32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 184900 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 19237 |
| 3 | 20231211 | 184800 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 4 | 20231211 | 184700 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 5 | 20231211 | 184600 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 6 | 20231211 | 184500 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 7 | 20231211 | 184400 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 8 | 20231211 | 184300 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 9 | 20231211 | 184200 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 10 | 20231211 | 184100 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 11 | 20231211 | 184000 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 12 | 20231211 | 183900 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 13 | 20231211 | 183800 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 14 | 20231211 | 183700 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 15 | 20231211 | 183600 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 16 | 20231211 | 183500 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 17 | 20231211 | 183400 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 18 | 20231211 | 183300 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 19 | 20231211 | 183200 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 20 | 20231211 | 183100 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 21 | 20231211 | 183000 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 22 | 20231211 | 182900 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 23 | 20231211 | 182800 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 24 | 20231211 | 182700 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 25 | 20231211 | 182600 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 26 | 20231211 | 182500 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 27 | 20231211 | 182400 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 28 | 20231211 | 182300 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 29 | 20231211 | 182200 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 30 | 20231211 | 182100 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 31 | 20231211 | 182000 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 32 | 20231211 | 181900 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 19237 |
| 33 | 20231211 | 181800 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 34 | 20231211 | 181700 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 35 | 20231211 | 181600 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 36 | 20231211 | 181500 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 37 | 20231211 | 181400 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 38 | 20231211 | 181300 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 39 | 20231211 | 181200 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 40 | 20231211 | 181100 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 41 | 20231211 | 181000 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 42 | 20231211 | 180900 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 43 | 20231211 | 180800 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 44 | 20231211 | 180700 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 45 | 20231211 | 180600 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 46 | 20231211 | 180500 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 47 | 20231211 | 180400 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 48 | 20231211 | 180300 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 49 | 20231211 | 180200 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 50 | 20231211 | 180100 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 51 | 20231211 | 180000 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 52 | 20231211 | 175900 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 53 | 20231211 | 175800 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 54 | 20231211 | 175700 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 55 | 20231211 | 175600 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 56 | 20231211 | 175500 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 57 | 20231211 | 175400 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 58 | 20231211 | 175300 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 59 | 20231211 | 175200 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 60 | 20231211 | 175100 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 61 | 20231211 | 175000 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 62 | 20231211 | 174900 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 19237 |
| 63 | 20231211 | 174800 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 64 | 20231211 | 174700 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 65 | 20231211 | 174600 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 66 | 20231211 | 174500 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 67 | 20231211 | 174400 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 68 | 20231211 | 174300 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 69 | 20231211 | 174200 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 70 | 20231211 | 174100 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 71 | 20231211 | 174000 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 72 | 20231211 | 173900 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 73 | 20231211 | 173800 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 74 | 20231211 | 173700 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 75 | 20231211 | 173600 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 76 | 20231211 | 173500 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 77 | 20231211 | 173400 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 78 | 20231211 | 173300 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 79 | 20231211 | 173200 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 80 | 20231211 | 173100 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 81 | 20231211 | 173000 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 82 | 20231211 | 172900 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 83 | 20231211 | 172800 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 84 | 20231211 | 172700 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 85 | 20231211 | 172600 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 86 | 20231211 | 172500 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 87 | 20231211 | 172400 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 88 | 20231211 | 172300 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 89 | 20231211 | 172200 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 90 | 20231211 | 172100 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 91 | 20231211 | 172000 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 92 | 20231211 | 171900 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 19237 |
| 93 | 20231211 | 171800 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 94 | 20231211 | 171700 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 95 | 20231211 | 171600 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 96 | 20231211 | 171500 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 97 | 20231211 | 171400 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 98 | 20231211 | 171300 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 99 | 20231211 | 171200 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 100 | 20231211 | 171100 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 101 | 20231211 | 171000 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 102 | 20231211 | 170900 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 103 | 20231211 | 170800 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 104 | 20231211 | 170700 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 105 | 20231211 | 170600 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 106 | 20231211 | 170500 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 107 | 20231211 | 170400 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 108 | 20231211 | 170300 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 109 | 20231211 | 170200 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 110 | 20231211 | 170100 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 111 | 20231211 | 170000 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 112 | 20231211 | 165900 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 113 | 20231211 | 165800 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 114 | 20231211 | 165700 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 115 | 20231211 | 165600 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 116 | 20231211 | 165500 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 117 | 20231211 | 165400 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 118 | 20231211 | 165300 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 119 | 20231211 | 165200 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 120 | 20231211 | 165100 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 121 | 20231211 | 165000 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 122 | 20231211 | 164900 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 19237 |
| 123 | 20231211 | 164800 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 124 | 20231211 | 164700 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 125 | 20231211 | 164600 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 126 | 20231211 | 164500 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 127 | 20231211 | 164400 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 128 | 20231211 | 164300 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 129 | 20231211 | 164200 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 130 | 20231211 | 164100 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 131 | 20231211 | 164000 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 132 | 20231211 | 163900 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 133 | 20231211 | 163800 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 134 | 20231211 | 163700 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 135 | 20231211 | 163600 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 136 | 20231211 | 163500 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 137 | 20231211 | 163400 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 138 | 20231211 | 163300 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 139 | 20231211 | 163200 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 140 | 20231211 | 163100 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 141 | 20231211 | 163000 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 142 | 20231211 | 162900 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 143 | 20231211 | 162800 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 144 | 20231211 | 162700 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 145 | 20231211 | 162600 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 146 | 20231211 | 162500 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 147 | 20231211 | 162400 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 148 | 20231211 | 162300 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 149 | 20231211 | 162200 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 150 | 20231211 | 162100 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 151 | 20231211 | 162000 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 152 | 20231211 | 161900 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 19237 |
| 153 | 20231211 | 161800 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 154 | 20231211 | 161700 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 155 | 20231211 | 161600 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 156 | 20231211 | 161500 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 157 | 20231211 | 161400 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 158 | 20231211 | 161300 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 159 | 20231211 | 161200 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 160 | 20231211 | 161100 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 161 | 20231211 | 161000 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 162 | 20231211 | 160900 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 163 | 20231211 | 160800 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 164 | 20231211 | 160700 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 165 | 20231211 | 160600 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 166 | 20231211 | 160500 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 167 | 20231211 | 160400 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 168 | 20231211 | 160300 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 169 | 20231211 | 160200 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 170 | 20231211 | 160100 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 171 | 20231211 | 160000 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 172 | 20231211 | 155900 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 173 | 20231211 | 155800 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 174 | 20231211 | 155700 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 175 | 20231211 | 155600 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 176 | 20231211 | 155500 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 177 | 20231211 | 155400 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 178 | 20231211 | 155300 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 179 | 20231211 | 155200 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 180 | 20231211 | 155100 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 181 | 20231211 | 155000 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 182 | 20231211 | 154900 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 19237 |
| 183 | 20231211 | 154800 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 184 | 20231211 | 154700 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 185 | 20231211 | 154600 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 186 | 20231211 | 154500 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 187 | 20231211 | 154400 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 188 | 20231211 | 154300 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 189 | 20231211 | 154200 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 190 | 20231211 | 154100 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 191 | 20231211 | 154000 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 192 | 20231211 | 153900 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 193 | 20231211 | 153800 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 194 | 20231211 | 153700 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 195 | 20231211 | 153600 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 196 | 20231211 | 153500 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 197 | 20231211 | 153400 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 198 | 20231211 | 153300 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 199 | 20231211 | 153200 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 200 | 20231211 | 153100 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 0 |
| 201 | 20231211 | 153000 | 47182611350 | 29200 | 29200 | 29200 | 29200 | 19237 |
| 202 | 20231211 | 152900 | 46620890950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 203 | 20231211 | 152800 | 46620890950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 204 | 20231211 | 152700 | 46620890950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 205 | 20231211 | 152600 | 46620890950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 206 | 20231211 | 152500 | 46620890950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 207 | 20231211 | 152400 | 46620890950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 208 | 20231211 | 152300 | 46620890950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 209 | 20231211 | 152200 | 46620890950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 210 | 20231211 | 152100 | 46620890950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 211 | 20231211 | 152000 | 46620890950 | 29200 | 29200 | 29200 | 29200 | 0 |
| 212 | 20231211 | 151900 | 46620890950 | 29200 | 29200 | 29200 | 29150 | 2387 |
| 213 | 20231211 | 151800 | 46551203600 | 29200 | 29250 | 29250 | 29150 | 6754 |
| 214 | 20231211 | 151700 | 46353968400 | 29250 | 29250 | 29250 | 29200 | 4728 |
| 215 | 20231211 | 151600 | 46215688400 | 29200 | 29250 | 29250 | 29200 | 2348 |
| 216 | 20231211 | 151500 | 46147027700 | 29250 | 29200 | 29250 | 29200 | 5893 |
| 217 | 20231211 | 151400 | 45974948400 | 29200 | 29200 | 29200 | 29150 | 3882 |
| 218 | 20231211 | 151300 | 45861722600 | 29200 | 29150 | 29200 | 29150 | 3529 |
| 219 | 20231211 | 151200 | 45758706150 | 29200 | 29150 | 29200 | 29150 | 2683 |
| 220 | 20231211 | 151100 | 45680381100 | 29150 | 29150 | 29200 | 29150 | 5227 |
| 221 | 20231211 | 151000 | 45528011000 | 29100 | 29100 | 29150 | 29100 | 2915 |
| 222 | 20231211 | 150900 | 45443161900 | 29100 | 29150 | 29150 | 29100 | 2020 |
| 223 | 20231211 | 150800 | 45384377450 | 29100 | 29150 | 29150 | 29100 | 3637 |
| 224 | 20231211 | 150700 | 45278518100 | 29150 | 29150 | 29200 | 29100 | 1830 |
| 225 | 20231211 | 150600 | 45225187950 | 29150 | 29100 | 29200 | 29100 | 2568 |
| 226 | 20231211 | 150500 | 45150378850 | 29150 | 29150 | 29200 | 29100 | 8238 |
| 227 | 20231211 | 150400 | 44910262200 | 29150 | 29150 | 29200 | 29150 | 3821 |
| 228 | 20231211 | 150300 | 44798867250 | 29150 | 29200 | 29200 | 29150 | 932 |
| 229 | 20231211 | 150200 | 44771665000 | 29200 | 29200 | 29250 | 29150 | 5580 |
| 230 | 20231211 | 150100 | 44608724900 | 29250 | 29200 | 29250 | 29200 | 567 |
| 231 | 20231211 | 150000 | 44592161300 | 29200 | 29250 | 29250 | 29200 | 297 |
| 232 | 20231211 | 145900 | 44583486900 | 29200 | 29200 | 29250 | 29200 | 1477 |
| 233 | 20231211 | 145800 | 44540338900 | 29200 | 29200 | 29250 | 29150 | 1299 |
| 234 | 20231211 | 145700 | 44502404350 | 29150 | 29200 | 29250 | 29150 | 2331 |
| 235 | 20231211 | 145600 | 44434335550 | 29200 | 29250 | 29250 | 29200 | 1347 |
| 236 | 20231211 | 145500 | 44394995450 | 29250 | 29200 | 29250 | 29200 | 2012 |
| 237 | 20231211 | 145400 | 44336235000 | 29200 | 29250 | 29250 | 29200 | 470 |
| 238 | 20231211 | 145300 | 44322498150 | 29250 | 29250 | 29250 | 29200 | 6919 |
| 239 | 20231211 | 145200 | 44120443800 | 29250 | 29250 | 29250 | 29200 | 1230 |
| 240 | 20231211 | 145100 | 44084508900 | 29250 | 29250 | 29250 | 29200 | 196 |
| 241 | 20231211 | 145000 | 44078776400 | 29250 | 29250 | 29250 | 29200 | 564 |
| 242 | 20231211 | 144900 | 44062290500 | 29250 | 29200 | 29250 | 29200 | 517 |
| 243 | 20231211 | 144800 | 44047186450 | 29200 | 29200 | 29250 | 29150 | 1694 |
| 244 | 20231211 | 144700 | 43997718250 | 29200 | 29250 | 29250 | 29150 | 1644 |
| 245 | 20231211 | 144600 | 43949725400 | 29200 | 29200 | 29250 | 29200 | 1483 |
| 246 | 20231211 | 144500 | 43906400850 | 29200 | 29200 | 29250 | 29200 | 2133 |
| 247 | 20231211 | 144400 | 43844094000 | 29200 | 29200 | 29250 | 29200 | 1715 |
| 248 | 20231211 | 144300 | 43793997750 | 29150 | 29200 | 29250 | 29150 | 3484 |
| 249 | 20231211 | 144200 | 43692252850 | 29200 | 29250 | 29250 | 29200 | 3292 |
| 250 | 20231211 | 144100 | 43596104450 | 29250 | 29200 | 29250 | 29200 | 1891 |
| 251 | 20231211 | 144000 | 43540870600 | 29200 | 29200 | 29250 | 29200 | 1157 |
| 252 | 20231211 | 143900 | 43507064800 | 29250 | 29300 | 29300 | 29200 | 2938 |
| 253 | 20231211 | 143800 | 43421128050 | 29250 | 29300 | 29300 | 29250 | 4002 |
| 254 | 20231211 | 143700 | 43304028800 | 29300 | 29400 | 29400 | 29250 | 6393 |
| 255 | 20231211 | 143600 | 43116687000 | 29350 | 29350 | 29400 | 29300 | 1883 |
| 256 | 20231211 | 143500 | 43061414550 | 29400 | 29400 | 29400 | 29350 | 2115 |
| 257 | 20231211 | 143400 | 42999321200 | 29350 | 29300 | 29400 | 29300 | 1602 |
| 258 | 20231211 | 143300 | 42952292800 | 29300 | 29350 | 29350 | 29300 | 6992 |
| 259 | 20231211 | 143200 | 42747106350 | 29350 | 29350 | 29350 | 29300 | 807 |
| 260 | 20231211 | 143100 | 42723439150 | 29350 | 29300 | 29350 | 29300 | 800 |
| 261 | 20231211 | 143000 | 42699963400 | 29300 | 29350 | 29350 | 29300 | 706 |
| 262 | 20231211 | 142900 | 42679255250 | 29350 | 29350 | 29350 | 29300 | 1026 |
| 263 | 20231211 | 142800 | 42649142400 | 29400 | 29350 | 29400 | 29300 | 2504 |
| 264 | 20231211 | 142700 | 42575666900 | 29350 | 29350 | 29400 | 29300 | 3711 |
| 265 | 20231211 | 142600 | 42466759200 | 29350 | 29350 | 29400 | 29350 | 5449 |
| 266 | 20231211 | 142500 | 42306822000 | 29350 | 29350 | 29400 | 29350 | 531 |
| 267 | 20231211 | 142400 | 42291229200 | 29400 | 29400 | 29400 | 29350 | 2434 |
| 268 | 20231211 | 142300 | 42219713400 | 29400 | 29350 | 29400 | 29300 | 2922 |
| 269 | 20231211 | 142200 | 42133954450 | 29350 | 29350 | 29400 | 29300 | 1728 |
| 270 | 20231211 | 142100 | 42083207500 | 29350 | 29350 | 29400 | 29350 | 3763 |
| 271 | 20231211 | 142000 | 41972749300 | 29350 | 29400 | 29400 | 29350 | 2887 |
| 272 | 20231211 | 141900 | 41888010750 | 29400 | 29350 | 29400 | 29350 | 1097 |
| 273 | 20231211 | 141800 | 41855770200 | 29400 | 29400 | 29400 | 29350 | 983 |
| 274 | 20231211 | 141700 | 41826874700 | 29400 | 29400 | 29400 | 29350 | 1288 |
| 275 | 20231211 | 141600 | 41789045300 | 29350 | 29350 | 29400 | 29300 | 1754 |
| 276 | 20231211 | 141500 | 41737526650 | 29400 | 29350 | 29400 | 29300 | 2659 |
| 277 | 20231211 | 141400 | 41659475000 | 29400 | 29400 | 29400 | 29350 | 1389 |
| 278 | 20231211 | 141300 | 41618680550 | 29350 | 29350 | 29400 | 29350 | 3562 |
| 279 | 20231211 | 141200 | 41514130550 | 29350 | 29300 | 29400 | 29300 | 5428 |
| 280 | 20231211 | 141100 | 41354821850 | 29350 | 29350 | 29350 | 29300 | 1211 |
| 281 | 20231211 | 141000 | 41319281950 | 29350 | 29350 | 29400 | 29350 | 2757 |
| 282 | 20231211 | 140900 | 41238354400 | 29400 | 29300 | 29400 | 29300 | 4793 |
| 283 | 20231211 | 140800 | 41097688450 | 29350 | 29350 | 29400 | 29300 | 2410 |
| 284 | 20231211 | 140700 | 41026950000 | 29350 | 29400 | 29400 | 29300 | 4624 |
| 285 | 20231211 | 140600 | 40891224700 | 29350 | 29400 | 29400 | 29350 | 3559 |
| 286 | 20231211 | 140500 | 40786759300 | 29400 | 29400 | 29400 | 29350 | 596 |
| 287 | 20231211 | 140400 | 40769246650 | 29400 | 29350 | 29400 | 29350 | 831 |
| 288 | 20231211 | 140300 | 40744818200 | 29400 | 29350 | 29400 | 29350 | 7614 |
| 289 | 20231211 | 140200 | 40520974150 | 29400 | 29300 | 29400 | 29300 | 2788 |
| 290 | 20231211 | 140100 | 40439143650 | 29350 | 29400 | 29400 | 29300 | 934 |
| 291 | 20231211 | 140000 | 40411731100 | 29350 | 29400 | 29400 | 29350 | 6337 |
| 292 | 20231211 | 135900 | 40225712050 | 29350 | 29350 | 29400 | 29350 | 743 |
| 293 | 20231211 | 135800 | 40203894600 | 29400 | 29350 | 29400 | 29350 | 851 |
| 294 | 20231211 | 135700 | 40178904050 | 29400 | 29350 | 29400 | 29350 | 560 |
| 295 | 20231211 | 135600 | 40162453400 | 29400 | 29350 | 29400 | 29350 | 1133 |
| 296 | 20231211 | 135500 | 40129189500 | 29350 | 29400 | 29400 | 29350 | 995 |
| 297 | 20231211 | 135400 | 40099958100 | 29350 | 29400 | 29400 | 29350 | 1427 |
| 298 | 20231211 | 135300 | 40058033650 | 29400 | 29400 | 29400 | 29350 | 3011 |
| 299 | 20231211 | 135200 | 39969605650 | 29400 | 29350 | 29400 | 29350 | 1107 |
| 300 | 20231211 | 135100 | 39937101000 | 29300 | 29300 | 29400 | 29300 | 7030 |
| 301 | 20231211 | 135000 | 39731011950 | 29300 | 29200 | 29300 | 29200 | 5916 |
| 302 | 20231211 | 134900 | 39558018750 | 29250 | 29200 | 29300 | 29200 | 4791 |
| 303 | 20231211 | 134800 | 39418049000 | 29200 | 29200 | 29250 | 29200 | 1008 |
| 304 | 20231211 | 134700 | 39388606350 | 29200 | 29250 | 29250 | 29200 | 2500 |
| 305 | 20231211 | 134600 | 39315515650 | 29250 | 29250 | 29250 | 29200 | 736 |
| 306 | 20231211 | 134500 | 39293999450 | 29250 | 29250 | 29300 | 29200 | 1190 |
| 307 | 20231211 | 134400 | 39259188250 | 29250 | 29250 | 29300 | 29250 | 1468 |
| 308 | 20231211 | 134300 | 39216249200 | 29250 | 29200 | 29300 | 29200 | 4269 |
| 309 | 20231211 | 134200 | 39091381250 | 29200 | 29200 | 29250 | 29200 | 616 |
| 310 | 20231211 | 134100 | 39073385200 | 29250 | 29200 | 29250 | 29200 | 1162 |
| 311 | 20231211 | 134000 | 39039424350 | 29200 | 29250 | 29300 | 29200 | 2638 |
| 312 | 20231211 | 133900 | 38962270950 | 29250 | 29300 | 29300 | 29250 | 465 |
| 313 | 20231211 | 133800 | 38948660300 | 29300 | 29300 | 29300 | 29250 | 1210 |
| 314 | 20231211 | 133700 | 38913208700 | 29300 | 29300 | 29300 | 29250 | 2782 |
| 315 | 20231211 | 133600 | 38831725850 | 29300 | 29250 | 29300 | 29250 | 935 |
| 316 | 20231211 | 133500 | 38804330650 | 29300 | 29300 | 29300 | 29250 | 1084 |
| 317 | 20231211 | 133400 | 38772598000 | 29250 | 29350 | 29350 | 29250 | 1232 |
| 318 | 20231211 | 133300 | 38736521350 | 29300 | 29350 | 29400 | 29300 | 6459 |
| 319 | 20231211 | 133200 | 38547226050 | 29300 | 29400 | 29400 | 29300 | 3302 |
| 320 | 20231211 | 133100 | 38450328250 | 29400 | 29350 | 29400 | 29300 | 4469 |
| 321 | 20231211 | 133000 | 38319130850 | 29400 | 29450 | 29500 | 29350 | 8343 |
| 322 | 20231211 | 132900 | 38073663250 | 29400 | 29450 | 29500 | 29400 | 12170 |
| 323 | 20231211 | 132800 | 37715355700 | 29450 | 29450 | 29450 | 29400 | 18038 |
| 324 | 20231211 | 132700 | 37184158850 | 29400 | 29400 | 29450 | 29350 | 12471 |
| 325 | 20231211 | 132600 | 36817472750 | 29400 | 29350 | 29400 | 29300 | 4952 |
| 326 | 20231211 | 132500 | 36672067400 | 29350 | 29350 | 29400 | 29300 | 5907 |
| 327 | 20231211 | 132400 | 36498685650 | 29350 | 29300 | 29400 | 29250 | 22235 |
| 328 | 20231211 | 132300 | 35846755150 | 29250 | 29250 | 29300 | 29250 | 3374 |
| 329 | 20231211 | 132200 | 35747908350 | 29300 | 29300 | 29300 | 29250 | 615 |
| 330 | 20231211 | 132100 | 35729900250 | 29300 | 29300 | 29300 | 29250 | 1468 |
| 331 | 20231211 | 132000 | 35686919650 | 29300 | 29300 | 29300 | 29250 | 1927 |
| 332 | 20231211 | 131900 | 35630464550 | 29300 | 29300 | 29300 | 29250 | 1430 |
| 333 | 20231211 | 131800 | 35588573500 | 29300 | 29250 | 29300 | 29250 | 1293 |
| 334 | 20231211 | 131700 | 35550730100 | 29250 | 29250 | 29300 | 29250 | 1516 |
| 335 | 20231211 | 131600 | 35506352200 | 29250 | 29250 | 29300 | 29200 | 4400 |
| 336 | 20231211 | 131500 | 35377651650 | 29250 | 29200 | 29250 | 29200 | 3027 |
| 337 | 20231211 | 131400 | 35289116850 | 29200 | 29200 | 29250 | 29150 | 7955 |
| 338 | 20231211 | 131300 | 35056831550 | 29200 | 29150 | 29200 | 29150 | 592 |
| 339 | 20231211 | 131200 | 35039559500 | 29150 | 29150 | 29200 | 29150 | 459 |
| 340 | 20231211 | 131100 | 35026178200 | 29150 | 29100 | 29150 | 29100 | 5706 |
| 341 | 20231211 | 131000 | 34859852200 | 29100 | 29150 | 29150 | 29100 | 830 |
| 342 | 20231211 | 130900 | 34835695000 | 29150 | 29100 | 29150 | 29100 | 349 |
| 343 | 20231211 | 130800 | 34825526000 | 29100 | 29150 | 29150 | 29100 | 363 |
| 344 | 20231211 | 130700 | 34814948100 | 29150 | 29100 | 29150 | 29100 | 854 |
| 345 | 20231211 | 130600 | 34790086050 | 29100 | 29100 | 29150 | 29100 | 631 |
| 346 | 20231211 | 130500 | 34771722750 | 29150 | 29150 | 29150 | 29100 | 707 |
| 347 | 20231211 | 130400 | 34751132900 | 29100 | 29100 | 29150 | 29100 | 481 |
| 348 | 20231211 | 130300 | 34737124300 | 29150 | 29100 | 29150 | 29100 | 1040 |
| 349 | 20231211 | 130200 | 34706856850 | 29150 | 29100 | 29150 | 29100 | 523 |
| 350 | 20231211 | 130100 | 34691611450 | 29100 | 29100 | 29150 | 29100 | 483 |
| 351 | 20231211 | 130000 | 34677553550 | 29100 | 29100 | 29150 | 29100 | 1502 |
| 352 | 20231211 | 125900 | 34633772350 | 29100 | 29150 | 29150 | 29100 | 653 |
| 353 | 20231211 | 125800 | 34614737900 | 29150 | 29150 | 29150 | 29100 | 583 |
| 354 | 20231211 | 125700 | 34597745250 | 29150 | 29150 | 29150 | 29100 | 2962 |
| 355 | 20231211 | 125600 | 34511403000 | 29150 | 29150 | 29200 | 29150 | 658 |
| 356 | 20231211 | 125500 | 34492212100 | 29150 | 29150 | 29150 | 29150 | 1782 |
| 357 | 20231211 | 125400 | 34440266800 | 29150 | 29200 | 29200 | 29150 | 1168 |
| 358 | 20231211 | 125300 | 34406167850 | 29200 | 29100 | 29200 | 29100 | 4535 |
| 359 | 20231211 | 125200 | 34273978500 | 29100 | 29050 | 29150 | 29050 | 4546 |
| 360 | 20231211 | 125100 | 34141683750 | 29050 | 29100 | 29100 | 29050 | 503 |
| 361 | 20231211 | 125000 | 34127055300 | 29050 | 29050 | 29100 | 29050 | 3757 |
| 362 | 20231211 | 124900 | 34017907900 | 29050 | 29100 | 29100 | 29050 | 63 |
| 363 | 20231211 | 124800 | 34016076550 | 29050 | 29100 | 29100 | 29050 | 898 |
| 364 | 20231211 | 124700 | 33989977350 | 29100 | 29150 | 29150 | 29050 | 4179 |
| 365 | 20231211 | 124600 | 33868366750 | 29150 | 29100 | 29150 | 29100 | 1314 |
| 366 | 20231211 | 124500 | 33830124850 | 29100 | 29100 | 29150 | 29100 | 776 |
| 367 | 20231211 | 124400 | 33807538000 | 29150 | 29100 | 29150 | 29100 | 958 |
| 368 | 20231211 | 124300 | 33779649200 | 29150 | 29100 | 29150 | 29100 | 927 |
| 369 | 20231211 | 124200 | 33752632850 | 29100 | 29150 | 29150 | 29100 | 862 |
| 370 | 20231211 | 124100 | 33727548100 | 29100 | 29100 | 29150 | 29100 | 319 |
| 371 | 20231211 | 124000 | 33718257900 | 29100 | 29150 | 29150 | 29100 | 1126 |
| 372 | 20231211 | 123900 | 33685446650 | 29150 | 29150 | 29150 | 29100 | 1322 |
| 373 | 20231211 | 123800 | 33646911000 | 29150 | 29200 | 29250 | 29100 | 1683 |
| 374 | 20231211 | 123700 | 33597835400 | 29200 | 29250 | 29250 | 29150 | 3965 |
| 375 | 20231211 | 123600 | 33482156600 | 29200 | 29200 | 29250 | 29200 | 3088 |
| 376 | 20231211 | 123500 | 33391976800 | 29250 | 29250 | 29300 | 29200 | 4457 |
| 377 | 20231211 | 123400 | 33261605250 | 29250 | 29250 | 29300 | 29250 | 1651 |
| 378 | 20231211 | 123300 | 33213312850 | 29250 | 29250 | 29300 | 29250 | 2926 |
| 379 | 20231211 | 123200 | 33127709450 | 29250 | 29300 | 29300 | 29250 | 1857 |
| 380 | 20231211 | 123100 | 33073349500 | 29300 | 29250 | 29300 | 29250 | 2678 |
| 381 | 20231211 | 123000 | 32995003700 | 29250 | 29300 | 29300 | 29250 | 1242 |
| 382 | 20231211 | 122900 | 32958640350 | 29300 | 29250 | 29300 | 29250 | 7995 |
| 383 | 20231211 | 122800 | 32724673950 | 29200 | 29150 | 29200 | 29150 | 21355 |
| 384 | 20231211 | 122700 | 32101145000 | 29150 | 29150 | 29200 | 29100 | 4205 |
| 385 | 20231211 | 122600 | 31978569300 | 29150 | 29150 | 29150 | 29100 | 1033 |
| 386 | 20231211 | 122500 | 31948462150 | 29100 | 29050 | 29150 | 29050 | 6642 |
| 387 | 20231211 | 122400 | 31755010800 | 29050 | 29100 | 29150 | 29050 | 4133 |
| 388 | 20231211 | 122300 | 31634756450 | 29050 | 29050 | 29100 | 29050 | 1725 |
| 389 | 20231211 | 122200 | 31584595250 | 29100 | 29100 | 29100 | 29050 | 453 |
| 390 | 20231211 | 122100 | 31571419550 | 29100 | 29050 | 29100 | 29050 | 2315 |
| 391 | 20231211 | 122000 | 31504167250 | 29050 | 29050 | 29100 | 29050 | 402 |
| 392 | 20231211 | 121900 | 31492484350 | 29050 | 29100 | 29100 | 29050 | 1355 |
| 393 | 20231211 | 121800 | 31453119600 | 29100 | 29050 | 29100 | 29050 | 628 |
| 394 | 20231211 | 121700 | 31434869350 | 29100 | 29100 | 29100 | 29050 | 2449 |
| 395 | 20231211 | 121600 | 31363710300 | 29100 | 29100 | 29150 | 29050 | 2341 |
| 396 | 20231211 | 121500 | 31295603450 | 29150 | 29100 | 29150 | 29100 | 1410 |
| 397 | 20231211 | 121400 | 31254547700 | 29100 | 29100 | 29100 | 29050 | 6835 |
| 398 | 20231211 | 121300 | 31055684700 | 29050 | 29050 | 29050 | 29050 | 2397 |
| 399 | 20231211 | 121200 | 30986051850 | 29100 | 29050 | 29100 | 29050 | 1780 |
| 400 | 20231211 | 121100 | 30934338300 | 29050 | 29050 | 29100 | 29050 | 1288 |
| 401 | 20231211 | 121000 | 30896916800 | 29050 | 29100 | 29100 | 29050 | 2128 |
| 402 | 20231211 | 120900 | 30835090650 | 29100 | 29050 | 29100 | 29000 | 2926 |
| 403 | 20231211 | 120800 | 30750110650 | 29000 | 29050 | 29100 | 29000 | 3034 |
| 404 | 20231211 | 120700 | 30661975300 | 29100 | 29050 | 29100 | 29050 | 518 |
| 405 | 20231211 | 120600 | 30646907950 | 29050 | 29100 | 29100 | 29050 | 2484 |
| 406 | 20231211 | 120500 | 30574738550 | 29100 | 29100 | 29100 | 29050 | 681 |
| 407 | 20231211 | 120400 | 30554923050 | 29100 | 29100 | 29100 | 29050 | 1731 |
| 408 | 20231211 | 120300 | 30504601900 | 29100 | 29200 | 29200 | 29050 | 5711 |
| 409 | 20231211 | 120200 | 30338368300 | 29150 | 29150 | 29150 | 29100 | 2941 |
| 410 | 20231211 | 120100 | 30252648800 | 29100 | 29100 | 29200 | 29100 | 3396 |
| 411 | 20231211 | 120000 | 30153651850 | 29100 | 29150 | 29150 | 29100 | 1619 |
| 412 | 20231211 | 115900 | 30106460850 | 29150 | 29050 | 29200 | 29050 | 11425 |
| 413 | 20231211 | 115800 | 29773723400 | 29050 | 29050 | 29050 | 29000 | 3654 |
| 414 | 20231211 | 115700 | 29667575550 | 29050 | 29050 | 29100 | 29050 | 593 |
| 415 | 20231211 | 115600 | 29650343350 | 29050 | 29050 | 29050 | 29050 | 1903 |
| 416 | 20231211 | 115500 | 29595061200 | 29100 | 29100 | 29100 | 29050 | 830 |
| 417 | 20231211 | 115400 | 29570929900 | 29100 | 29100 | 29150 | 29050 | 2910 |
| 418 | 20231211 | 115300 | 29486245350 | 29100 | 29100 | 29150 | 29100 | 451 |
| 419 | 20231211 | 115200 | 29473110550 | 29100 | 29100 | 29150 | 29100 | 329 |
| 420 | 20231211 | 115100 | 29463529600 | 29100 | 29150 | 29150 | 29100 | 2397 |
| 421 | 20231211 | 115000 | 29393743550 | 29100 | 29150 | 29150 | 29100 | 3633 |
| 422 | 20231211 | 114900 | 29287871450 | 29150 | 29100 | 29150 | 29100 | 1127 |
| 423 | 20231211 | 114800 | 29255055350 | 29050 | 29050 | 29150 | 29050 | 6433 |
| 424 | 20231211 | 114700 | 29067863800 | 29050 | 29100 | 29100 | 29000 | 3602 |
| 425 | 20231211 | 114600 | 28963330600 | 29100 | 29050 | 29100 | 28900 | 12262 |
| 426 | 20231211 | 114500 | 28607925100 | 29050 | 29050 | 29100 | 29050 | 2539 |
| 427 | 20231211 | 114400 | 28534158600 | 29050 | 29100 | 29100 | 29050 | 1500 |
| 428 | 20231211 | 114300 | 28490552300 | 29050 | 29100 | 29150 | 29050 | 4460 |
| 429 | 20231211 | 114200 | 28360777150 | 29100 | 29100 | 29200 | 29100 | 4670 |
| 430 | 20231211 | 114100 | 28224661100 | 29100 | 29150 | 29150 | 29100 | 481 |
| 431 | 20231211 | 114000 | 28210658550 | 29100 | 29100 | 29200 | 29100 | 4474 |
| 432 | 20231211 | 113900 | 28080245800 | 29100 | 29100 | 29150 | 29050 | 9828 |
| 433 | 20231211 | 113800 | 27793888250 | 29100 | 29050 | 29100 | 29000 | 3675 |
| 434 | 20231211 | 113700 | 27687127050 | 29100 | 29050 | 29100 | 29050 | 3494 |
| 435 | 20231211 | 113600 | 27585458100 | 29050 | 29100 | 29150 | 29050 | 3004 |
| 436 | 20231211 | 113500 | 27498037950 | 29100 | 29100 | 29150 | 29100 | 2072 |
| 437 | 20231211 | 113400 | 27437736650 | 29100 | 29150 | 29150 | 29100 | 2585 |
| 438 | 20231211 | 113300 | 27362508750 | 29100 | 29200 | 29200 | 29100 | 2364 |
| 439 | 20231211 | 113200 | 27293559450 | 29200 | 29150 | 29200 | 29100 | 6001 |
| 440 | 20231211 | 113100 | 27118651800 | 29150 | 29050 | 29150 | 29050 | 17289 |
| 441 | 20231211 | 113000 | 26615858950 | 29050 | 29000 | 29050 | 28950 | 2026 |
| 442 | 20231211 | 112900 | 26557084450 | 28950 | 28900 | 29050 | 28900 | 2493 |
| 443 | 20231211 | 112800 | 26484832900 | 28950 | 29000 | 29000 | 28900 | 2920 |
| 444 | 20231211 | 112700 | 26400255000 | 29000 | 28950 | 29000 | 28950 | 2664 |
| 445 | 20231211 | 112600 | 26323066700 | 29000 | 29000 | 29050 | 28950 | 1287 |
| 446 | 20231211 | 112500 | 26285743200 | 29000 | 29000 | 29000 | 28950 | 2778 |
| 447 | 20231211 | 112400 | 26205188050 | 29000 | 28900 | 29000 | 28900 | 4159 |
| 448 | 20231211 | 112300 | 26084824450 | 28900 | 28950 | 28950 | 28900 | 1660 |
| 449 | 20231211 | 112200 | 26036844650 | 28950 | 28900 | 28950 | 28900 | 1406 |
| 450 | 20231211 | 112100 | 25996206250 | 28900 | 28900 | 28950 | 28900 | 1660 |
| 451 | 20231211 | 112000 | 25948215800 | 28900 | 28950 | 28950 | 28900 | 659 |
| 452 | 20231211 | 111900 | 25929160750 | 28950 | 28950 | 29000 | 28900 | 2043 |
| 453 | 20231211 | 111800 | 25870020100 | 28950 | 28950 | 29000 | 28950 | 838 |
| 454 | 20231211 | 111700 | 25845739600 | 28950 | 28950 | 29000 | 28950 | 649 |
| 455 | 20231211 | 111600 | 25826948700 | 28950 | 28950 | 29000 | 28950 | 807 |
| 456 | 20231211 | 111500 | 25803580600 | 28950 | 28900 | 28950 | 28900 | 1551 |
| 457 | 20231211 | 111400 | 25758691750 | 28950 | 29000 | 29050 | 28900 | 10148 |
| 458 | 20231211 | 111300 | 25464548150 | 29000 | 29050 | 29100 | 29000 | 4935 |
| 459 | 20231211 | 111200 | 25321224200 | 29050 | 29100 | 29100 | 29050 | 4113 |
| 460 | 20231211 | 111100 | 25201720450 | 29100 | 29100 | 29100 | 29050 | 762 |
| 461 | 20231211 | 111000 | 25179548900 | 29100 | 29050 | 29100 | 29050 | 892 |
| 462 | 20231211 | 110900 | 25153619450 | 29100 | 29100 | 29100 | 29050 | 857 |
| 463 | 20231211 | 110800 | 25128690700 | 29100 | 29050 | 29100 | 29050 | 1592 |
| 464 | 20231211 | 110700 | 25082385800 | 29050 | 29100 | 29100 | 29050 | 1189 |
| 465 | 20231211 | 110600 | 25047815100 | 29100 | 29050 | 29100 | 29000 | 3067 |
| 466 | 20231211 | 110500 | 24958723400 | 29050 | 29100 | 29100 | 29000 | 5035 |
| 467 | 20231211 | 110400 | 24812447950 | 29100 | 29100 | 29150 | 29050 | 4213 |
| 468 | 20231211 | 110300 | 24689858150 | 29100 | 29050 | 29150 | 29000 | 11530 |
| 469 | 20231211 | 110200 | 24354520350 | 29050 | 29000 | 29050 | 28950 | 7113 |
| 470 | 20231211 | 110100 | 24148250200 | 28950 | 29000 | 29000 | 28950 | 1690 |
| 471 | 20231211 | 110000 | 24099249550 | 28950 | 28950 | 29000 | 28900 | 4721 |
| 472 | 20231211 | 105900 | 23962532850 | 28900 | 28900 | 28950 | 28900 | 1391 |
| 473 | 20231211 | 105800 | 23922299300 | 28950 | 28900 | 28950 | 28850 | 1651 |
| 474 | 20231211 | 105700 | 23874571300 | 28900 | 28950 | 28950 | 28850 | 2396 |
| 475 | 20231211 | 105600 | 23805319400 | 28900 | 28900 | 28950 | 28850 | 4217 |
| 476 | 20231211 | 105500 | 23683420050 | 28950 | 28950 | 28950 | 28900 | 1995 |
| 477 | 20231211 | 105400 | 23625681350 | 28950 | 28950 | 28950 | 28900 | 4736 |
| 478 | 20231211 | 105300 | 23488763450 | 28950 | 28950 | 28950 | 28900 | 3199 |
| 479 | 20231211 | 105200 | 23396205800 | 28950 | 28900 | 28950 | 28850 | 6596 |
| 480 | 20231211 | 105100 | 23205334500 | 28900 | 28900 | 28900 | 28800 | 4637 |
| 481 | 20231211 | 105000 | 23071534450 | 28900 | 28850 | 28950 | 28850 | 9335 |
| 482 | 20231211 | 104900 | 22801571500 | 28850 | 28800 | 28900 | 28800 | 4384 |
| 483 | 20231211 | 104800 | 22675157750 | 28800 | 28750 | 28800 | 28750 | 3686 |
| 484 | 20231211 | 104700 | 22569030700 | 28750 | 28750 | 28800 | 28750 | 2189 |
| 485 | 20231211 | 104600 | 22506083250 | 28700 | 28800 | 28800 | 28700 | 2964 |
| 486 | 20231211 | 104500 | 22420819250 | 28850 | 28800 | 28850 | 28750 | 3075 |
| 487 | 20231211 | 104400 | 22332259900 | 28800 | 28750 | 28800 | 28700 | 3744 |
| 488 | 20231211 | 104300 | 22224550550 | 28750 | 28700 | 28750 | 28700 | 463 |
| 489 | 20231211 | 104200 | 22211244850 | 28700 | 28700 | 28750 | 28700 | 1216 |
| 490 | 20231211 | 104100 | 22176286800 | 28750 | 28700 | 28750 | 28700 | 2149 |
| 491 | 20231211 | 104000 | 22114579450 | 28700 | 28700 | 28700 | 28650 | 2498 |
| 492 | 20231211 | 103900 | 22042894100 | 28700 | 28700 | 28700 | 28650 | 370 |
| 493 | 20231211 | 103800 | 22032277550 | 28650 | 28600 | 28700 | 28600 | 2810 |
| 494 | 20231211 | 103700 | 21951774300 | 28600 | 28650 | 28650 | 28600 | 1668 |
| 495 | 20231211 | 103600 | 21904039950 | 28650 | 28600 | 28650 | 28550 | 1752 |
| 496 | 20231211 | 103500 | 21853932550 | 28600 | 28550 | 28600 | 28500 | 654 |
| 497 | 20231211 | 103400 | 21835255200 | 28550 | 28600 | 28600 | 28550 | 1078 |
| 498 | 20231211 | 103300 | 21804463350 | 28600 | 28550 | 28600 | 28500 | 904 |
| 499 | 20231211 | 103200 | 21778647850 | 28550 | 28550 | 28550 | 28500 | 828 |
| 500 | 20231211 | 103100 | 21755009100 | 28550 | 28600 | 28600 | 28500 | 3497 |
| 501 | 20231211 | 103000 | 21655163000 | 28550 | 28650 | 28700 | 28550 | 5142 |
| 502 | 20231211 | 102900 | 21508070650 | 28700 | 28650 | 28700 | 28600 | 3404 |
| 503 | 20231211 | 102800 | 21410547250 | 28650 | 28650 | 28650 | 28600 | 2300 |
| 504 | 20231211 | 102700 | 21344654150 | 28650 | 28600 | 28650 | 28600 | 2049 |
| 505 | 20231211 | 102600 | 21285960400 | 28650 | 28600 | 28650 | 28550 | 4290 |
| 506 | 20231211 | 102500 | 21163275750 | 28600 | 28600 | 28600 | 28550 | 1265 |
| 507 | 20231211 | 102400 | 21127099900 | 28600 | 28550 | 28600 | 28500 | 3199 |
| 508 | 20231211 | 102300 | 21035764750 | 28550 | 28500 | 28550 | 28450 | 6573 |
| 509 | 20231211 | 102200 | 20848415150 | 28500 | 28450 | 28500 | 28400 | 2355 |
| 510 | 20231211 | 102100 | 20781406650 | 28450 | 28450 | 28500 | 28400 | 2183 |
| 511 | 20231211 | 102000 | 20719299150 | 28500 | 28500 | 28500 | 28400 | 3048 |
| 512 | 20231211 | 101900 | 20632497750 | 28450 | 28450 | 28450 | 28400 | 1625 |
| 513 | 20231211 | 101800 | 20586276300 | 28500 | 28450 | 28500 | 28400 | 2773 |
| 514 | 20231211 | 101700 | 20507403150 | 28450 | 28450 | 28450 | 28400 | 799 |
| 515 | 20231211 | 101600 | 20484673150 | 28450 | 28400 | 28450 | 28400 | 730 |
| 516 | 20231211 | 101500 | 20463929700 | 28450 | 28450 | 28450 | 28400 | 812 |
| 517 | 20231211 | 101400 | 20440838250 | 28450 | 28500 | 28500 | 28400 | 2680 |
| 518 | 20231211 | 101300 | 20364587150 | 28500 | 28500 | 28500 | 28450 | 914 |
| 519 | 20231211 | 101200 | 20338543750 | 28450 | 28450 | 28500 | 28400 | 1901 |
| 520 | 20231211 | 101100 | 20284462250 | 28450 | 28450 | 28450 | 28400 | 6018 |
| 521 | 20231211 | 101000 | 20113382100 | 28400 | 28350 | 28400 | 28300 | 6104 |
| 522 | 20231211 | 100900 | 19940248900 | 28350 | 28350 | 28350 | 28300 | 504 |
| 523 | 20231211 | 100800 | 19925977250 | 28300 | 28350 | 28350 | 28300 | 585 |
| 524 | 20231211 | 100700 | 19909403700 | 28300 | 28300 | 28350 | 28300 | 991 |
| 525 | 20231211 | 100600 | 19881348050 | 28300 | 28300 | 28350 | 28300 | 1789 |
| 526 | 20231211 | 100500 | 19830675900 | 28350 | 28350 | 28350 | 28300 | 1832 |
| 527 | 20231211 | 100400 | 19778776700 | 28300 | 28350 | 28350 | 28300 | 668 |
| 528 | 20231211 | 100300 | 19759853250 | 28300 | 28350 | 28350 | 28300 | 2275 |
| 529 | 20231211 | 100200 | 19695457150 | 28300 | 28300 | 28350 | 28300 | 7458 |
| 530 | 20231211 | 100100 | 19484383450 | 28300 | 28300 | 28350 | 28300 | 2531 |
| 531 | 20231211 | 100000 | 19412731750 | 28300 | 28350 | 28350 | 28300 | 1901 |
| 532 | 20231211 | 095900 | 19358919600 | 28300 | 28350 | 28400 | 28300 | 3782 |
| 533 | 20231211 | 095800 | 19251725600 | 28350 | 28400 | 28400 | 28350 | 1990 |
| 534 | 20231211 | 095700 | 19195259300 | 28400 | 28400 | 28450 | 28350 | 2477 |
| 535 | 20231211 | 095600 | 19124924000 | 28400 | 28350 | 28400 | 28300 | 2634 |
| 536 | 20231211 | 095500 | 19050208400 | 28350 | 28300 | 28350 | 28300 | 6542 |
| 537 | 20231211 | 095400 | 18864808350 | 28350 | 28350 | 28350 | 28300 | 2641 |
| 538 | 20231211 | 095300 | 18790028350 | 28350 | 28400 | 28450 | 28300 | 5043 |
| 539 | 20231211 | 095200 | 18647034500 | 28400 | 28450 | 28450 | 28350 | 5183 |
| 540 | 20231211 | 095100 | 18499821800 | 28450 | 28450 | 28450 | 28400 | 1438 |
| 541 | 20231211 | 095000 | 18458916850 | 28400 | 28400 | 28450 | 28400 | 2260 |
| 542 | 20231211 | 094900 | 18394629400 | 28400 | 28400 | 28450 | 28350 | 7173 |
| 543 | 20231211 | 094800 | 18190900150 | 28400 | 28350 | 28450 | 28350 | 5977 |
| 544 | 20231211 | 094700 | 18021148000 | 28400 | 28300 | 28400 | 28300 | 3038 |
| 545 | 20231211 | 094600 | 17934981300 | 28350 | 28350 | 28350 | 28300 | 1359 |
| 546 | 20231211 | 094500 | 17896455800 | 28350 | 28350 | 28350 | 28300 | 1658 |
| 547 | 20231211 | 094400 | 17849472950 | 28300 | 28350 | 28350 | 28300 | 1085 |
| 548 | 20231211 | 094300 | 17818755700 | 28350 | 28300 | 28350 | 28250 | 3150 |
| 549 | 20231211 | 094200 | 17729611400 | 28300 | 28250 | 28300 | 28250 | 3211 |
| 550 | 20231211 | 094100 | 17638795150 | 28300 | 28250 | 28300 | 28250 | 4735 |
| 551 | 20231211 | 094000 | 17505023950 | 28250 | 28250 | 28300 | 28250 | 5054 |
| 552 | 20231211 | 093900 | 17362232250 | 28300 | 28300 | 28350 | 28200 | 19170 |
| 553 | 20231211 | 093800 | 16820614500 | 28300 | 28300 | 28350 | 28300 | 2709 |
| 554 | 20231211 | 093700 | 16743942050 | 28350 | 28300 | 28350 | 28300 | 2819 |
| 555 | 20231211 | 093600 | 16664152900 | 28300 | 28350 | 28350 | 28300 | 8222 |
| 556 | 20231211 | 093500 | 16431450100 | 28350 | 28300 | 28400 | 28300 | 4591 |
| 557 | 20231211 | 093400 | 16301356750 | 28350 | 28300 | 28350 | 28300 | 4422 |
| 558 | 20231211 | 093300 | 16176080750 | 28300 | 28250 | 28350 | 28200 | 9946 |
| 559 | 20231211 | 093200 | 15895063600 | 28250 | 28350 | 28400 | 28250 | 32970 |
| 560 | 20231211 | 093100 | 14962193150 | 28350 | 28400 | 28450 | 28350 | 22390 |
| 561 | 20231211 | 093000 | 14326821750 | 28450 | 28450 | 28500 | 28400 | 3856 |
| 562 | 20231211 | 092900 | 14217186800 | 28450 | 28450 | 28500 | 28450 | 2122 |
| 563 | 20231211 | 092800 | 14156804850 | 28500 | 28450 | 28500 | 28450 | 4794 |
| 564 | 20231211 | 092700 | 14020407000 | 28450 | 28500 | 28500 | 28450 | 2792 |
| 565 | 20231211 | 092600 | 13940915000 | 28500 | 28600 | 28650 | 28450 | 7203 |
| 566 | 20231211 | 092500 | 13735339300 | 28600 | 28450 | 28650 | 28450 | 5095 |
| 567 | 20231211 | 092400 | 13590072550 | 28450 | 28550 | 28550 | 28450 | 6221 |
| 568 | 20231211 | 092300 | 13412773700 | 28500 | 28600 | 28650 | 28500 | 7594 |
| 569 | 20231211 | 092200 | 13195755150 | 28650 | 28700 | 28700 | 28600 | 9888 |
| 570 | 20231211 | 092100 | 12912435550 | 28700 | 28650 | 28700 | 28600 | 7460 |
| 571 | 20231211 | 092000 | 12698659200 | 28650 | 28500 | 28650 | 28450 | 4872 |
| 572 | 20231211 | 091900 | 12559531400 | 28500 | 28450 | 28500 | 28400 | 6384 |
| 573 | 20231211 | 091800 | 12377843700 | 28400 | 28450 | 28500 | 28350 | 20956 |
| 574 | 20231211 | 091700 | 11782620300 | 28450 | 28400 | 28500 | 28400 | 3470 |
| 575 | 20231211 | 091600 | 11683931000 | 28400 | 28350 | 28450 | 28350 | 8159 |
| 576 | 20231211 | 091500 | 11452329100 | 28350 | 28500 | 28500 | 28300 | 28434 |
| 577 | 20231211 | 091400 | 10645879500 | 28450 | 28450 | 28500 | 28400 | 8822 |
| 578 | 20231211 | 091300 | 10394906300 | 28450 | 28450 | 28500 | 28400 | 6417 |
| 579 | 20231211 | 091200 | 10212460350 | 28400 | 28500 | 28550 | 28300 | 38570 |
| 580 | 20231211 | 091100 | 9117072750 | 28500 | 28550 | 28600 | 28500 | 15067 |
| 581 | 20231211 | 091000 | 8687286900 | 28550 | 28650 | 28650 | 28500 | 10376 |
| 582 | 20231211 | 090900 | 8390946700 | 28650 | 28650 | 28650 | 28600 | 6252 |
| 583 | 20231211 | 090800 | 8212087600 | 28600 | 28800 | 28800 | 28600 | 14130 |
| 584 | 20231211 | 090700 | 7806663250 | 28800 | 28600 | 28850 | 28500 | 20646 |
| 585 | 20231211 | 090600 | 7213335100 | 28600 | 28600 | 28650 | 28400 | 31652 |
| 586 | 20231211 | 090500 | 6310064400 | 28600 | 28850 | 28850 | 28550 | 29445 |
| 587 | 20231211 | 090400 | 5465253750 | 28800 | 28900 | 28900 | 28750 | 17360 |
| 588 | 20231211 | 090300 | 4965067950 | 28900 | 28900 | 28950 | 28800 | 16895 |
| 589 | 20231211 | 090200 | 4477625350 | 28850 | 29100 | 29100 | 28800 | 43899 |
| 590 | 20231211 | 090100 | 3205002800 | 29100 | 29350 | 29350 | 29100 | 22439 |
| 591 | 20231211 | 090000 | 2549495600 | 29350 | 29450 | 29500 | 29200 | 85608 |