34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 190500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 45034 |
| 3 | 20231207 | 190400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20231207 | 190300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20231207 | 190200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20231207 | 190100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20231207 | 190000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20231207 | 185900 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20231207 | 185800 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20231207 | 185700 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20231207 | 185600 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20231207 | 185500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20231207 | 185400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20231207 | 185300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20231207 | 185200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20231207 | 185100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20231207 | 185000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20231207 | 184900 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20231207 | 184800 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20231207 | 184700 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20231207 | 184600 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20231207 | 184500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20231207 | 184400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20231207 | 184300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20231207 | 184200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20231207 | 184100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20231207 | 184000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20231207 | 183900 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20231207 | 183800 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20231207 | 183700 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20231207 | 183600 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20231207 | 183500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 45034 |
| 33 | 20231207 | 183400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20231207 | 183300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20231207 | 183200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20231207 | 183100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20231207 | 183000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20231207 | 182900 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20231207 | 182800 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20231207 | 182700 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20231207 | 182600 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20231207 | 182500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20231207 | 182400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20231207 | 182300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20231207 | 182200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20231207 | 182100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20231207 | 182000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20231207 | 181900 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20231207 | 181800 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20231207 | 181700 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20231207 | 181600 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20231207 | 181500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20231207 | 181400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20231207 | 181300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20231207 | 181200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20231207 | 181100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20231207 | 181000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20231207 | 180900 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20231207 | 180800 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20231207 | 180700 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20231207 | 180600 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20231207 | 180500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 45034 |
| 63 | 20231207 | 180400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20231207 | 180300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20231207 | 180200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20231207 | 180100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20231207 | 180000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20231207 | 175900 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20231207 | 175800 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20231207 | 175700 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20231207 | 175600 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20231207 | 175500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20231207 | 175400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20231207 | 175300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20231207 | 175200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20231207 | 175100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20231207 | 175000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20231207 | 174900 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20231207 | 174800 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20231207 | 174700 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20231207 | 174600 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20231207 | 174500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20231207 | 174400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20231207 | 174300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20231207 | 174200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20231207 | 174100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20231207 | 174000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20231207 | 173900 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20231207 | 173800 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20231207 | 173700 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20231207 | 173600 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20231207 | 173500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 45034 |
| 93 | 20231207 | 173400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20231207 | 173300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20231207 | 173200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20231207 | 173100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20231207 | 173000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20231207 | 172900 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20231207 | 172800 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20231207 | 172700 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20231207 | 172600 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20231207 | 172500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20231207 | 172400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20231207 | 172300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20231207 | 172200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20231207 | 172100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20231207 | 172000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20231207 | 171900 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20231207 | 171800 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20231207 | 171700 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20231207 | 171600 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20231207 | 171500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20231207 | 171400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20231207 | 171300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20231207 | 171200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20231207 | 171100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20231207 | 171000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20231207 | 170900 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20231207 | 170800 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20231207 | 170700 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20231207 | 170600 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20231207 | 170500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 45034 |
| 123 | 20231207 | 170400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20231207 | 170300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20231207 | 170200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20231207 | 170100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20231207 | 170000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20231207 | 165900 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20231207 | 165800 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20231207 | 165700 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20231207 | 165600 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20231207 | 165500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20231207 | 165400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20231207 | 165300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20231207 | 165200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20231207 | 165100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20231207 | 165000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20231207 | 164900 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20231207 | 164800 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20231207 | 164700 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20231207 | 164600 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20231207 | 164500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20231207 | 164400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20231207 | 164300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20231207 | 164200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20231207 | 164100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20231207 | 164000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20231207 | 163900 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20231207 | 163800 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20231207 | 163700 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20231207 | 163600 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20231207 | 163500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 45034 |
| 153 | 20231207 | 163400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20231207 | 163300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20231207 | 163200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20231207 | 163100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20231207 | 163000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20231207 | 162900 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20231207 | 162800 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20231207 | 162700 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20231207 | 162600 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20231207 | 162500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20231207 | 162400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20231207 | 162300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20231207 | 162200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20231207 | 162100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20231207 | 162000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20231207 | 161900 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20231207 | 161800 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20231207 | 161700 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20231207 | 161600 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20231207 | 161500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20231207 | 161400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20231207 | 161300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20231207 | 161200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20231207 | 161100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20231207 | 161000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20231207 | 160900 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20231207 | 160800 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20231207 | 160700 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20231207 | 160600 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20231207 | 160500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 45034 |
| 183 | 20231207 | 160400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20231207 | 160300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20231207 | 160200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20231207 | 160100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20231207 | 160000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20231207 | 155900 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20231207 | 155800 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20231207 | 155700 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20231207 | 155600 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20231207 | 155500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20231207 | 155400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20231207 | 155300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20231207 | 155200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20231207 | 155100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20231207 | 155000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20231207 | 154900 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20231207 | 154800 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20231207 | 154700 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20231207 | 154600 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20231207 | 154500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20231207 | 154400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20231207 | 154300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20231207 | 154200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20231207 | 154100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20231207 | 154000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20231207 | 153900 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20231207 | 153800 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20231207 | 153700 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20231207 | 153600 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20231207 | 153500 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 45034 |
| 213 | 20231207 | 153400 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20231207 | 153300 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20231207 | 153200 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20231207 | 153100 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20231207 | 153000 | 102861797300 | 47600 | 47600 | 47600 | 47600 | 45034 |
| 218 | 20231207 | 152900 | 100718178900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 219 | 20231207 | 152800 | 100718178900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 220 | 20231207 | 152700 | 100718178900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 221 | 20231207 | 152600 | 100718178900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 222 | 20231207 | 152500 | 100718178900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 223 | 20231207 | 152400 | 100718178900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 224 | 20231207 | 152300 | 100718178900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 225 | 20231207 | 152200 | 100718178900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 226 | 20231207 | 152100 | 100718178900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 227 | 20231207 | 152000 | 100718178900 | 47350 | 47350 | 47350 | 47350 | 0 |
| 228 | 20231207 | 151900 | 100718178900 | 47350 | 47300 | 47400 | 47300 | 5596 |
| 229 | 20231207 | 151800 | 100453261600 | 47300 | 47300 | 47350 | 47250 | 17443 |
| 230 | 20231207 | 151700 | 99627856900 | 47350 | 47350 | 47350 | 47300 | 2967 |
| 231 | 20231207 | 151600 | 99487447950 | 47350 | 47300 | 47350 | 47300 | 1466 |
| 232 | 20231207 | 151500 | 99418055150 | 47300 | 47350 | 47350 | 47300 | 2876 |
| 233 | 20231207 | 151400 | 99281932000 | 47300 | 47300 | 47350 | 47250 | 3297 |
| 234 | 20231207 | 151300 | 99125983150 | 47300 | 47250 | 47350 | 47250 | 13906 |
| 235 | 20231207 | 151200 | 98468599550 | 47300 | 47300 | 47350 | 47250 | 5497 |
| 236 | 20231207 | 151100 | 98208682800 | 47250 | 47300 | 47350 | 47250 | 3325 |
| 237 | 20231207 | 151000 | 98051467050 | 47300 | 47350 | 47350 | 47250 | 7457 |
| 238 | 20231207 | 150900 | 97698797600 | 47350 | 47350 | 47400 | 47350 | 5106 |
| 239 | 20231207 | 150800 | 97457008200 | 47400 | 47400 | 47400 | 47350 | 2841 |
| 240 | 20231207 | 150700 | 97322454050 | 47400 | 47400 | 47450 | 47350 | 2036 |
| 241 | 20231207 | 150600 | 97225955100 | 47400 | 47450 | 47450 | 47350 | 4394 |
| 242 | 20231207 | 150500 | 97017663550 | 47450 | 47400 | 47500 | 47400 | 2670 |
| 243 | 20231207 | 150400 | 96890989350 | 47450 | 47400 | 47450 | 47350 | 4418 |
| 244 | 20231207 | 150300 | 96681601550 | 47400 | 47400 | 47400 | 47350 | 2627 |
| 245 | 20231207 | 150200 | 96557187800 | 47400 | 47350 | 47400 | 47300 | 7047 |
| 246 | 20231207 | 150100 | 96223503250 | 47350 | 47300 | 47350 | 47300 | 2343 |
| 247 | 20231207 | 150000 | 96112642400 | 47300 | 47300 | 47350 | 47300 | 3706 |
| 248 | 20231207 | 145900 | 95937327000 | 47350 | 47300 | 47350 | 47200 | 9531 |
| 249 | 20231207 | 145800 | 95487057050 | 47250 | 47350 | 47400 | 47250 | 17934 |
| 250 | 20231207 | 145700 | 94638825250 | 47400 | 47400 | 47450 | 47300 | 9907 |
| 251 | 20231207 | 145600 | 94169608250 | 47450 | 47450 | 47500 | 47400 | 17324 |
| 252 | 20231207 | 145500 | 93348073200 | 47500 | 47500 | 47550 | 47500 | 13074 |
| 253 | 20231207 | 145400 | 92727026850 | 47550 | 47500 | 47550 | 47500 | 5169 |
| 254 | 20231207 | 145300 | 92481388050 | 47500 | 47500 | 47550 | 47500 | 1171 |
| 255 | 20231207 | 145200 | 92425747450 | 47500 | 47550 | 47550 | 47500 | 1271 |
| 256 | 20231207 | 145100 | 92365348450 | 47500 | 47500 | 47550 | 47500 | 1937 |
| 257 | 20231207 | 145000 | 92273325950 | 47550 | 47550 | 47550 | 47500 | 1863 |
| 258 | 20231207 | 144900 | 92184750750 | 47500 | 47550 | 47600 | 47500 | 3478 |
| 259 | 20231207 | 144800 | 92019377700 | 47550 | 47500 | 47600 | 47500 | 4063 |
| 260 | 20231207 | 144700 | 91826183700 | 47550 | 47550 | 47550 | 47500 | 985 |
| 261 | 20231207 | 144600 | 91779368350 | 47550 | 47550 | 47550 | 47500 | 1759 |
| 262 | 20231207 | 144500 | 91695761450 | 47500 | 47550 | 47600 | 47500 | 2596 |
| 263 | 20231207 | 144400 | 91572328400 | 47550 | 47550 | 47600 | 47550 | 1221 |
| 264 | 20231207 | 144300 | 91514250200 | 47600 | 47600 | 47650 | 47500 | 7783 |
| 265 | 20231207 | 144200 | 91144092000 | 47650 | 47650 | 47700 | 47600 | 1483 |
| 266 | 20231207 | 144100 | 91073438750 | 47600 | 47650 | 47650 | 47600 | 1782 |
| 267 | 20231207 | 144000 | 90988604300 | 47600 | 47600 | 47700 | 47600 | 1996 |
| 268 | 20231207 | 143900 | 90893505250 | 47600 | 47600 | 47650 | 47600 | 1092 |
| 269 | 20231207 | 143800 | 90841508000 | 47650 | 47550 | 47650 | 47550 | 2984 |
| 270 | 20231207 | 143700 | 90699469250 | 47600 | 47550 | 47600 | 47550 | 1119 |
| 271 | 20231207 | 143600 | 90646239850 | 47600 | 47550 | 47600 | 47550 | 2090 |
| 272 | 20231207 | 143500 | 90546842850 | 47600 | 47600 | 47600 | 47550 | 1871 |
| 273 | 20231207 | 143400 | 90457853400 | 47600 | 47600 | 47650 | 47550 | 1554 |
| 274 | 20231207 | 143300 | 90383891000 | 47600 | 47650 | 47650 | 47600 | 828 |
| 275 | 20231207 | 143200 | 90344470900 | 47600 | 47600 | 47650 | 47600 | 1191 |
| 276 | 20231207 | 143100 | 90287772500 | 47600 | 47600 | 47600 | 47550 | 1825 |
| 277 | 20231207 | 143000 | 90200921050 | 47600 | 47600 | 47650 | 47550 | 891 |
| 278 | 20231207 | 142900 | 90158510300 | 47600 | 47650 | 47700 | 47600 | 3664 |
| 279 | 20231207 | 142800 | 89984029950 | 47700 | 47650 | 47700 | 47600 | 1427 |
| 280 | 20231207 | 142700 | 89916019450 | 47600 | 47550 | 47650 | 47550 | 3023 |
| 281 | 20231207 | 142600 | 89772139400 | 47550 | 47550 | 47600 | 47500 | 2250 |
| 282 | 20231207 | 142500 | 89665161500 | 47500 | 47550 | 47550 | 47500 | 1619 |
| 283 | 20231207 | 142400 | 89588224050 | 47550 | 47550 | 47600 | 47500 | 1381 |
| 284 | 20231207 | 142300 | 89522571900 | 47550 | 47600 | 47600 | 47550 | 3032 |
| 285 | 20231207 | 142200 | 89378386050 | 47550 | 47550 | 47600 | 47550 | 889 |
| 286 | 20231207 | 142100 | 89336111300 | 47600 | 47550 | 47600 | 47500 | 1898 |
| 287 | 20231207 | 142000 | 89245849600 | 47550 | 47600 | 47600 | 47500 | 4567 |
| 288 | 20231207 | 141900 | 89028682650 | 47600 | 47600 | 47600 | 47500 | 4248 |
| 289 | 20231207 | 141800 | 88826711650 | 47550 | 47700 | 47700 | 47550 | 9702 |
| 290 | 20231207 | 141700 | 88364716100 | 47650 | 47700 | 47750 | 47650 | 788 |
| 291 | 20231207 | 141600 | 88327145500 | 47650 | 47700 | 47700 | 47650 | 2552 |
| 292 | 20231207 | 141500 | 88205432050 | 47700 | 47700 | 47750 | 47650 | 1103 |
| 293 | 20231207 | 141400 | 88152828550 | 47700 | 47700 | 47700 | 47650 | 645 |
| 294 | 20231207 | 141300 | 88122073750 | 47650 | 47750 | 47750 | 47650 | 2541 |
| 295 | 20231207 | 141200 | 88000833600 | 47750 | 47800 | 47850 | 47700 | 2603 |
| 296 | 20231207 | 141100 | 87876471150 | 47800 | 47700 | 47800 | 47700 | 2153 |
| 297 | 20231207 | 141000 | 87773651650 | 47800 | 47700 | 47800 | 47650 | 2928 |
| 298 | 20231207 | 140900 | 87633939350 | 47700 | 47700 | 47700 | 47650 | 1576 |
| 299 | 20231207 | 140800 | 87558823350 | 47700 | 47650 | 47700 | 47650 | 1314 |
| 300 | 20231207 | 140700 | 87496192650 | 47700 | 47650 | 47700 | 47650 | 364 |
| 301 | 20231207 | 140600 | 87478843250 | 47650 | 47650 | 47700 | 47650 | 1852 |
| 302 | 20231207 | 140500 | 87390591400 | 47700 | 47700 | 47700 | 47600 | 2604 |
| 303 | 20231207 | 140400 | 87266498350 | 47700 | 47750 | 47800 | 47650 | 6006 |
| 304 | 20231207 | 140300 | 86979852800 | 47750 | 47850 | 47850 | 47750 | 7248 |
| 305 | 20231207 | 140200 | 86633319300 | 47850 | 47900 | 47950 | 47850 | 715 |
| 306 | 20231207 | 140100 | 86599096400 | 47950 | 47900 | 47950 | 47850 | 3816 |
| 307 | 20231207 | 140000 | 86416324100 | 47950 | 47850 | 47950 | 47850 | 999 |
| 308 | 20231207 | 135900 | 86368446450 | 47900 | 47900 | 47950 | 47850 | 1537 |
| 309 | 20231207 | 135800 | 86294838150 | 47900 | 47900 | 47950 | 47850 | 655 |
| 310 | 20231207 | 135700 | 86263474650 | 47900 | 47800 | 47900 | 47800 | 780 |
| 311 | 20231207 | 135600 | 86226147800 | 47850 | 47900 | 47900 | 47800 | 1658 |
| 312 | 20231207 | 135500 | 86146826650 | 47850 | 47850 | 47900 | 47800 | 1917 |
| 313 | 20231207 | 135400 | 86055094100 | 47850 | 47850 | 47900 | 47800 | 1924 |
| 314 | 20231207 | 135300 | 85963032000 | 47850 | 47900 | 47900 | 47800 | 2099 |
| 315 | 20231207 | 135200 | 85862621000 | 47850 | 47800 | 47900 | 47800 | 1386 |
| 316 | 20231207 | 135100 | 85796324500 | 47850 | 48000 | 48050 | 47800 | 6112 |
| 317 | 20231207 | 135000 | 85503259450 | 48000 | 48000 | 48050 | 47950 | 1826 |
| 318 | 20231207 | 134900 | 85415591500 | 48000 | 48000 | 48000 | 47950 | 948 |
| 319 | 20231207 | 134800 | 85370106750 | 48000 | 47950 | 48000 | 47900 | 1499 |
| 320 | 20231207 | 134700 | 85298231950 | 47950 | 47900 | 48000 | 47900 | 2747 |
| 321 | 20231207 | 134600 | 85166522050 | 47950 | 47900 | 47950 | 47850 | 1296 |
| 322 | 20231207 | 134500 | 85104466900 | 47900 | 47850 | 47900 | 47800 | 2251 |
| 323 | 20231207 | 134400 | 84996835400 | 47800 | 47850 | 47950 | 47800 | 3499 |
| 324 | 20231207 | 134300 | 84829468950 | 47850 | 47850 | 48000 | 47800 | 5917 |
| 325 | 20231207 | 134200 | 84546094950 | 47900 | 48000 | 48000 | 47850 | 8679 |
| 326 | 20231207 | 134100 | 84130258450 | 48000 | 47950 | 48000 | 47950 | 1432 |
| 327 | 20231207 | 134000 | 84061546650 | 48000 | 48000 | 48000 | 47950 | 652 |
| 328 | 20231207 | 133900 | 84030263700 | 47950 | 47950 | 48000 | 47900 | 2252 |
| 329 | 20231207 | 133800 | 83922259850 | 47950 | 48150 | 48150 | 47900 | 6615 |
| 330 | 20231207 | 133700 | 83604505550 | 48150 | 48200 | 48250 | 48100 | 11262 |
| 331 | 20231207 | 133600 | 83062164750 | 48150 | 48100 | 48200 | 48100 | 4759 |
| 332 | 20231207 | 133500 | 82832879250 | 48100 | 48150 | 48150 | 48100 | 4465 |
| 333 | 20231207 | 133400 | 82618025000 | 48100 | 48100 | 48150 | 48100 | 1672 |
| 334 | 20231207 | 133300 | 82537598150 | 48150 | 48200 | 48200 | 48050 | 3687 |
| 335 | 20231207 | 133200 | 82360073750 | 48150 | 47900 | 48200 | 47850 | 13090 |
| 336 | 20231207 | 133100 | 81731538850 | 47850 | 47850 | 47900 | 47800 | 937 |
| 337 | 20231207 | 133000 | 81686698450 | 47800 | 47850 | 47900 | 47800 | 1805 |
| 338 | 20231207 | 132900 | 81600310950 | 47850 | 47900 | 47900 | 47850 | 774 |
| 339 | 20231207 | 132800 | 81563253600 | 47900 | 47900 | 47950 | 47850 | 5208 |
| 340 | 20231207 | 132700 | 81313831000 | 47900 | 47900 | 47950 | 47900 | 1744 |
| 341 | 20231207 | 132600 | 81230217400 | 47950 | 48000 | 48000 | 47900 | 5191 |
| 342 | 20231207 | 132500 | 80981206450 | 48000 | 48000 | 48100 | 47950 | 7833 |
| 343 | 20231207 | 132400 | 80605078750 | 48000 | 48000 | 48050 | 47900 | 7423 |
| 344 | 20231207 | 132300 | 80248859550 | 48000 | 47850 | 48050 | 47800 | 18676 |
| 345 | 20231207 | 132200 | 79353080450 | 47800 | 47700 | 47850 | 47700 | 3162 |
| 346 | 20231207 | 132100 | 79202012100 | 47700 | 47650 | 47750 | 47650 | 3724 |
| 347 | 20231207 | 132000 | 79024452400 | 47600 | 47550 | 47650 | 47550 | 2058 |
| 348 | 20231207 | 131900 | 78926511750 | 47550 | 47550 | 47600 | 47550 | 634 |
| 349 | 20231207 | 131800 | 78896364850 | 47550 | 47550 | 47600 | 47550 | 2023 |
| 350 | 20231207 | 131700 | 78800163800 | 47550 | 47550 | 47550 | 47500 | 807 |
| 351 | 20231207 | 131600 | 78761825350 | 47550 | 47550 | 47550 | 47500 | 960 |
| 352 | 20231207 | 131500 | 78716207700 | 47500 | 47550 | 47550 | 47500 | 1095 |
| 353 | 20231207 | 131400 | 78664182050 | 47550 | 47550 | 47600 | 47500 | 5338 |
| 354 | 20231207 | 131300 | 78410340100 | 47600 | 47600 | 47650 | 47550 | 1021 |
| 355 | 20231207 | 131200 | 78361772750 | 47600 | 47600 | 47600 | 47550 | 1651 |
| 356 | 20231207 | 131100 | 78283189750 | 47650 | 47600 | 47650 | 47600 | 4096 |
| 357 | 20231207 | 131000 | 78088120250 | 47600 | 47600 | 47650 | 47600 | 1026 |
| 358 | 20231207 | 130900 | 78039275100 | 47700 | 47550 | 47700 | 47550 | 5229 |
| 359 | 20231207 | 130800 | 77790321500 | 47550 | 47550 | 47600 | 47550 | 1424 |
| 360 | 20231207 | 130700 | 77722603650 | 47600 | 47600 | 47600 | 47550 | 1165 |
| 361 | 20231207 | 130600 | 77667186550 | 47600 | 47600 | 47600 | 47550 | 574 |
| 362 | 20231207 | 130500 | 77639869850 | 47600 | 47600 | 47650 | 47600 | 1991 |
| 363 | 20231207 | 130400 | 77545076800 | 47650 | 47700 | 47700 | 47650 | 1158 |
| 364 | 20231207 | 130300 | 77489877450 | 47700 | 47600 | 47750 | 47600 | 1521 |
| 365 | 20231207 | 130200 | 77417383250 | 47650 | 47600 | 47650 | 47600 | 1448 |
| 366 | 20231207 | 130100 | 77348450000 | 47600 | 47550 | 47650 | 47550 | 2586 |
| 367 | 20231207 | 130000 | 77225371550 | 47550 | 47600 | 47600 | 47550 | 662 |
| 368 | 20231207 | 125900 | 77193873050 | 47600 | 47550 | 47600 | 47550 | 1787 |
| 369 | 20231207 | 125800 | 77108887800 | 47550 | 47450 | 47550 | 47450 | 3041 |
| 370 | 20231207 | 125700 | 76964426000 | 47500 | 47500 | 47500 | 47450 | 672 |
| 371 | 20231207 | 125600 | 76932526850 | 47450 | 47450 | 47500 | 47450 | 1652 |
| 372 | 20231207 | 125500 | 76854072500 | 47450 | 47400 | 47500 | 47400 | 581 |
| 373 | 20231207 | 125400 | 76826506200 | 47450 | 47400 | 47450 | 47400 | 1430 |
| 374 | 20231207 | 125300 | 76758657100 | 47400 | 47450 | 47450 | 47400 | 945 |
| 375 | 20231207 | 125200 | 76713823250 | 47400 | 47400 | 47450 | 47400 | 529 |
| 376 | 20231207 | 125100 | 76688738800 | 47400 | 47400 | 47450 | 47400 | 1463 |
| 377 | 20231207 | 125000 | 76619383700 | 47400 | 47450 | 47450 | 47400 | 1041 |
| 378 | 20231207 | 124900 | 76570009500 | 47400 | 47400 | 47450 | 47400 | 1220 |
| 379 | 20231207 | 124800 | 76512144150 | 47400 | 47400 | 47450 | 47400 | 1595 |
| 380 | 20231207 | 124700 | 76436535950 | 47450 | 47450 | 47450 | 47400 | 901 |
| 381 | 20231207 | 124600 | 76393811200 | 47450 | 47500 | 47500 | 47400 | 5504 |
| 382 | 20231207 | 124500 | 76132705800 | 47450 | 47500 | 47500 | 47450 | 362 |
| 383 | 20231207 | 124400 | 76115519350 | 47500 | 47500 | 47500 | 47450 | 1348 |
| 384 | 20231207 | 124300 | 76051521350 | 47450 | 47500 | 47500 | 47450 | 1123 |
| 385 | 20231207 | 124200 | 75998212650 | 47500 | 47550 | 47550 | 47450 | 6500 |
| 386 | 20231207 | 124100 | 75689479250 | 47550 | 47550 | 47600 | 47500 | 1343 |
| 387 | 20231207 | 124000 | 75625672200 | 47550 | 47550 | 47550 | 47500 | 1008 |
| 388 | 20231207 | 123900 | 75577768600 | 47550 | 47550 | 47550 | 47500 | 4297 |
| 389 | 20231207 | 123800 | 75373453500 | 47550 | 47550 | 47550 | 47500 | 1277 |
| 390 | 20231207 | 123700 | 75312751400 | 47550 | 47550 | 47550 | 47500 | 826 |
| 391 | 20231207 | 123600 | 75273494750 | 47500 | 47550 | 47550 | 47500 | 820 |
| 392 | 20231207 | 123500 | 75234520750 | 47550 | 47550 | 47550 | 47500 | 1395 |
| 393 | 20231207 | 123400 | 75168230950 | 47550 | 47500 | 47550 | 47500 | 957 |
| 394 | 20231207 | 123300 | 75122736500 | 47500 | 47550 | 47550 | 47500 | 804 |
| 395 | 20231207 | 123200 | 75084521050 | 47550 | 47500 | 47550 | 47500 | 1369 |
| 396 | 20231207 | 123100 | 75019441600 | 47550 | 47550 | 47550 | 47500 | 753 |
| 397 | 20231207 | 123000 | 74983672000 | 47550 | 47500 | 47550 | 47450 | 4373 |
| 398 | 20231207 | 122900 | 74775966200 | 47500 | 47550 | 47550 | 47450 | 2593 |
| 399 | 20231207 | 122800 | 74652785200 | 47550 | 47550 | 47600 | 47500 | 717 |
| 400 | 20231207 | 122700 | 74618691850 | 47550 | 47550 | 47550 | 47500 | 1503 |
| 401 | 20231207 | 122600 | 74547244200 | 47500 | 47500 | 47550 | 47500 | 1562 |
| 402 | 20231207 | 122500 | 74473042350 | 47550 | 47600 | 47600 | 47550 | 1296 |
| 403 | 20231207 | 122400 | 74411382800 | 47600 | 47650 | 47700 | 47600 | 485 |
| 404 | 20231207 | 122300 | 74388285650 | 47700 | 47700 | 47750 | 47650 | 916 |
| 405 | 20231207 | 122200 | 74344611850 | 47700 | 47800 | 47800 | 47700 | 3258 |
| 406 | 20231207 | 122100 | 74188986100 | 47800 | 47750 | 47800 | 47700 | 1731 |
| 407 | 20231207 | 122000 | 74106348000 | 47700 | 47500 | 47700 | 47450 | 11486 |
| 408 | 20231207 | 121900 | 73560646200 | 47500 | 47450 | 47500 | 47450 | 1397 |
| 409 | 20231207 | 121800 | 73494341050 | 47500 | 47500 | 47500 | 47450 | 1570 |
| 410 | 20231207 | 121700 | 73419840700 | 47450 | 47450 | 47500 | 47450 | 1844 |
| 411 | 20231207 | 121600 | 73332340100 | 47450 | 47500 | 47500 | 47450 | 1036 |
| 412 | 20231207 | 121500 | 73283145600 | 47500 | 47400 | 47550 | 47350 | 3632 |
| 413 | 20231207 | 121400 | 73110732000 | 47400 | 47400 | 47450 | 47350 | 3205 |
| 414 | 20231207 | 121300 | 72958851650 | 47400 | 47450 | 47450 | 47350 | 1552 |
| 415 | 20231207 | 121200 | 72885289150 | 47400 | 47450 | 47450 | 47400 | 3414 |
| 416 | 20231207 | 121100 | 72723451100 | 47450 | 47500 | 47500 | 47400 | 6617 |
| 417 | 20231207 | 121000 | 72409460100 | 47500 | 47500 | 47550 | 47500 | 3133 |
| 418 | 20231207 | 120900 | 72260630150 | 47500 | 47600 | 47600 | 47500 | 4446 |
| 419 | 20231207 | 120800 | 72049371700 | 47550 | 47600 | 47600 | 47550 | 709 |
| 420 | 20231207 | 120700 | 72015655600 | 47600 | 47600 | 47650 | 47550 | 3379 |
| 421 | 20231207 | 120600 | 71854821850 | 47600 | 47800 | 47850 | 47550 | 15448 |
| 422 | 20231207 | 120500 | 71117266000 | 47800 | 47800 | 47850 | 47800 | 956 |
| 423 | 20231207 | 120400 | 71071553850 | 47850 | 47800 | 47850 | 47800 | 2493 |
| 424 | 20231207 | 120300 | 70952322650 | 47800 | 47800 | 47850 | 47800 | 842 |
| 425 | 20231207 | 120200 | 70912064200 | 47800 | 47800 | 47800 | 47700 | 1961 |
| 426 | 20231207 | 120100 | 70818347450 | 47800 | 47750 | 47800 | 47700 | 2141 |
| 427 | 20231207 | 120000 | 70716077600 | 47750 | 47750 | 47800 | 47700 | 1278 |
| 428 | 20231207 | 115900 | 70655073550 | 47750 | 47750 | 47750 | 47700 | 808 |
| 429 | 20231207 | 115800 | 70616516550 | 47750 | 47750 | 47750 | 47700 | 780 |
| 430 | 20231207 | 115700 | 70579291750 | 47700 | 47750 | 47750 | 47700 | 1485 |
| 431 | 20231207 | 115600 | 70508421950 | 47750 | 47750 | 47800 | 47700 | 3435 |
| 432 | 20231207 | 115500 | 70344395150 | 47750 | 47750 | 47800 | 47750 | 1333 |
| 433 | 20231207 | 115400 | 70280742900 | 47750 | 47800 | 47800 | 47750 | 1037 |
| 434 | 20231207 | 115300 | 70231189900 | 47750 | 47750 | 47800 | 47750 | 646 |
| 435 | 20231207 | 115200 | 70200328400 | 47800 | 47800 | 47850 | 47750 | 1538 |
| 436 | 20231207 | 115100 | 70126816550 | 47800 | 47800 | 47850 | 47750 | 6743 |
| 437 | 20231207 | 115000 | 69804501100 | 47800 | 47850 | 47850 | 47800 | 1646 |
| 438 | 20231207 | 114900 | 69725773500 | 47850 | 47850 | 47900 | 47800 | 3979 |
| 439 | 20231207 | 114800 | 69535335900 | 47900 | 47850 | 47900 | 47800 | 8250 |
| 440 | 20231207 | 114700 | 69140697050 | 47800 | 47750 | 47850 | 47700 | 4916 |
| 441 | 20231207 | 114600 | 68905726950 | 47700 | 47700 | 47750 | 47650 | 2815 |
| 442 | 20231207 | 114500 | 68771383600 | 47700 | 47650 | 47700 | 47650 | 3548 |
| 443 | 20231207 | 114400 | 68602196700 | 47650 | 47600 | 47700 | 47600 | 3447 |
| 444 | 20231207 | 114300 | 68437949950 | 47650 | 47600 | 47650 | 47550 | 6074 |
| 445 | 20231207 | 114200 | 68148928400 | 47600 | 47600 | 47600 | 47550 | 1738 |
| 446 | 20231207 | 114100 | 68066218450 | 47550 | 47500 | 47600 | 47500 | 3037 |
| 447 | 20231207 | 114000 | 67921818950 | 47500 | 47450 | 47500 | 47450 | 1201 |
| 448 | 20231207 | 113900 | 67864785100 | 47500 | 47450 | 47500 | 47450 | 2877 |
| 449 | 20231207 | 113800 | 67728253050 | 47450 | 47450 | 47500 | 47400 | 308 |
| 450 | 20231207 | 113700 | 67713638650 | 47450 | 47400 | 47500 | 47350 | 3438 |
| 451 | 20231207 | 113600 | 67550583650 | 47400 | 47400 | 47400 | 47350 | 3141 |
| 452 | 20231207 | 113500 | 67401780000 | 47400 | 47350 | 47400 | 47300 | 1071 |
| 453 | 20231207 | 113400 | 67351058800 | 47300 | 47300 | 47350 | 47300 | 1169 |
| 454 | 20231207 | 113300 | 67295726500 | 47300 | 47350 | 47350 | 47300 | 1038 |
| 455 | 20231207 | 113200 | 67246598100 | 47350 | 47450 | 47450 | 47350 | 3178 |
| 456 | 20231207 | 113100 | 67096048400 | 47400 | 47400 | 47450 | 47400 | 3104 |
| 457 | 20231207 | 113000 | 66948861550 | 47400 | 47450 | 47450 | 47400 | 1800 |
| 458 | 20231207 | 112900 | 66863515200 | 47400 | 47450 | 47450 | 47400 | 513 |
| 459 | 20231207 | 112800 | 66839193450 | 47450 | 47400 | 47450 | 47400 | 2543 |
| 460 | 20231207 | 112700 | 66718617000 | 47400 | 47400 | 47550 | 47400 | 6946 |
| 461 | 20231207 | 112600 | 66388889250 | 47400 | 47300 | 47400 | 47300 | 9055 |
| 462 | 20231207 | 112500 | 65959965250 | 47300 | 47300 | 47350 | 47300 | 2046 |
| 463 | 20231207 | 112400 | 65863109850 | 47300 | 47350 | 47350 | 47300 | 3501 |
| 464 | 20231207 | 112300 | 65697380850 | 47350 | 47350 | 47350 | 47300 | 1383 |
| 465 | 20231207 | 112200 | 65631932900 | 47300 | 47350 | 47350 | 47300 | 1751 |
| 466 | 20231207 | 112100 | 65549100650 | 47350 | 47300 | 47350 | 47300 | 1375 |
| 467 | 20231207 | 112000 | 65484043700 | 47350 | 47350 | 47350 | 47300 | 5833 |
| 468 | 20231207 | 111900 | 65207892000 | 47350 | 47400 | 47400 | 47350 | 3298 |
| 469 | 20231207 | 111800 | 65051696900 | 47400 | 47400 | 47400 | 47350 | 1794 |
| 470 | 20231207 | 111700 | 64966681750 | 47400 | 47400 | 47450 | 47350 | 3281 |
| 471 | 20231207 | 111600 | 64811171050 | 47400 | 47400 | 47450 | 47350 | 2142 |
| 472 | 20231207 | 111500 | 64709645550 | 47400 | 47400 | 47450 | 47350 | 3354 |
| 473 | 20231207 | 111400 | 64550685100 | 47400 | 47400 | 47400 | 47350 | 3335 |
| 474 | 20231207 | 111300 | 64392631950 | 47350 | 47450 | 47450 | 47350 | 4976 |
| 475 | 20231207 | 111200 | 64156827950 | 47400 | 47400 | 47450 | 47400 | 2047 |
| 476 | 20231207 | 111100 | 64059747900 | 47400 | 47400 | 47450 | 47350 | 4097 |
| 477 | 20231207 | 111000 | 63865581750 | 47400 | 47350 | 47400 | 47350 | 1038 |
| 478 | 20231207 | 110900 | 63816405750 | 47350 | 47400 | 47400 | 47350 | 3613 |
| 479 | 20231207 | 110800 | 63645270350 | 47400 | 47400 | 47400 | 47350 | 2593 |
| 480 | 20231207 | 110700 | 63522372700 | 47350 | 47350 | 47400 | 47300 | 3461 |
| 481 | 20231207 | 110600 | 63358518550 | 47350 | 47350 | 47350 | 47300 | 1718 |
| 482 | 20231207 | 110500 | 63277192750 | 47300 | 47350 | 47400 | 47300 | 2656 |
| 483 | 20231207 | 110400 | 63151465550 | 47350 | 47250 | 47350 | 47250 | 6255 |
| 484 | 20231207 | 110300 | 62855588700 | 47250 | 47150 | 47250 | 47150 | 4504 |
| 485 | 20231207 | 110200 | 62643042150 | 47200 | 47150 | 47200 | 47150 | 2422 |
| 486 | 20231207 | 110100 | 62528839800 | 47150 | 47150 | 47200 | 47150 | 1773 |
| 487 | 20231207 | 110000 | 62445239600 | 47150 | 47150 | 47200 | 47150 | 1781 |
| 488 | 20231207 | 105900 | 62361249850 | 47200 | 47250 | 47300 | 47150 | 7934 |
| 489 | 20231207 | 105800 | 61986410800 | 47300 | 47300 | 47300 | 47250 | 1515 |
| 490 | 20231207 | 105700 | 61914774750 | 47300 | 47100 | 47300 | 47100 | 4097 |
| 491 | 20231207 | 105600 | 61721147750 | 47150 | 47300 | 47300 | 47100 | 4403 |
| 492 | 20231207 | 105500 | 61513611050 | 47350 | 47050 | 47350 | 47050 | 22593 |
| 493 | 20231207 | 105400 | 60447815400 | 47050 | 47050 | 47100 | 47050 | 6259 |
| 494 | 20231207 | 105300 | 60153302900 | 47050 | 47100 | 47150 | 47050 | 5380 |
| 495 | 20231207 | 105200 | 59899918150 | 47100 | 47150 | 47200 | 47100 | 5168 |
| 496 | 20231207 | 105100 | 59656335650 | 47150 | 47200 | 47200 | 47150 | 3605 |
| 497 | 20231207 | 105000 | 59486355700 | 47200 | 47200 | 47250 | 47150 | 4624 |
| 498 | 20231207 | 104900 | 59268200950 | 47200 | 47200 | 47250 | 47200 | 2997 |
| 499 | 20231207 | 104800 | 59126722750 | 47250 | 47250 | 47300 | 47200 | 3178 |
| 500 | 20231207 | 104700 | 58976555450 | 47250 | 47250 | 47300 | 47250 | 1531 |
| 501 | 20231207 | 104600 | 58904211750 | 47250 | 47300 | 47350 | 47250 | 4514 |
| 502 | 20231207 | 104500 | 58690849850 | 47300 | 47300 | 47350 | 47250 | 3610 |
| 503 | 20231207 | 104400 | 58520111500 | 47300 | 47350 | 47350 | 47300 | 2547 |
| 504 | 20231207 | 104300 | 58399626950 | 47300 | 47300 | 47350 | 47250 | 2439 |
| 505 | 20231207 | 104200 | 58284282500 | 47300 | 47300 | 47350 | 47250 | 8371 |
| 506 | 20231207 | 104100 | 57888435300 | 47250 | 47250 | 47300 | 47200 | 4777 |
| 507 | 20231207 | 104000 | 57662834200 | 47250 | 47300 | 47350 | 47250 | 4476 |
| 508 | 20231207 | 103900 | 57451244000 | 47350 | 47350 | 47400 | 47250 | 4026 |
| 509 | 20231207 | 103800 | 57260771450 | 47400 | 47400 | 47450 | 47350 | 3600 |
| 510 | 20231207 | 103700 | 57090144200 | 47400 | 47450 | 47450 | 47400 | 3452 |
| 511 | 20231207 | 103600 | 56926406850 | 47450 | 47550 | 47550 | 47350 | 9192 |
| 512 | 20231207 | 103500 | 56490045850 | 47550 | 47450 | 47600 | 47450 | 7636 |
| 513 | 20231207 | 103400 | 56127207700 | 47500 | 47200 | 47500 | 47200 | 17107 |
| 514 | 20231207 | 103300 | 55316745600 | 47250 | 47150 | 47300 | 47100 | 14323 |
| 515 | 20231207 | 103200 | 54640552000 | 47200 | 47250 | 47300 | 47100 | 6030 |
| 516 | 20231207 | 103100 | 54355875300 | 47250 | 47150 | 47300 | 47000 | 29528 |
| 517 | 20231207 | 103000 | 52964516500 | 47150 | 47100 | 47200 | 47100 | 5947 |
| 518 | 20231207 | 102900 | 52684126450 | 47100 | 47100 | 47200 | 46950 | 48157 |
| 519 | 20231207 | 102800 | 50419466900 | 47100 | 47300 | 47300 | 47050 | 16442 |
| 520 | 20231207 | 102700 | 49644054100 | 47300 | 47300 | 47350 | 47250 | 6577 |
| 521 | 20231207 | 102600 | 49332948450 | 47300 | 47400 | 47450 | 47300 | 8861 |
| 522 | 20231207 | 102500 | 48913127300 | 47450 | 47500 | 47500 | 47400 | 6181 |
| 523 | 20231207 | 102400 | 48619819350 | 47500 | 47500 | 47550 | 47450 | 5591 |
| 524 | 20231207 | 102300 | 48354192150 | 47500 | 47600 | 47600 | 47500 | 3666 |
| 525 | 20231207 | 102200 | 48179913150 | 47600 | 47700 | 47700 | 47550 | 4275 |
| 526 | 20231207 | 102100 | 47976389400 | 47700 | 47500 | 47700 | 47500 | 12291 |
| 527 | 20231207 | 102000 | 47391281600 | 47500 | 47500 | 47550 | 47450 | 6636 |
| 528 | 20231207 | 101900 | 47076092800 | 47500 | 47500 | 47550 | 47450 | 4928 |
| 529 | 20231207 | 101800 | 46841986500 | 47500 | 47500 | 47600 | 47450 | 3840 |
| 530 | 20231207 | 101700 | 46659525550 | 47500 | 47500 | 47600 | 47450 | 10091 |
| 531 | 20231207 | 101600 | 46180110600 | 47450 | 47450 | 47500 | 47400 | 13333 |
| 532 | 20231207 | 101500 | 45547649150 | 47400 | 47500 | 47550 | 47400 | 8959 |
| 533 | 20231207 | 101400 | 45122517800 | 47550 | 47650 | 47650 | 47500 | 6756 |
| 534 | 20231207 | 101300 | 44801368250 | 47650 | 47700 | 47750 | 47650 | 4461 |
| 535 | 20231207 | 101200 | 44588670800 | 47700 | 47700 | 47750 | 47650 | 8272 |
| 536 | 20231207 | 101100 | 44194026150 | 47750 | 47550 | 47750 | 47500 | 16443 |
| 537 | 20231207 | 101000 | 43410990600 | 47500 | 47550 | 47600 | 47500 | 6939 |
| 538 | 20231207 | 100900 | 43081001450 | 47600 | 47450 | 47600 | 47400 | 26474 |
| 539 | 20231207 | 100800 | 41823460100 | 47450 | 47550 | 47550 | 47450 | 11364 |
| 540 | 20231207 | 100700 | 41283601100 | 47500 | 47600 | 47700 | 47500 | 8732 |
| 541 | 20231207 | 100600 | 40868227000 | 47600 | 47650 | 47700 | 47500 | 37281 |
| 542 | 20231207 | 100500 | 39095535600 | 47650 | 47800 | 47850 | 47600 | 17452 |
| 543 | 20231207 | 100400 | 38262292850 | 47850 | 47900 | 47900 | 47800 | 8817 |
| 544 | 20231207 | 100300 | 37840357900 | 47900 | 47900 | 47900 | 47850 | 6321 |
| 545 | 20231207 | 100200 | 37537777200 | 47900 | 47900 | 48000 | 47850 | 6965 |
| 546 | 20231207 | 100100 | 37204185950 | 47900 | 47900 | 48000 | 47850 | 14619 |
| 547 | 20231207 | 100000 | 36503926250 | 47900 | 47950 | 48000 | 47800 | 24791 |
| 548 | 20231207 | 095900 | 35316795750 | 47950 | 48050 | 48050 | 47950 | 30449 |
| 549 | 20231207 | 095800 | 33855256600 | 48050 | 48100 | 48100 | 48000 | 11574 |
| 550 | 20231207 | 095700 | 33299152200 | 48100 | 48200 | 48200 | 48100 | 11112 |
| 551 | 20231207 | 095600 | 32764560100 | 48150 | 48200 | 48250 | 48100 | 11896 |
| 552 | 20231207 | 095500 | 32191689000 | 48200 | 48250 | 48250 | 48200 | 6236 |
| 553 | 20231207 | 095400 | 31891099250 | 48250 | 48200 | 48250 | 48200 | 3899 |
| 554 | 20231207 | 095300 | 31703135050 | 48250 | 48250 | 48300 | 48200 | 3778 |
| 555 | 20231207 | 095200 | 31520826900 | 48300 | 48450 | 48500 | 48250 | 7418 |
| 556 | 20231207 | 095100 | 31162234200 | 48450 | 48450 | 48500 | 48400 | 2047 |
| 557 | 20231207 | 095000 | 31063056550 | 48450 | 48350 | 48500 | 48350 | 3402 |
| 558 | 20231207 | 094900 | 30898301850 | 48400 | 48350 | 48400 | 48250 | 7721 |
| 559 | 20231207 | 094800 | 30525285350 | 48350 | 48200 | 48400 | 48150 | 12127 |
| 560 | 20231207 | 094700 | 29939830700 | 48250 | 48350 | 48350 | 48200 | 15683 |
| 561 | 20231207 | 094600 | 29183087500 | 48350 | 48400 | 48400 | 48300 | 6995 |
| 562 | 20231207 | 094500 | 28844878050 | 48400 | 48450 | 48500 | 48400 | 21238 |
| 563 | 20231207 | 094400 | 27816245800 | 48450 | 48650 | 48650 | 48450 | 8538 |
| 564 | 20231207 | 094300 | 27402059200 | 48600 | 48650 | 48700 | 48600 | 5681 |
| 565 | 20231207 | 094200 | 27125640700 | 48650 | 48700 | 48750 | 48650 | 2450 |
| 566 | 20231207 | 094100 | 27006316650 | 48700 | 48800 | 48850 | 48700 | 6317 |
| 567 | 20231207 | 094000 | 26698310350 | 48800 | 48700 | 48800 | 48700 | 3364 |
| 568 | 20231207 | 093900 | 26534316050 | 48700 | 48650 | 48750 | 48650 | 4029 |
| 569 | 20231207 | 093800 | 26338093100 | 48650 | 48550 | 48700 | 48500 | 9249 |
| 570 | 20231207 | 093700 | 25888591300 | 48550 | 48600 | 48600 | 48500 | 4335 |
| 571 | 20231207 | 093600 | 25678131500 | 48600 | 48500 | 48600 | 48450 | 4745 |
| 572 | 20231207 | 093500 | 25447902200 | 48500 | 48500 | 48550 | 48450 | 4505 |
| 573 | 20231207 | 093400 | 25229472500 | 48500 | 48500 | 48550 | 48500 | 3478 |
| 574 | 20231207 | 093300 | 25060780650 | 48500 | 48550 | 48600 | 48400 | 10836 |
| 575 | 20231207 | 093200 | 24535379850 | 48500 | 48550 | 48600 | 48500 | 3369 |
| 576 | 20231207 | 093100 | 24371893600 | 48550 | 48550 | 48600 | 48450 | 7910 |
| 577 | 20231207 | 093000 | 23987909450 | 48500 | 48450 | 48600 | 48400 | 12444 |
| 578 | 20231207 | 092900 | 23384163550 | 48450 | 48500 | 48500 | 48400 | 8858 |
| 579 | 20231207 | 092800 | 22955214900 | 48450 | 48500 | 48500 | 48450 | 5285 |
| 580 | 20231207 | 092700 | 22698990200 | 48500 | 48500 | 48550 | 48400 | 12210 |
| 581 | 20231207 | 092600 | 22107172250 | 48550 | 48450 | 48600 | 48400 | 7037 |
| 582 | 20231207 | 092500 | 21765835850 | 48450 | 48550 | 48600 | 48350 | 8511 |
| 583 | 20231207 | 092400 | 21353503550 | 48600 | 48550 | 48750 | 48450 | 11821 |
| 584 | 20231207 | 092300 | 20779107400 | 48500 | 48400 | 48600 | 48400 | 12162 |
| 585 | 20231207 | 092200 | 20189296750 | 48450 | 48450 | 48500 | 48300 | 28928 |
| 586 | 20231207 | 092100 | 18789611700 | 48450 | 48500 | 48650 | 48350 | 28642 |
| 587 | 20231207 | 092000 | 17401402800 | 48550 | 48850 | 48850 | 48500 | 26717 |
| 588 | 20231207 | 091900 | 16101399550 | 48850 | 48800 | 48850 | 48750 | 4949 |
| 589 | 20231207 | 091800 | 15859928500 | 48800 | 48950 | 49000 | 48800 | 3445 |
| 590 | 20231207 | 091700 | 15691501300 | 48900 | 48800 | 49000 | 48700 | 21401 |
| 591 | 20231207 | 091600 | 14647045150 | 48750 | 48850 | 48850 | 48750 | 10419 |
| 592 | 20231207 | 091500 | 14138643100 | 48850 | 49000 | 49000 | 48800 | 7273 |
| 593 | 20231207 | 091400 | 13783167200 | 49000 | 49050 | 49100 | 48950 | 5958 |
| 594 | 20231207 | 091300 | 13491350300 | 49000 | 48800 | 49050 | 48800 | 6814 |
| 595 | 20231207 | 091200 | 13158183900 | 48850 | 49150 | 49200 | 48800 | 34128 |
| 596 | 20231207 | 091100 | 11489144050 | 49150 | 49050 | 49250 | 48900 | 41415 |
| 597 | 20231207 | 091000 | 9458164000 | 49000 | 49100 | 49100 | 49000 | 10343 |
| 598 | 20231207 | 090900 | 8951104750 | 49050 | 49050 | 49100 | 49000 | 8544 |
| 599 | 20231207 | 090800 | 8531972500 | 49050 | 49300 | 49300 | 49000 | 21035 |
| 600 | 20231207 | 090700 | 7498379550 | 49250 | 49350 | 49400 | 49250 | 5805 |
| 601 | 20231207 | 090600 | 7212189900 | 49300 | 49250 | 49350 | 49150 | 11373 |
| 602 | 20231207 | 090500 | 6652544350 | 49250 | 49350 | 49400 | 49250 | 10176 |
| 603 | 20231207 | 090400 | 6150645150 | 49350 | 49400 | 49400 | 49200 | 8886 |
| 604 | 20231207 | 090300 | 5712594100 | 49400 | 49150 | 49450 | 49100 | 17223 |
| 605 | 20231207 | 090200 | 4864872750 | 49150 | 49250 | 49250 | 49000 | 23894 |
| 606 | 20231207 | 090100 | 3691198900 | 49250 | 49950 | 49950 | 49200 | 25242 |
| 607 | 20231207 | 090000 | 2442211800 | 49950 | 49750 | 50100 | 49550 | 49047 |