| 530 | 20231205 | 104500 | 2258401150 | 48400 | 48300 | 48400 | 48300 | 471 |
| 531 | 20231205 | 104400 | 2235627650 | 48300 | 48300 | 48300 | 48300 | 722 |
| 532 | 20231205 | 104300 | 2200755050 | 48300 | 48350 | 48350 | 48300 | 257 |
| 533 | 20231205 | 104200 | 2188335750 | 48350 | 48350 | 48350 | 48350 | 68 |
| 534 | 20231205 | 104100 | 2185047950 | 48350 | 48350 | 48350 | 48350 | 362 |
| 535 | 20231205 | 104000 | 2167545250 | 48400 | 48400 | 48400 | 48350 | 114 |
| 536 | 20231205 | 103900 | 2162027900 | 48450 | 48450 | 48450 | 48450 | 23 |
| 537 | 20231205 | 103800 | 2160913550 | 48400 | 48450 | 48450 | 48400 | 7 |
| 538 | 20231205 | 103700 | 2160574650 | 48300 | 48450 | 48450 | 48300 | 1079 |
| 539 | 20231205 | 103600 | 2108415500 | 48350 | 48450 | 48450 | 48350 | 447 |
| 540 | 20231205 | 103500 | 2086779600 | 48450 | 48450 | 48450 | 48450 | 120 |
| 541 | 20231205 | 103400 | 2080965600 | 48450 | 48400 | 48500 | 48400 | 154 |
| 542 | 20231205 | 103300 | 2073508550 | 48400 | 48400 | 48500 | 48250 | 521 |
| 543 | 20231205 | 103200 | 2048290650 | 48400 | 48500 | 48500 | 48200 | 3380 |
| 544 | 20231205 | 103100 | 1884954900 | 48450 | 48550 | 48550 | 48400 | 2170 |
| 545 | 20231205 | 103000 | 1779760100 | 48550 | 48550 | 48550 | 48500 | 266 |
| 546 | 20231205 | 102900 | 1766848300 | 48550 | 48550 | 48550 | 48500 | 160 |
| 547 | 20231205 | 102800 | 1759080500 | 48550 | 48650 | 48650 | 48550 | 797 |
| 548 | 20231205 | 102700 | 1720361350 | 48550 | 48650 | 48700 | 48550 | 1508 |
| 549 | 20231205 | 102600 | 1647041650 | 48650 | 48650 | 48650 | 48650 | 8 |
| 550 | 20231205 | 102500 | 1646652450 | 48650 | 48650 | 48650 | 48650 | 55 |
| 551 | 20231205 | 102400 | 1643976700 | 48600 | 48600 | 48700 | 48550 | 587 |
| 552 | 20231205 | 102300 | 1615448050 | 48600 | 48650 | 48700 | 48600 | 294 |
| 553 | 20231205 | 102200 | 1601146150 | 48700 | 48650 | 48700 | 48650 | 221 |
| 554 | 20231205 | 102100 | 1590392850 | 48700 | 48700 | 48750 | 48650 | 643 |
| 555 | 20231205 | 102000 | 1559109450 | 48700 | 48750 | 48750 | 48650 | 690 |
| 556 | 20231205 | 101900 | 1525509100 | 48750 | 49050 | 49050 | 48700 | 4480 |
| 557 | 20231205 | 101800 | 1306443600 | 49050 | 49050 | 49050 | 49050 | 17 |
| 558 | 20231205 | 101700 | 1305609750 | 49050 | 49050 | 49100 | 49050 | 74 |
| 559 | 20231205 | 101600 | 1301979300 | 49050 | 49100 | 49100 | 49050 | 82 |
| 560 | 20231205 | 101500 | 1297957150 | 49100 | 49050 | 49100 | 49050 | 10 |
| 561 | 20231205 | 101400 | 1297466600 | 49000 | 49000 | 49000 | 49000 | 721 |
| 562 | 20231205 | 101300 | 1262137600 | 49000 | 49150 | 49150 | 49000 | 2768 |
| 563 | 20231205 | 101200 | 1126284200 | 49150 | 49200 | 49200 | 49150 | 107 |
| 564 | 20231205 | 101100 | 1121024800 | 49200 | 49200 | 49200 | 49150 | 43 |
| 565 | 20231205 | 101000 | 1118910050 | 49200 | 49150 | 49200 | 49150 | 61 |
| 566 | 20231205 | 100900 | 1115911850 | 49150 | 49150 | 49200 | 49150 | 140 |
| 567 | 20231205 | 100800 | 1109030750 | 49150 | 49150 | 49150 | 49150 | 157 |
| 568 | 20231205 | 100700 | 1101314200 | 49150 | 49150 | 49150 | 49150 | 105 |
| 569 | 20231205 | 100600 | 1096153450 | 49200 | 49200 | 49200 | 49200 | 0 |
| 570 | 20231205 | 100500 | 1096153450 | 49200 | 49150 | 49200 | 49150 | 2 |
| 571 | 20231205 | 100400 | 1096055100 | 49150 | 49150 | 49150 | 49150 | 668 |
| 572 | 20231205 | 100300 | 1063222900 | 49150 | 49150 | 49150 | 49150 | 35 |
| 573 | 20231205 | 100200 | 1061502650 | 49150 | 49150 | 49150 | 49150 | 80 |
| 574 | 20231205 | 100100 | 1057570650 | 49150 | 49150 | 49150 | 49150 | 365 |
| 575 | 20231205 | 100000 | 1039630900 | 49150 | 49200 | 49200 | 49150 | 370 |
| 576 | 20231205 | 095900 | 1021434650 | 49200 | 49250 | 49250 | 49200 | 130 |
| 577 | 20231205 | 095800 | 1015035800 | 49250 | 49300 | 49300 | 49250 | 21 |
| 578 | 20231205 | 095700 | 1014001500 | 49300 | 49250 | 49300 | 49250 | 39 |
| 579 | 20231205 | 095600 | 1012079150 | 49250 | 49300 | 49300 | 49250 | 611 |
| 580 | 20231205 | 095500 | 981968200 | 49300 | 49300 | 49350 | 49300 | 9 |
| 581 | 20231205 | 095400 | 981524200 | 49350 | 49350 | 49350 | 49350 | 3 |
| 582 | 20231205 | 095300 | 981376150 | 49350 | 49350 | 49350 | 49300 | 86 |
| 583 | 20231205 | 095200 | 977132200 | 49350 | 49400 | 49400 | 49350 | 149 |
| 584 | 20231205 | 095100 | 969778950 | 49400 | 49400 | 49400 | 49400 | 50 |
| 585 | 20231205 | 095000 | 967308950 | 49400 | 49400 | 49450 | 49400 | 133 |
| 586 | 20231205 | 094900 | 960738250 | 49400 | 49450 | 49450 | 49400 | 30 |
| 587 | 20231205 | 094800 | 959255250 | 49400 | 49400 | 49450 | 49400 | 71 |
| 588 | 20231205 | 094700 | 955746450 | 49400 | 49400 | 49400 | 49400 | 122 |
| 589 | 20231205 | 094600 | 949719650 | 49400 | 49450 | 49500 | 49400 | 110 |
| 590 | 20231205 | 094500 | 944276850 | 49400 | 49400 | 49400 | 49400 | 24 |
| 591 | 20231205 | 094400 | 943091250 | 49400 | 49350 | 49400 | 49350 | 21 |
| 592 | 20231205 | 094300 | 942054800 | 49350 | 49450 | 49500 | 49350 | 175 |
| 593 | 20231205 | 094200 | 933407650 | 49500 | 49500 | 49500 | 49500 | 8 |
| 594 | 20231205 | 094100 | 933011650 | 49500 | 49450 | 49500 | 49450 | 123 |
| 595 | 20231205 | 094000 | 926927750 | 49500 | 49400 | 49500 | 49350 | 340 |
| 596 | 20231205 | 093900 | 910128850 | 49350 | 49300 | 49350 | 49300 | 66 |
| 597 | 20231205 | 093800 | 906872750 | 49300 | 49300 | 49400 | 49300 | 109 |
| 598 | 20231205 | 093700 | 901495650 | 49300 | 49350 | 49350 | 49300 | 195 |
| 599 | 20231205 | 093600 | 891873800 | 49350 | 49300 | 49350 | 49250 | 208 |
| 600 | 20231205 | 093500 | 881620700 | 49300 | 49100 | 49300 | 49100 | 280 |
| 601 | 20231205 | 093400 | 867848400 | 49100 | 49050 | 49100 | 49050 | 180 |
| 602 | 20231205 | 093300 | 859013550 | 49050 | 49050 | 49050 | 49050 | 373 |
| 603 | 20231205 | 093200 | 840717900 | 49100 | 49100 | 49150 | 49100 | 108 |
| 604 | 20231205 | 093100 | 835414700 | 49150 | 49050 | 49150 | 49050 | 113 |
| 605 | 20231205 | 093000 | 829867350 | 49000 | 49100 | 49100 | 49000 | 251 |
| 606 | 20231205 | 092900 | 817563550 | 49050 | 49100 | 49250 | 49050 | 1270 |
| 607 | 20231205 | 092800 | 755238300 | 49100 | 49150 | 49150 | 49050 | 522 |
| 608 | 20231205 | 092700 | 729617950 | 49200 | 49250 | 49250 | 49200 | 118 |
| 609 | 20231205 | 092600 | 723810400 | 49250 | 49400 | 49400 | 49250 | 435 |
| 610 | 20231205 | 092500 | 702354050 | 49400 | 49300 | 49400 | 49300 | 149 |
| 611 | 20231205 | 092400 | 694996750 | 49300 | 49400 | 49400 | 49300 | 173 |
| 612 | 20231205 | 092300 | 686465400 | 49300 | 49050 | 49300 | 49050 | 811 |
| 613 | 20231205 | 092200 | 646602000 | 49050 | 49450 | 49500 | 49050 | 2521 |
| 614 | 20231205 | 092100 | 522506050 | 49500 | 49600 | 49600 | 49500 | 64 |
| 615 | 20231205 | 092000 | 519335400 | 49600 | 49650 | 49650 | 49550 | 49 |
| 616 | 20231205 | 091900 | 516906450 | 49350 | 49800 | 49800 | 49350 | 1584 |
| 617 | 20231205 | 091800 | 438379000 | 49850 | 49850 | 49900 | 49850 | 108 |
| 618 | 20231205 | 091700 | 432993950 | 49800 | 49900 | 49900 | 49800 | 308 |
| 619 | 20231205 | 091600 | 417635650 | 49850 | 49850 | 49850 | 49750 | 90 |
| 620 | 20231205 | 091500 | 413152150 | 49750 | 49750 | 49900 | 49700 | 528 |
| 621 | 20231205 | 091400 | 386869200 | 49850 | 49950 | 49950 | 49750 | 224 |
| 622 | 20231205 | 091300 | 375706250 | 49950 | 49950 | 49950 | 49900 | 293 |
| 623 | 20231205 | 091200 | 361084000 | 49950 | 49900 | 49950 | 49800 | 383 |
| 624 | 20231205 | 091100 | 341973200 | 49950 | 49600 | 49950 | 49600 | 371 |
| 625 | 20231205 | 091000 | 323501200 | 49600 | 49500 | 49600 | 49300 | 1533 |
| 626 | 20231205 | 090900 | 247846950 | 49400 | 49350 | 49400 | 49300 | 295 |
| 627 | 20231205 | 090800 | 233293200 | 49350 | 49400 | 49400 | 49350 | 158 |
| 628 | 20231205 | 090700 | 225491750 | 49400 | 49400 | 49450 | 49400 | 151 |
| 629 | 20231205 | 090600 | 218029850 | 49500 | 49550 | 49550 | 49300 | 1039 |
| 630 | 20231205 | 090500 | 166714650 | 49450 | 49600 | 49600 | 49400 | 94 |
| 631 | 20231205 | 090400 | 162064900 | 49600 | 49600 | 49700 | 49550 | 400 |
| 632 | 20231205 | 090300 | 142204500 | 49650 | 49450 | 49650 | 49400 | 269 |
| 633 | 20231205 | 090200 | 128901850 | 49450 | 49200 | 49450 | 49200 | 871 |
| 634 | 20231205 | 090100 | 85964650 | 49200 | 49200 | 49300 | 49200 | 240 |
| 635 | 20231205 | 090000 | 74152550 | 49100 | 49250 | 49450 | 49100 | 1506 |