34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 192700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 14582 |
| 3 | 20231204 | 192600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 4 | 20231204 | 192500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 5 | 20231204 | 192400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 6 | 20231204 | 192300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 7 | 20231204 | 192200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 8 | 20231204 | 192100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 9 | 20231204 | 192000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 10 | 20231204 | 191900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 11 | 20231204 | 191800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 12 | 20231204 | 191700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 13 | 20231204 | 191600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 14 | 20231204 | 191500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 15 | 20231204 | 191400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 16 | 20231204 | 191300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 17 | 20231204 | 191200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 18 | 20231204 | 191100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 19 | 20231204 | 191000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 20 | 20231204 | 190900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 21 | 20231204 | 190800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 22 | 20231204 | 190700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 23 | 20231204 | 190600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 24 | 20231204 | 190500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 25 | 20231204 | 190400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 26 | 20231204 | 190300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 27 | 20231204 | 190200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 28 | 20231204 | 190100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 29 | 20231204 | 190000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 30 | 20231204 | 185900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 31 | 20231204 | 185800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 32 | 20231204 | 185700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 14582 |
| 33 | 20231204 | 185600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 34 | 20231204 | 185500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 35 | 20231204 | 185400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 36 | 20231204 | 185300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 37 | 20231204 | 185200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 38 | 20231204 | 185100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 39 | 20231204 | 185000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 40 | 20231204 | 184900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 41 | 20231204 | 184800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 42 | 20231204 | 184700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 43 | 20231204 | 184600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 44 | 20231204 | 184500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 45 | 20231204 | 184400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 46 | 20231204 | 184300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 47 | 20231204 | 184200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 48 | 20231204 | 184100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 49 | 20231204 | 184000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 50 | 20231204 | 183900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 51 | 20231204 | 183800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 52 | 20231204 | 183700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 53 | 20231204 | 183600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 54 | 20231204 | 183500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 55 | 20231204 | 183400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 56 | 20231204 | 183300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 57 | 20231204 | 183200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 58 | 20231204 | 183100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 59 | 20231204 | 183000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 60 | 20231204 | 182900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 61 | 20231204 | 182800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 62 | 20231204 | 182700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 14582 |
| 63 | 20231204 | 182600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 64 | 20231204 | 182500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 65 | 20231204 | 182400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 66 | 20231204 | 182300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 67 | 20231204 | 182200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 68 | 20231204 | 182100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 69 | 20231204 | 182000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 70 | 20231204 | 181900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 71 | 20231204 | 181800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 72 | 20231204 | 181700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 73 | 20231204 | 181600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 74 | 20231204 | 181500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 75 | 20231204 | 181400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 76 | 20231204 | 181300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 77 | 20231204 | 181200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 78 | 20231204 | 181100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 79 | 20231204 | 181000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 80 | 20231204 | 180900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 81 | 20231204 | 180800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 82 | 20231204 | 180700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 83 | 20231204 | 180600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 84 | 20231204 | 180500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 85 | 20231204 | 180400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 86 | 20231204 | 180300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 87 | 20231204 | 180200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 88 | 20231204 | 180100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 89 | 20231204 | 180000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 90 | 20231204 | 175900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 91 | 20231204 | 175800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 92 | 20231204 | 175700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 14582 |
| 93 | 20231204 | 175600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 94 | 20231204 | 175500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 95 | 20231204 | 175400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 96 | 20231204 | 175300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 97 | 20231204 | 175200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 98 | 20231204 | 175100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 99 | 20231204 | 175000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 100 | 20231204 | 174900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 101 | 20231204 | 174800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 102 | 20231204 | 174700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 103 | 20231204 | 174600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 104 | 20231204 | 174500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 105 | 20231204 | 174400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 106 | 20231204 | 174300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 107 | 20231204 | 174200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 108 | 20231204 | 174100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 109 | 20231204 | 174000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 110 | 20231204 | 173900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 111 | 20231204 | 173800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 112 | 20231204 | 173700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 113 | 20231204 | 173600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 114 | 20231204 | 173500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 115 | 20231204 | 173400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 116 | 20231204 | 173300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 117 | 20231204 | 173200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 118 | 20231204 | 173100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 119 | 20231204 | 173000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 120 | 20231204 | 172900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 121 | 20231204 | 172800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 122 | 20231204 | 172700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 14582 |
| 123 | 20231204 | 172600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 124 | 20231204 | 172500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 125 | 20231204 | 172400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 126 | 20231204 | 172300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 127 | 20231204 | 172200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 128 | 20231204 | 172100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 129 | 20231204 | 172000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 130 | 20231204 | 171900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 131 | 20231204 | 171800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 132 | 20231204 | 171700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 133 | 20231204 | 171600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 134 | 20231204 | 171500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 135 | 20231204 | 171400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 136 | 20231204 | 171300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 137 | 20231204 | 171200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 138 | 20231204 | 171100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 139 | 20231204 | 171000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 140 | 20231204 | 170900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 141 | 20231204 | 170800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 142 | 20231204 | 170700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 143 | 20231204 | 170600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 144 | 20231204 | 170500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 145 | 20231204 | 170400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 146 | 20231204 | 170300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 147 | 20231204 | 170200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 148 | 20231204 | 170100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 149 | 20231204 | 170000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 150 | 20231204 | 165900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 151 | 20231204 | 165800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 152 | 20231204 | 165700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 14582 |
| 153 | 20231204 | 165600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 154 | 20231204 | 165500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 155 | 20231204 | 165400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 156 | 20231204 | 165300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 157 | 20231204 | 165200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 158 | 20231204 | 165100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 159 | 20231204 | 165000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 160 | 20231204 | 164900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 161 | 20231204 | 164800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 162 | 20231204 | 164700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 163 | 20231204 | 164600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 164 | 20231204 | 164500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 165 | 20231204 | 164400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 166 | 20231204 | 164300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 167 | 20231204 | 164200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 168 | 20231204 | 164100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 169 | 20231204 | 164000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 170 | 20231204 | 163900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 171 | 20231204 | 163800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 172 | 20231204 | 163700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 173 | 20231204 | 163600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 174 | 20231204 | 163500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 175 | 20231204 | 163400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 176 | 20231204 | 163300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 177 | 20231204 | 163200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 178 | 20231204 | 163100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 179 | 20231204 | 163000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 180 | 20231204 | 162900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 181 | 20231204 | 162800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 182 | 20231204 | 162700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 14582 |
| 183 | 20231204 | 162600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 184 | 20231204 | 162500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 185 | 20231204 | 162400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 186 | 20231204 | 162300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 187 | 20231204 | 162200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 188 | 20231204 | 162100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 189 | 20231204 | 162000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 190 | 20231204 | 161900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 191 | 20231204 | 161800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 192 | 20231204 | 161700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 193 | 20231204 | 161600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 194 | 20231204 | 161500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 195 | 20231204 | 161400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 196 | 20231204 | 161300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 197 | 20231204 | 161200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 198 | 20231204 | 161100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 199 | 20231204 | 161000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 200 | 20231204 | 160900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 201 | 20231204 | 160800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 202 | 20231204 | 160700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 203 | 20231204 | 160600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 204 | 20231204 | 160500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 205 | 20231204 | 160400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 206 | 20231204 | 160300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 207 | 20231204 | 160200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 208 | 20231204 | 160100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 209 | 20231204 | 160000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 210 | 20231204 | 155900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 211 | 20231204 | 155800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 212 | 20231204 | 155700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 14582 |
| 213 | 20231204 | 155600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 214 | 20231204 | 155500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 215 | 20231204 | 155400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 216 | 20231204 | 155300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 217 | 20231204 | 155200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 218 | 20231204 | 155100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 219 | 20231204 | 155000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 220 | 20231204 | 154900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 221 | 20231204 | 154800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 222 | 20231204 | 154700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 223 | 20231204 | 154600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 224 | 20231204 | 154500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 225 | 20231204 | 154400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 226 | 20231204 | 154300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 227 | 20231204 | 154200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 228 | 20231204 | 154100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 229 | 20231204 | 154000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 230 | 20231204 | 153900 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 231 | 20231204 | 153800 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 232 | 20231204 | 153700 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 233 | 20231204 | 153600 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 234 | 20231204 | 153500 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 235 | 20231204 | 153400 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 236 | 20231204 | 153300 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 237 | 20231204 | 153200 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 238 | 20231204 | 153100 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 0 |
| 239 | 20231204 | 153000 | 23200941500 | 48050 | 48050 | 48050 | 48050 | 14582 |
| 240 | 20231204 | 152900 | 22500276400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 241 | 20231204 | 152800 | 22500276400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 242 | 20231204 | 152700 | 22500276400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 243 | 20231204 | 152600 | 22500276400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 244 | 20231204 | 152500 | 22500276400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 245 | 20231204 | 152400 | 22500276400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 246 | 20231204 | 152300 | 22500276400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 247 | 20231204 | 152200 | 22500276400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 248 | 20231204 | 152100 | 22500276400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 249 | 20231204 | 152000 | 22500276400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 250 | 20231204 | 151900 | 22500276400 | 48050 | 48050 | 48050 | 48000 | 916 |
| 251 | 20231204 | 151800 | 22456301450 | 48000 | 48050 | 48100 | 48000 | 2089 |
| 252 | 20231204 | 151700 | 22355999500 | 48050 | 48050 | 48100 | 48050 | 648 |
| 253 | 20231204 | 151600 | 22324862400 | 48050 | 48050 | 48100 | 48050 | 170 |
| 254 | 20231204 | 151500 | 22316692150 | 48000 | 48050 | 48050 | 48000 | 1166 |
| 255 | 20231204 | 151400 | 22260665900 | 48050 | 48050 | 48050 | 48050 | 754 |
| 256 | 20231204 | 151300 | 22224436200 | 48050 | 48050 | 48100 | 48000 | 1158 |
| 257 | 20231204 | 151200 | 22168792350 | 48050 | 48050 | 48100 | 48000 | 7464 |
| 258 | 20231204 | 151100 | 21810338800 | 48050 | 48100 | 48100 | 48050 | 382 |
| 259 | 20231204 | 151000 | 21791967650 | 48100 | 48050 | 48150 | 48050 | 1258 |
| 260 | 20231204 | 150900 | 21731476350 | 48050 | 48100 | 48150 | 48050 | 926 |
| 261 | 20231204 | 150800 | 21686938150 | 48150 | 48050 | 48150 | 48050 | 1270 |
| 262 | 20231204 | 150700 | 21625887050 | 48050 | 48100 | 48150 | 48050 | 862 |
| 263 | 20231204 | 150600 | 21584427500 | 48100 | 48100 | 48150 | 48050 | 566 |
| 264 | 20231204 | 150500 | 21557200400 | 48100 | 48100 | 48200 | 48050 | 940 |
| 265 | 20231204 | 150400 | 21511969800 | 48100 | 48100 | 48150 | 48100 | 1531 |
| 266 | 20231204 | 150300 | 21438320650 | 48150 | 48100 | 48200 | 48100 | 909 |
| 267 | 20231204 | 150200 | 21394564800 | 48150 | 48100 | 48200 | 48100 | 1825 |
| 268 | 20231204 | 150100 | 21306653000 | 48100 | 48150 | 48200 | 48100 | 642 |
| 269 | 20231204 | 150000 | 21275762050 | 48150 | 48200 | 48200 | 48150 | 1223 |
| 270 | 20231204 | 145900 | 21216870900 | 48150 | 48150 | 48200 | 48150 | 963 |
| 271 | 20231204 | 145800 | 21170494700 | 48200 | 48200 | 48200 | 48150 | 776 |
| 272 | 20231204 | 145700 | 21133106400 | 48200 | 48200 | 48250 | 48200 | 672 |
| 273 | 20231204 | 145600 | 21100707500 | 48250 | 48200 | 48250 | 48200 | 838 |
| 274 | 20231204 | 145500 | 21060313500 | 48200 | 48200 | 48250 | 48200 | 943 |
| 275 | 20231204 | 145400 | 21014860700 | 48200 | 48200 | 48250 | 48200 | 768 |
| 276 | 20231204 | 145300 | 20977835800 | 48200 | 48200 | 48250 | 48200 | 1587 |
| 277 | 20231204 | 145200 | 20901329850 | 48200 | 48200 | 48250 | 48200 | 650 |
| 278 | 20231204 | 145100 | 20869998400 | 48200 | 48200 | 48250 | 48200 | 1259 |
| 279 | 20231204 | 145000 | 20809310800 | 48200 | 48200 | 48250 | 48150 | 1235 |
| 280 | 20231204 | 144900 | 20749788800 | 48200 | 48200 | 48250 | 48150 | 663 |
| 281 | 20231204 | 144800 | 20717832150 | 48200 | 48200 | 48250 | 48200 | 868 |
| 282 | 20231204 | 144700 | 20675975200 | 48200 | 48250 | 48300 | 48200 | 779 |
| 283 | 20231204 | 144600 | 20638388200 | 48250 | 48300 | 48400 | 48150 | 5813 |
| 284 | 20231204 | 144500 | 20357253850 | 48300 | 48200 | 48300 | 48200 | 2033 |
| 285 | 20231204 | 144400 | 20259158400 | 48200 | 48200 | 48250 | 48200 | 195 |
| 286 | 20231204 | 144300 | 20249756500 | 48250 | 48250 | 48300 | 48250 | 921 |
| 287 | 20231204 | 144200 | 20205314100 | 48250 | 48200 | 48300 | 48200 | 1095 |
| 288 | 20231204 | 144100 | 20152477800 | 48200 | 48200 | 48250 | 48200 | 794 |
| 289 | 20231204 | 144000 | 20114206550 | 48200 | 48200 | 48250 | 48200 | 639 |
| 290 | 20231204 | 143900 | 20083398350 | 48250 | 48200 | 48250 | 48200 | 327 |
| 291 | 20231204 | 143800 | 20067628150 | 48200 | 48200 | 48250 | 48200 | 528 |
| 292 | 20231204 | 143700 | 20042175250 | 48250 | 48200 | 48250 | 48200 | 518 |
| 293 | 20231204 | 143600 | 20017200900 | 48200 | 48200 | 48300 | 48200 | 992 |
| 294 | 20231204 | 143500 | 19969350700 | 48200 | 48250 | 48300 | 48200 | 500 |
| 295 | 20231204 | 143400 | 19945229950 | 48250 | 48250 | 48300 | 48250 | 526 |
| 296 | 20231204 | 143300 | 19919849600 | 48250 | 48250 | 48300 | 48250 | 275 |
| 297 | 20231204 | 143200 | 19906577800 | 48250 | 48250 | 48250 | 48250 | 373 |
| 298 | 20231204 | 143100 | 19888580550 | 48300 | 48200 | 48300 | 48200 | 158 |
| 299 | 20231204 | 143000 | 19880956500 | 48200 | 48250 | 48300 | 48200 | 3097 |
| 300 | 20231204 | 142900 | 19731524400 | 48250 | 48250 | 48300 | 48250 | 769 |
| 301 | 20231204 | 142800 | 19694412250 | 48300 | 48250 | 48300 | 48250 | 476 |
| 302 | 20231204 | 142700 | 19671440450 | 48250 | 48300 | 48300 | 48250 | 914 |
| 303 | 20231204 | 142600 | 19627307950 | 48300 | 48350 | 48350 | 48300 | 494 |
| 304 | 20231204 | 142500 | 19603444850 | 48300 | 48300 | 48350 | 48300 | 346 |
| 305 | 20231204 | 142400 | 19586731850 | 48300 | 48300 | 48350 | 48300 | 412 |
| 306 | 20231204 | 142300 | 19566829800 | 48300 | 48350 | 48350 | 48250 | 2929 |
| 307 | 20231204 | 142200 | 19425377350 | 48300 | 48350 | 48350 | 48300 | 386 |
| 308 | 20231204 | 142100 | 19406731250 | 48300 | 48350 | 48350 | 48300 | 253 |
| 309 | 20231204 | 142000 | 19394504100 | 48350 | 48300 | 48350 | 48300 | 1484 |
| 310 | 20231204 | 141900 | 19322762600 | 48300 | 48400 | 48400 | 48300 | 1293 |
| 311 | 20231204 | 141800 | 19260243100 | 48400 | 48350 | 48400 | 48350 | 216 |
| 312 | 20231204 | 141700 | 19249793100 | 48350 | 48350 | 48400 | 48350 | 253 |
| 313 | 20231204 | 141600 | 19237557200 | 48400 | 48400 | 48400 | 48350 | 602 |
| 314 | 20231204 | 141500 | 19208428900 | 48400 | 48350 | 48400 | 48350 | 402 |
| 315 | 20231204 | 141400 | 19188980900 | 48350 | 48350 | 48400 | 48350 | 625 |
| 316 | 20231204 | 141300 | 19158759900 | 48350 | 48350 | 48400 | 48350 | 196 |
| 317 | 20231204 | 141200 | 19149281650 | 48350 | 48400 | 48400 | 48350 | 540 |
| 318 | 20231204 | 141100 | 19123160950 | 48350 | 48450 | 48450 | 48350 | 962 |
| 319 | 20231204 | 141000 | 19076601800 | 48400 | 48400 | 48450 | 48400 | 431 |
| 320 | 20231204 | 140900 | 19055739300 | 48400 | 48400 | 48450 | 48400 | 298 |
| 321 | 20231204 | 140800 | 19041310800 | 48450 | 48400 | 48450 | 48350 | 809 |
| 322 | 20231204 | 140700 | 19002156800 | 48400 | 48400 | 48450 | 48400 | 1106 |
| 323 | 20231204 | 140600 | 18948626250 | 48400 | 48450 | 48500 | 48400 | 469 |
| 324 | 20231204 | 140500 | 18925916800 | 48450 | 48500 | 48500 | 48400 | 1499 |
| 325 | 20231204 | 140400 | 18853293050 | 48500 | 48450 | 48500 | 48450 | 204 |
| 326 | 20231204 | 140300 | 18843406050 | 48500 | 48500 | 48500 | 48450 | 325 |
| 327 | 20231204 | 140200 | 18827652750 | 48450 | 48450 | 48500 | 48450 | 527 |
| 328 | 20231204 | 140100 | 18802110500 | 48500 | 48500 | 48500 | 48450 | 694 |
| 329 | 20231204 | 140000 | 18768465750 | 48450 | 48500 | 48500 | 48450 | 162 |
| 330 | 20231204 | 135900 | 18760609100 | 48500 | 48500 | 48500 | 48450 | 215 |
| 331 | 20231204 | 135800 | 18750184100 | 48500 | 48450 | 48500 | 48450 | 253 |
| 332 | 20231204 | 135700 | 18737914150 | 48500 | 48500 | 48500 | 48450 | 141 |
| 333 | 20231204 | 135600 | 18731076000 | 48500 | 48500 | 48500 | 48450 | 470 |
| 334 | 20231204 | 135500 | 18708283100 | 48500 | 48550 | 48550 | 48500 | 817 |
| 335 | 20231204 | 135400 | 18668656150 | 48550 | 48550 | 48550 | 48500 | 560 |
| 336 | 20231204 | 135300 | 18641484400 | 48550 | 48550 | 48550 | 48500 | 426 |
| 337 | 20231204 | 135200 | 18620821500 | 48550 | 48550 | 48550 | 48500 | 177 |
| 338 | 20231204 | 135100 | 18612229800 | 48550 | 48500 | 48550 | 48500 | 460 |
| 339 | 20231204 | 135000 | 18589916500 | 48500 | 48500 | 48550 | 48450 | 4296 |
| 340 | 20231204 | 134900 | 18381560450 | 48500 | 48500 | 48500 | 48450 | 300 |
| 341 | 20231204 | 134800 | 18367012450 | 48500 | 48500 | 48500 | 48450 | 230 |
| 342 | 20231204 | 134700 | 18355858750 | 48450 | 48450 | 48500 | 48450 | 114 |
| 343 | 20231204 | 134600 | 18350333300 | 48500 | 48500 | 48500 | 48450 | 277 |
| 344 | 20231204 | 134500 | 18336901050 | 48450 | 48500 | 48500 | 48450 | 345 |
| 345 | 20231204 | 134400 | 18320172050 | 48450 | 48450 | 48500 | 48450 | 368 |
| 346 | 20231204 | 134300 | 18302337300 | 48500 | 48500 | 48500 | 48500 | 486 |
| 347 | 20231204 | 134200 | 18278766300 | 48450 | 48450 | 48500 | 48450 | 809 |
| 348 | 20231204 | 134100 | 18239561600 | 48500 | 48450 | 48500 | 48450 | 407 |
| 349 | 20231204 | 134000 | 18219837600 | 48450 | 48500 | 48500 | 48450 | 152 |
| 350 | 20231204 | 133900 | 18212466550 | 48500 | 48450 | 48500 | 48400 | 1486 |
| 351 | 20231204 | 133800 | 18140479100 | 48450 | 48450 | 48450 | 48400 | 828 |
| 352 | 20231204 | 133700 | 18100402200 | 48450 | 48400 | 48450 | 48350 | 5136 |
| 353 | 20231204 | 133600 | 17851819400 | 48400 | 48400 | 48400 | 48350 | 424 |
| 354 | 20231204 | 133500 | 17831305600 | 48400 | 48400 | 48400 | 48350 | 1861 |
| 355 | 20231204 | 133400 | 17741239000 | 48400 | 48400 | 48400 | 48350 | 3106 |
| 356 | 20231204 | 133300 | 17590910150 | 48400 | 48400 | 48400 | 48350 | 2860 |
| 357 | 20231204 | 133200 | 17452487200 | 48400 | 48350 | 48400 | 48350 | 287 |
| 358 | 20231204 | 133100 | 17438608300 | 48350 | 48350 | 48400 | 48350 | 63 |
| 359 | 20231204 | 133000 | 17435561900 | 48350 | 48350 | 48400 | 48350 | 199 |
| 360 | 20231204 | 132900 | 17425932850 | 48350 | 48350 | 48400 | 48350 | 140 |
| 361 | 20231204 | 132800 | 17419163600 | 48350 | 48400 | 48400 | 48350 | 437 |
| 362 | 20231204 | 132700 | 17398029950 | 48350 | 48350 | 48400 | 48350 | 154 |
| 363 | 20231204 | 132600 | 17390581200 | 48350 | 48350 | 48400 | 48350 | 407 |
| 364 | 20231204 | 132500 | 17370899500 | 48400 | 48350 | 48400 | 48350 | 115 |
| 365 | 20231204 | 132400 | 17365337300 | 48350 | 48350 | 48400 | 48300 | 1658 |
| 366 | 20231204 | 132300 | 17285173000 | 48350 | 48300 | 48350 | 48300 | 28 |
| 367 | 20231204 | 132200 | 17283819800 | 48350 | 48300 | 48350 | 48300 | 211 |
| 368 | 20231204 | 132100 | 17273625450 | 48300 | 48250 | 48350 | 48250 | 915 |
| 369 | 20231204 | 132000 | 17229430950 | 48250 | 48300 | 48300 | 48250 | 1537 |
| 370 | 20231204 | 131900 | 17155270400 | 48250 | 48300 | 48300 | 48250 | 261 |
| 371 | 20231204 | 131800 | 17142670650 | 48300 | 48300 | 48300 | 48250 | 135 |
| 372 | 20231204 | 131700 | 17136152500 | 48300 | 48350 | 48350 | 48300 | 1338 |
| 373 | 20231204 | 131600 | 17071526350 | 48350 | 48350 | 48350 | 48300 | 101 |
| 374 | 20231204 | 131500 | 17066644100 | 48300 | 48350 | 48350 | 48300 | 864 |
| 375 | 20231204 | 131400 | 17024883550 | 48350 | 48350 | 48400 | 48350 | 184 |
| 376 | 20231204 | 131300 | 17015986250 | 48350 | 48350 | 48400 | 48350 | 328 |
| 377 | 20231204 | 131200 | 17000127000 | 48350 | 48350 | 48400 | 48350 | 710 |
| 378 | 20231204 | 131100 | 16965776700 | 48350 | 48350 | 48400 | 48350 | 1272 |
| 379 | 20231204 | 131000 | 16904274850 | 48350 | 48300 | 48350 | 48300 | 69 |
| 380 | 20231204 | 130900 | 16900941650 | 48300 | 48300 | 48350 | 48300 | 568 |
| 381 | 20231204 | 130800 | 16873503450 | 48300 | 48300 | 48350 | 48300 | 223 |
| 382 | 20231204 | 130700 | 16862729100 | 48350 | 48350 | 48350 | 48300 | 424 |
| 383 | 20231204 | 130600 | 16842229450 | 48350 | 48350 | 48400 | 48300 | 1871 |
| 384 | 20231204 | 130500 | 16751766850 | 48350 | 48400 | 48450 | 48350 | 4013 |
| 385 | 20231204 | 130400 | 16557558100 | 48400 | 48400 | 48450 | 48400 | 481 |
| 386 | 20231204 | 130300 | 16534267450 | 48400 | 48500 | 48500 | 48400 | 1862 |
| 387 | 20231204 | 130200 | 16444050100 | 48500 | 48500 | 48500 | 48500 | 9 |
| 388 | 20231204 | 130100 | 16443613600 | 48500 | 48500 | 48500 | 48450 | 54 |
| 389 | 20231204 | 130000 | 16440996800 | 48500 | 48450 | 48500 | 48450 | 337 |
| 390 | 20231204 | 125900 | 16424663200 | 48500 | 48550 | 48550 | 48500 | 433 |
| 391 | 20231204 | 125800 | 16403654150 | 48550 | 48450 | 48550 | 48450 | 192 |
| 392 | 20231204 | 125700 | 16394342050 | 48500 | 48500 | 48500 | 48450 | 465 |
| 393 | 20231204 | 125600 | 16371791150 | 48550 | 48500 | 48550 | 48500 | 228 |
| 394 | 20231204 | 125500 | 16360732600 | 48550 | 48500 | 48550 | 48500 | 267 |
| 395 | 20231204 | 125400 | 16347782400 | 48450 | 48500 | 48500 | 48450 | 1306 |
| 396 | 20231204 | 125300 | 16284445900 | 48500 | 48500 | 48500 | 48450 | 251 |
| 397 | 20231204 | 125200 | 16272272600 | 48450 | 48500 | 48500 | 48450 | 105 |
| 398 | 20231204 | 125100 | 16267181650 | 48500 | 48450 | 48500 | 48450 | 163 |
| 399 | 20231204 | 125000 | 16259276400 | 48450 | 48500 | 48500 | 48450 | 568 |
| 400 | 20231204 | 124900 | 16231734350 | 48500 | 48500 | 48500 | 48450 | 338 |
| 401 | 20231204 | 124800 | 16215351450 | 48500 | 48450 | 48500 | 48450 | 117 |
| 402 | 20231204 | 124700 | 16209678150 | 48500 | 48500 | 48500 | 48450 | 90 |
| 403 | 20231204 | 124600 | 16205315500 | 48500 | 48450 | 48500 | 48450 | 21 |
| 404 | 20231204 | 124500 | 16204297200 | 48450 | 48450 | 48500 | 48450 | 210 |
| 405 | 20231204 | 124400 | 16194117000 | 48450 | 48450 | 48550 | 48450 | 443 |
| 406 | 20231204 | 124300 | 16172646350 | 48500 | 48500 | 48550 | 48500 | 961 |
| 407 | 20231204 | 124200 | 16126036050 | 48500 | 48500 | 48550 | 48500 | 1344 |
| 408 | 20231204 | 124100 | 16060849100 | 48500 | 48550 | 48550 | 48500 | 183 |
| 409 | 20231204 | 124000 | 16051972450 | 48550 | 48550 | 48600 | 48500 | 128 |
| 410 | 20231204 | 123900 | 16045759750 | 48550 | 48550 | 48600 | 48550 | 196 |
| 411 | 20231204 | 123800 | 16036240700 | 48550 | 48550 | 48600 | 48550 | 607 |
| 412 | 20231204 | 123700 | 16006768900 | 48600 | 48550 | 48600 | 48550 | 206 |
| 413 | 20231204 | 123600 | 15996759250 | 48550 | 48550 | 48600 | 48550 | 611 |
| 414 | 20231204 | 123500 | 15967094950 | 48550 | 48500 | 48550 | 48500 | 166 |
| 415 | 20231204 | 123400 | 15959037250 | 48450 | 48450 | 48500 | 48450 | 62 |
| 416 | 20231204 | 123300 | 15956031050 | 48500 | 48500 | 48550 | 48450 | 264 |
| 417 | 20231204 | 123200 | 15943226250 | 48550 | 48550 | 48550 | 48500 | 167 |
| 418 | 20231204 | 123100 | 15935125200 | 48500 | 48450 | 48550 | 48450 | 146 |
| 419 | 20231204 | 123000 | 15928049200 | 48450 | 48500 | 48550 | 48450 | 1191 |
| 420 | 20231204 | 122900 | 15870285300 | 48500 | 48450 | 48500 | 48450 | 104 |
| 421 | 20231204 | 122800 | 15865243850 | 48500 | 48450 | 48500 | 48450 | 76 |
| 422 | 20231204 | 122700 | 15861560350 | 48500 | 48500 | 48500 | 48450 | 235 |
| 423 | 20231204 | 122600 | 15850170700 | 48450 | 48450 | 48500 | 48450 | 1171 |
| 424 | 20231204 | 122500 | 15793434150 | 48450 | 48500 | 48500 | 48450 | 87 |
| 425 | 20231204 | 122400 | 15789217250 | 48450 | 48450 | 48500 | 48450 | 96 |
| 426 | 20231204 | 122300 | 15784561750 | 48500 | 48450 | 48500 | 48450 | 130 |
| 427 | 20231204 | 122200 | 15778262950 | 48450 | 48400 | 48500 | 48400 | 300 |
| 428 | 20231204 | 122100 | 15763717350 | 48400 | 48450 | 48500 | 48400 | 236 |
| 429 | 20231204 | 122000 | 15752286700 | 48450 | 48500 | 48500 | 48400 | 641 |
| 430 | 20231204 | 121900 | 15721225950 | 48500 | 48500 | 48500 | 48500 | 468 |
| 431 | 20231204 | 121800 | 15698527950 | 48450 | 48500 | 48500 | 48450 | 163 |
| 432 | 20231204 | 121700 | 15690627550 | 48450 | 48400 | 48450 | 48400 | 356 |
| 433 | 20231204 | 121600 | 15673381500 | 48450 | 48450 | 48500 | 48450 | 151 |
| 434 | 20231204 | 121500 | 15666064600 | 48500 | 48450 | 48500 | 48450 | 1248 |
| 435 | 20231204 | 121400 | 15605593900 | 48450 | 48450 | 48500 | 48450 | 96 |
| 436 | 20231204 | 121300 | 15600938100 | 48450 | 48550 | 48550 | 48450 | 1186 |
| 437 | 20231204 | 121200 | 15543443900 | 48550 | 48550 | 48550 | 48450 | 593 |
| 438 | 20231204 | 121100 | 15514679100 | 48550 | 48500 | 48550 | 48500 | 168 |
| 439 | 20231204 | 121000 | 15506530750 | 48500 | 48500 | 48500 | 48450 | 176 |
| 440 | 20231204 | 120900 | 15497995250 | 48500 | 48550 | 48550 | 48450 | 1458 |
| 441 | 20231204 | 120800 | 15427280650 | 48500 | 48600 | 48600 | 48500 | 484 |
| 442 | 20231204 | 120700 | 15403782800 | 48600 | 48550 | 48600 | 48550 | 829 |
| 443 | 20231204 | 120600 | 15363493500 | 48600 | 48550 | 48600 | 48550 | 1031 |
| 444 | 20231204 | 120500 | 15313431350 | 48600 | 48600 | 48600 | 48550 | 244 |
| 445 | 20231204 | 120400 | 15301575500 | 48600 | 48600 | 48650 | 48600 | 576 |
| 446 | 20231204 | 120300 | 15273581300 | 48600 | 48650 | 48650 | 48550 | 3529 |
| 447 | 20231204 | 120200 | 15102004400 | 48650 | 48650 | 48650 | 48600 | 520 |
| 448 | 20231204 | 120100 | 15076711850 | 48600 | 48650 | 48650 | 48600 | 8 |
| 449 | 20231204 | 120000 | 15076322750 | 48600 | 48600 | 48650 | 48600 | 332 |
| 450 | 20231204 | 115900 | 15060184200 | 48600 | 48600 | 48650 | 48550 | 2199 |
| 451 | 20231204 | 115800 | 14953311500 | 48600 | 48600 | 48650 | 48550 | 506 |
| 452 | 20231204 | 115700 | 14928720900 | 48600 | 48600 | 48650 | 48600 | 1865 |
| 453 | 20231204 | 115600 | 14838077600 | 48600 | 48650 | 48700 | 48600 | 1226 |
| 454 | 20231204 | 115500 | 14778436200 | 48650 | 48650 | 48700 | 48650 | 72 |
| 455 | 20231204 | 115400 | 14774931600 | 48700 | 48650 | 48700 | 48600 | 2031 |
| 456 | 20231204 | 115300 | 14676114700 | 48700 | 48650 | 48700 | 48600 | 501 |
| 457 | 20231204 | 115200 | 14651740250 | 48650 | 48700 | 48750 | 48650 | 3979 |
| 458 | 20231204 | 115100 | 14458049300 | 48700 | 48700 | 48750 | 48700 | 1430 |
| 459 | 20231204 | 115000 | 14388392750 | 48700 | 48700 | 48750 | 48700 | 1203 |
| 460 | 20231204 | 114900 | 14329748250 | 48750 | 48750 | 48750 | 48700 | 2219 |
| 461 | 20231204 | 114800 | 14221591000 | 48700 | 48750 | 48750 | 48700 | 1813 |
| 462 | 20231204 | 114700 | 14133224600 | 48750 | 48700 | 48750 | 48700 | 2443 |
| 463 | 20231204 | 114600 | 14014138900 | 48750 | 48700 | 48750 | 48650 | 5708 |
| 464 | 20231204 | 114500 | 13736144450 | 48700 | 48700 | 48700 | 48650 | 1396 |
| 465 | 20231204 | 114400 | 13668204600 | 48700 | 48600 | 48700 | 48600 | 3513 |
| 466 | 20231204 | 114300 | 13497282350 | 48650 | 48600 | 48650 | 48600 | 646 |
| 467 | 20231204 | 114200 | 13465857250 | 48650 | 48600 | 48650 | 48550 | 3845 |
| 468 | 20231204 | 114100 | 13279042600 | 48600 | 48550 | 48600 | 48550 | 870 |
| 469 | 20231204 | 114000 | 13236777100 | 48550 | 48600 | 48600 | 48500 | 765 |
| 470 | 20231204 | 113900 | 13199634000 | 48550 | 48600 | 48600 | 48550 | 1839 |
| 471 | 20231204 | 113800 | 13110341450 | 48600 | 48650 | 48650 | 48550 | 2592 |
| 472 | 20231204 | 113700 | 12984373100 | 48650 | 48650 | 48650 | 48600 | 887 |
| 473 | 20231204 | 113600 | 12941221100 | 48650 | 48600 | 48650 | 48600 | 2363 |
| 474 | 20231204 | 113500 | 12826346500 | 48600 | 48550 | 48600 | 48550 | 1167 |
| 475 | 20231204 | 113400 | 12769659550 | 48600 | 48600 | 48600 | 48550 | 1242 |
| 476 | 20231204 | 113300 | 12709311600 | 48600 | 48600 | 48600 | 48550 | 1239 |
| 477 | 20231204 | 113200 | 12649097300 | 48550 | 48600 | 48600 | 48550 | 348 |
| 478 | 20231204 | 113100 | 12632188850 | 48550 | 48600 | 48650 | 48550 | 2793 |
| 479 | 20231204 | 113000 | 12496543050 | 48600 | 48550 | 48650 | 48550 | 3477 |
| 480 | 20231204 | 112900 | 12327577500 | 48600 | 48400 | 48600 | 48350 | 31367 |
| 481 | 20231204 | 112800 | 10807244000 | 48400 | 48350 | 48400 | 48350 | 1384 |
| 482 | 20231204 | 112700 | 10740317400 | 48350 | 48400 | 48400 | 48350 | 301 |
| 483 | 20231204 | 112600 | 10725750000 | 48350 | 48350 | 48400 | 48300 | 3577 |
| 484 | 20231204 | 112500 | 10552812600 | 48300 | 48300 | 48350 | 48300 | 783 |
| 485 | 20231204 | 112400 | 10514958300 | 48350 | 48300 | 48350 | 48300 | 795 |
| 486 | 20231204 | 112300 | 10476527350 | 48300 | 48300 | 48350 | 48300 | 694 |
| 487 | 20231204 | 112200 | 10442991950 | 48300 | 48300 | 48350 | 48300 | 171 |
| 488 | 20231204 | 112100 | 10434724500 | 48300 | 48300 | 48350 | 48300 | 628 |
| 489 | 20231204 | 112000 | 10404379050 | 48300 | 48300 | 48350 | 48300 | 822 |
| 490 | 20231204 | 111900 | 10364664550 | 48350 | 48250 | 48350 | 48200 | 8322 |
| 491 | 20231204 | 111800 | 9962660200 | 48250 | 48250 | 48250 | 48200 | 468 |
| 492 | 20231204 | 111700 | 9940089600 | 48200 | 48250 | 48250 | 48200 | 73 |
| 493 | 20231204 | 111600 | 9936568500 | 48250 | 48200 | 48250 | 48200 | 703 |
| 494 | 20231204 | 111500 | 9902650400 | 48200 | 48250 | 48300 | 48200 | 436 |
| 495 | 20231204 | 111400 | 9881609900 | 48300 | 48250 | 48300 | 48250 | 338 |
| 496 | 20231204 | 111300 | 9865300450 | 48300 | 48250 | 48300 | 48250 | 708 |
| 497 | 20231204 | 111200 | 9831137900 | 48250 | 48250 | 48300 | 48250 | 450 |
| 498 | 20231204 | 111100 | 9809422050 | 48250 | 48250 | 48300 | 48250 | 1296 |
| 499 | 20231204 | 111000 | 9746889800 | 48250 | 48300 | 48300 | 48250 | 205 |
| 500 | 20231204 | 110900 | 9736997400 | 48250 | 48300 | 48300 | 48250 | 1111 |
| 501 | 20231204 | 110800 | 9683337050 | 48300 | 48200 | 48300 | 48200 | 1677 |
| 502 | 20231204 | 110700 | 9602422600 | 48250 | 48200 | 48250 | 48200 | 91 |
| 503 | 20231204 | 110600 | 9598032050 | 48250 | 48200 | 48250 | 48200 | 300 |
| 504 | 20231204 | 110500 | 9583557200 | 48200 | 48200 | 48200 | 48200 | 103 |
| 505 | 20231204 | 110400 | 9578592600 | 48200 | 48250 | 48250 | 48200 | 182 |
| 506 | 20231204 | 110300 | 9569813150 | 48250 | 48250 | 48300 | 48200 | 3873 |
| 507 | 20231204 | 110200 | 9382935600 | 48250 | 48250 | 48300 | 48250 | 323 |
| 508 | 20231204 | 110100 | 9367348450 | 48250 | 48250 | 48300 | 48250 | 209 |
| 509 | 20231204 | 110000 | 9357258150 | 48250 | 48250 | 48300 | 48250 | 309 |
| 510 | 20231204 | 105900 | 9342344450 | 48250 | 48250 | 48300 | 48250 | 798 |
| 511 | 20231204 | 105800 | 9303828600 | 48300 | 48250 | 48300 | 48250 | 1541 |
| 512 | 20231204 | 105700 | 9229448650 | 48250 | 48300 | 48300 | 48250 | 340 |
| 513 | 20231204 | 105600 | 9213039200 | 48250 | 48250 | 48300 | 48250 | 670 |
| 514 | 20231204 | 105500 | 9180709750 | 48250 | 48300 | 48300 | 48250 | 143 |
| 515 | 20231204 | 105400 | 9173807800 | 48300 | 48200 | 48300 | 48200 | 647 |
| 516 | 20231204 | 105300 | 9142598900 | 48200 | 48200 | 48250 | 48200 | 519 |
| 517 | 20231204 | 105200 | 9117582200 | 48250 | 48300 | 48300 | 48250 | 658 |
| 518 | 20231204 | 105100 | 9085831050 | 48300 | 48200 | 48300 | 48200 | 1794 |
| 519 | 20231204 | 105000 | 8999301550 | 48200 | 48150 | 48250 | 48150 | 623 |
| 520 | 20231204 | 104900 | 8969271800 | 48200 | 48150 | 48200 | 48100 | 362 |
| 521 | 20231204 | 104800 | 8951841500 | 48100 | 48100 | 48150 | 48050 | 643 |
| 522 | 20231204 | 104700 | 8920906550 | 48050 | 48100 | 48100 | 48050 | 152 |
| 523 | 20231204 | 104600 | 8913601400 | 48100 | 48200 | 48200 | 48050 | 1533 |
| 524 | 20231204 | 104500 | 8839802200 | 48200 | 48200 | 48250 | 48100 | 1578 |
| 525 | 20231204 | 104400 | 8763808150 | 48200 | 48200 | 48250 | 48200 | 330 |
| 526 | 20231204 | 104300 | 8747900700 | 48200 | 48250 | 48250 | 48200 | 665 |
| 527 | 20231204 | 104200 | 8715824950 | 48250 | 48150 | 48300 | 48150 | 6516 |
| 528 | 20231204 | 104100 | 8401684850 | 48200 | 48200 | 48200 | 48150 | 126 |
| 529 | 20231204 | 104000 | 8395612600 | 48150 | 48100 | 48200 | 48100 | 3410 |
| 530 | 20231204 | 103900 | 8231499250 | 48100 | 48100 | 48100 | 48050 | 687 |
| 531 | 20231204 | 103800 | 8198475450 | 48050 | 48100 | 48100 | 48050 | 138 |
| 532 | 20231204 | 103700 | 8191843900 | 48050 | 48050 | 48100 | 48000 | 1085 |
| 533 | 20231204 | 103600 | 8139726900 | 48100 | 48100 | 48100 | 48050 | 784 |
| 534 | 20231204 | 103500 | 8102047850 | 48100 | 48050 | 48100 | 48050 | 188 |
| 535 | 20231204 | 103400 | 8093011900 | 48050 | 48050 | 48100 | 48050 | 176 |
| 536 | 20231204 | 103300 | 8084547450 | 48050 | 48050 | 48100 | 48000 | 1001 |
| 537 | 20231204 | 103200 | 8036441650 | 48000 | 48050 | 48050 | 48000 | 309 |
| 538 | 20231204 | 103100 | 8021597600 | 48050 | 48050 | 48050 | 48000 | 254 |
| 539 | 20231204 | 103000 | 8009397750 | 48050 | 47950 | 48050 | 47950 | 841 |
| 540 | 20231204 | 102900 | 7969023550 | 48000 | 48000 | 48000 | 47950 | 257 |
| 541 | 20231204 | 102800 | 7956690950 | 47950 | 47950 | 48000 | 47950 | 134 |
| 542 | 20231204 | 102700 | 7950262750 | 47950 | 47950 | 48000 | 47950 | 608 |
| 543 | 20231204 | 102600 | 7921083150 | 47950 | 48000 | 48000 | 47950 | 142 |
| 544 | 20231204 | 102500 | 7914269850 | 48000 | 48050 | 48050 | 47950 | 503 |
| 545 | 20231204 | 102400 | 7890126650 | 48000 | 48000 | 48050 | 48000 | 572 |
| 546 | 20231204 | 102300 | 7862661100 | 48050 | 48000 | 48050 | 48000 | 125 |
| 547 | 20231204 | 102200 | 7856658550 | 48050 | 48000 | 48050 | 47950 | 993 |
| 548 | 20231204 | 102100 | 7808989550 | 48000 | 47950 | 48000 | 47950 | 894 |
| 549 | 20231204 | 102000 | 7766079150 | 47950 | 47950 | 48000 | 47950 | 96 |
| 550 | 20231204 | 101900 | 7761473550 | 47950 | 47950 | 48000 | 47950 | 215 |
| 551 | 20231204 | 101800 | 7751157300 | 47950 | 48000 | 48000 | 47950 | 192 |
| 552 | 20231204 | 101700 | 7741945400 | 48000 | 48000 | 48000 | 47950 | 61 |
| 553 | 20231204 | 101600 | 7739020050 | 48000 | 47950 | 48000 | 47900 | 2356 |
| 554 | 20231204 | 101500 | 7626115900 | 48000 | 47950 | 48000 | 47950 | 2448 |
| 555 | 20231204 | 101400 | 7508709600 | 47900 | 47950 | 47950 | 47900 | 871 |
| 556 | 20231204 | 101300 | 7466984050 | 47950 | 47850 | 47950 | 47850 | 908 |
| 557 | 20231204 | 101200 | 7423490850 | 47900 | 47850 | 47900 | 47850 | 537 |
| 558 | 20231204 | 101100 | 7397774550 | 47900 | 47900 | 47900 | 47850 | 406 |
| 559 | 20231204 | 101000 | 7378341300 | 47900 | 47900 | 47950 | 47850 | 671 |
| 560 | 20231204 | 100900 | 7346199050 | 47900 | 47950 | 47950 | 47900 | 699 |
| 561 | 20231204 | 100800 | 7312711850 | 47950 | 47900 | 47950 | 47850 | 821 |
| 562 | 20231204 | 100700 | 7273388050 | 47900 | 47900 | 47950 | 47850 | 353 |
| 563 | 20231204 | 100600 | 7256477600 | 47950 | 47900 | 47950 | 47900 | 213 |
| 564 | 20231204 | 100500 | 7246271600 | 47900 | 47900 | 47950 | 47900 | 567 |
| 565 | 20231204 | 100400 | 7219102350 | 47900 | 47900 | 47900 | 47850 | 1213 |
| 566 | 20231204 | 100300 | 7161025500 | 47900 | 47900 | 47950 | 47900 | 423 |
| 567 | 20231204 | 100200 | 7140758850 | 47900 | 48000 | 48000 | 47900 | 756 |
| 568 | 20231204 | 100100 | 7104508300 | 48000 | 48050 | 48050 | 48000 | 1385 |
| 569 | 20231204 | 100000 | 7038007600 | 48000 | 48000 | 48050 | 48000 | 235 |
| 570 | 20231204 | 095900 | 7026718500 | 48050 | 48000 | 48050 | 48000 | 109 |
| 571 | 20231204 | 095800 | 7021484600 | 48000 | 48000 | 48050 | 48000 | 269 |
| 572 | 20231204 | 095700 | 7008561550 | 48000 | 47950 | 48050 | 47950 | 2310 |
| 573 | 20231204 | 095600 | 6897702700 | 47950 | 47900 | 48000 | 47900 | 1129 |
| 574 | 20231204 | 095500 | 6843562650 | 47950 | 47950 | 47950 | 47900 | 1109 |
| 575 | 20231204 | 095400 | 6790434000 | 47950 | 47900 | 48000 | 47900 | 420 |
| 576 | 20231204 | 095300 | 6770297300 | 47900 | 47950 | 48000 | 47900 | 543 |
| 577 | 20231204 | 095200 | 6744274650 | 48000 | 48000 | 48000 | 47950 | 2023 |
| 578 | 20231204 | 095100 | 6647262900 | 48000 | 47950 | 48000 | 47950 | 309 |
| 579 | 20231204 | 095000 | 6632436050 | 47950 | 48000 | 48050 | 47950 | 1639 |
| 580 | 20231204 | 094900 | 6553775400 | 48000 | 48100 | 48100 | 48000 | 744 |
| 581 | 20231204 | 094800 | 6518032950 | 48100 | 48150 | 48150 | 48100 | 841 |
| 582 | 20231204 | 094700 | 6477575650 | 48100 | 48100 | 48150 | 48100 | 58 |
| 583 | 20231204 | 094600 | 6474784800 | 48150 | 48100 | 48150 | 48100 | 112 |
| 584 | 20231204 | 094500 | 6469396100 | 48150 | 48100 | 48150 | 48050 | 1660 |
| 585 | 20231204 | 094400 | 6389522400 | 48100 | 48100 | 48100 | 48050 | 201 |
| 586 | 20231204 | 094300 | 6379857500 | 48100 | 48150 | 48150 | 48050 | 745 |
| 587 | 20231204 | 094200 | 6344017300 | 48150 | 48200 | 48200 | 48150 | 833 |
| 588 | 20231204 | 094100 | 6303898050 | 48200 | 48100 | 48200 | 48100 | 1433 |
| 589 | 20231204 | 094000 | 6234896350 | 48100 | 48100 | 48150 | 48100 | 1021 |
| 590 | 20231204 | 093900 | 6185775850 | 48150 | 48050 | 48150 | 48000 | 1555 |
| 591 | 20231204 | 093800 | 6111050250 | 48050 | 48100 | 48100 | 48000 | 3782 |
| 592 | 20231204 | 093700 | 5929283150 | 48100 | 48200 | 48200 | 48100 | 1355 |
| 593 | 20231204 | 093600 | 5864053950 | 48200 | 48150 | 48200 | 48150 | 1029 |
| 594 | 20231204 | 093500 | 5814459150 | 48150 | 48150 | 48150 | 48100 | 1801 |
| 595 | 20231204 | 093400 | 5727750950 | 48150 | 48100 | 48150 | 48100 | 708 |
| 596 | 20231204 | 093300 | 5693691500 | 48150 | 48200 | 48200 | 48100 | 1021 |
| 597 | 20231204 | 093200 | 5644517800 | 48150 | 48200 | 48200 | 48100 | 1008 |
| 598 | 20231204 | 093100 | 5595982550 | 48150 | 48200 | 48200 | 48150 | 669 |
| 599 | 20231204 | 093000 | 5563767250 | 48200 | 48150 | 48200 | 48050 | 4625 |
| 600 | 20231204 | 092900 | 5341156050 | 48100 | 48250 | 48350 | 48100 | 7843 |
| 601 | 20231204 | 092800 | 4962963850 | 48300 | 48400 | 48400 | 48250 | 3147 |
| 602 | 20231204 | 092700 | 4810853700 | 48400 | 48350 | 48400 | 48300 | 1875 |
| 603 | 20231204 | 092600 | 4720191850 | 48300 | 48300 | 48350 | 48300 | 376 |
| 604 | 20231204 | 092500 | 4702030550 | 48350 | 48350 | 48400 | 48300 | 900 |
| 605 | 20231204 | 092400 | 4658518800 | 48400 | 48350 | 48400 | 48300 | 321 |
| 606 | 20231204 | 092300 | 4642991350 | 48400 | 48300 | 48400 | 48300 | 1111 |
| 607 | 20231204 | 092200 | 4589272450 | 48250 | 48300 | 48350 | 48250 | 1449 |
| 608 | 20231204 | 092100 | 4519303050 | 48300 | 48300 | 48400 | 48250 | 1880 |
| 609 | 20231204 | 092000 | 4428444000 | 48300 | 48350 | 48450 | 48300 | 5527 |
| 610 | 20231204 | 091900 | 4160907950 | 48350 | 48350 | 48400 | 48300 | 3840 |
| 611 | 20231204 | 091800 | 3975104750 | 48300 | 48200 | 48400 | 48200 | 4082 |
| 612 | 20231204 | 091700 | 3777920850 | 48200 | 48050 | 48200 | 48050 | 1853 |
| 613 | 20231204 | 091600 | 3688760450 | 48100 | 48000 | 48100 | 48000 | 1762 |
| 614 | 20231204 | 091500 | 3604095900 | 48000 | 47950 | 48150 | 47950 | 774 |
| 615 | 20231204 | 091400 | 3566893250 | 47950 | 48000 | 48100 | 47950 | 1387 |
| 616 | 20231204 | 091300 | 3500320850 | 48000 | 48100 | 48100 | 47950 | 5271 |
| 617 | 20231204 | 091200 | 3247155650 | 48100 | 48250 | 48250 | 48100 | 1885 |
| 618 | 20231204 | 091100 | 3156433650 | 48200 | 48050 | 48200 | 48000 | 1284 |
| 619 | 20231204 | 091000 | 3094728900 | 48050 | 48300 | 48300 | 48000 | 4484 |
| 620 | 20231204 | 090900 | 2878865300 | 48250 | 48300 | 48300 | 48200 | 2708 |
| 621 | 20231204 | 090800 | 2748173850 | 48300 | 48250 | 48300 | 48200 | 2536 |
| 622 | 20231204 | 090700 | 2625786450 | 48200 | 48050 | 48250 | 48000 | 5025 |
| 623 | 20231204 | 090600 | 2383828850 | 48100 | 47950 | 48100 | 47900 | 2758 |
| 624 | 20231204 | 090500 | 2251611950 | 47900 | 47950 | 48050 | 47900 | 5194 |
| 625 | 20231204 | 090400 | 2002497400 | 48050 | 47950 | 48100 | 47900 | 961 |
| 626 | 20231204 | 090300 | 1956384800 | 47950 | 48050 | 48150 | 47900 | 3151 |
| 627 | 20231204 | 090200 | 1805249300 | 48050 | 47850 | 48150 | 47800 | 4648 |
| 628 | 20231204 | 090100 | 1582412400 | 47800 | 48150 | 48150 | 47800 | 12195 |
| 629 | 20231204 | 090000 | 997900650 | 48150 | 48200 | 48450 | 48050 | 19880 |