33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 2682 |
| 3 | 20231208 | 191700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20231208 | 191600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20231208 | 191500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20231208 | 191400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20231208 | 191300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20231208 | 191200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20231208 | 191100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20231208 | 191000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20231208 | 190900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20231208 | 190800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20231208 | 190700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20231208 | 190600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20231208 | 190500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20231208 | 190400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20231208 | 190300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20231208 | 190200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20231208 | 190100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20231208 | 190000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20231208 | 185900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20231208 | 185800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20231208 | 185700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20231208 | 185600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20231208 | 185500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20231208 | 185400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20231208 | 185300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20231208 | 185200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20231208 | 185100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20231208 | 185000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20231208 | 184900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20231208 | 184800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 2682 |
| 33 | 20231208 | 184700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20231208 | 184600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20231208 | 184500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20231208 | 184400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20231208 | 184300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20231208 | 184200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20231208 | 184100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20231208 | 184000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20231208 | 183900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20231208 | 183800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20231208 | 183700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20231208 | 183600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20231208 | 183500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20231208 | 183400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20231208 | 183300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20231208 | 183200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20231208 | 183100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20231208 | 183000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20231208 | 182900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20231208 | 182800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20231208 | 182700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20231208 | 182600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20231208 | 182500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20231208 | 182400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20231208 | 182300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20231208 | 182200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20231208 | 182100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20231208 | 182000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20231208 | 181900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20231208 | 181800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 2682 |
| 63 | 20231208 | 181700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20231208 | 181600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20231208 | 181500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20231208 | 181400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20231208 | 181300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20231208 | 181200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20231208 | 181100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20231208 | 181000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20231208 | 180900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20231208 | 180800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20231208 | 180700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20231208 | 180600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20231208 | 180500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20231208 | 180400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20231208 | 180300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20231208 | 180200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20231208 | 180100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20231208 | 180000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20231208 | 175900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20231208 | 175800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20231208 | 175700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20231208 | 175600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20231208 | 175500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20231208 | 175400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20231208 | 175300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20231208 | 175200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20231208 | 175100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20231208 | 175000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20231208 | 174900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20231208 | 174800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 2682 |
| 93 | 20231208 | 174700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20231208 | 174600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20231208 | 174500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20231208 | 174400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20231208 | 174300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20231208 | 174200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20231208 | 174100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20231208 | 174000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20231208 | 173900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20231208 | 173800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20231208 | 173700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20231208 | 173600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20231208 | 173500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20231208 | 173400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20231208 | 173300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20231208 | 173200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20231208 | 173100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20231208 | 173000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20231208 | 172900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20231208 | 172800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20231208 | 172700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20231208 | 172600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20231208 | 172500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20231208 | 172400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20231208 | 172300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20231208 | 172200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20231208 | 172100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20231208 | 172000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20231208 | 171900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20231208 | 171800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 2682 |
| 123 | 20231208 | 171700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20231208 | 171600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20231208 | 171500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20231208 | 171400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20231208 | 171300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20231208 | 171200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20231208 | 171100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20231208 | 171000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20231208 | 170900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20231208 | 170800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20231208 | 170700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20231208 | 170600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20231208 | 170500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20231208 | 170400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20231208 | 170300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20231208 | 170200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20231208 | 170100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20231208 | 170000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20231208 | 165900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20231208 | 165800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20231208 | 165700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20231208 | 165600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20231208 | 165500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20231208 | 165400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20231208 | 165300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20231208 | 165200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20231208 | 165100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20231208 | 165000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20231208 | 164900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20231208 | 164800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 2682 |
| 153 | 20231208 | 164700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20231208 | 164600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20231208 | 164500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20231208 | 164400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20231208 | 164300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20231208 | 164200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20231208 | 164100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20231208 | 164000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20231208 | 163900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20231208 | 163800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20231208 | 163700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20231208 | 163600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20231208 | 163500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20231208 | 163400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20231208 | 163300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20231208 | 163200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20231208 | 163100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20231208 | 163000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20231208 | 162900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20231208 | 162800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20231208 | 162700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20231208 | 162600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20231208 | 162500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20231208 | 162400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20231208 | 162300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20231208 | 162200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20231208 | 162100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20231208 | 162000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20231208 | 161900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20231208 | 161800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 2682 |
| 183 | 20231208 | 161700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20231208 | 161600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20231208 | 161500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20231208 | 161400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20231208 | 161300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20231208 | 161200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20231208 | 161100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20231208 | 161000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20231208 | 160900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20231208 | 160800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20231208 | 160700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20231208 | 160600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20231208 | 160500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20231208 | 160400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20231208 | 160300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20231208 | 160200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20231208 | 160100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20231208 | 160000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20231208 | 155900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20231208 | 155800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20231208 | 155700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20231208 | 155600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20231208 | 155500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20231208 | 155400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20231208 | 155300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20231208 | 155200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20231208 | 155100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20231208 | 155000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20231208 | 154900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20231208 | 154800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 2682 |
| 213 | 20231208 | 154700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20231208 | 154600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20231208 | 154500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20231208 | 154400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20231208 | 154300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20231208 | 154200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20231208 | 154100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20231208 | 154000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20231208 | 153900 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20231208 | 153800 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20231208 | 153700 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20231208 | 153600 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 225 | 20231208 | 153500 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 226 | 20231208 | 153400 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 227 | 20231208 | 153300 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 228 | 20231208 | 153200 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 229 | 20231208 | 153100 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 0 |
| 230 | 20231208 | 153000 | 11347254100 | 43600 | 43600 | 43600 | 43600 | 2682 |
| 231 | 20231208 | 152900 | 11230318900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 232 | 20231208 | 152800 | 11230318900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 233 | 20231208 | 152700 | 11230318900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 234 | 20231208 | 152600 | 11230318900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 235 | 20231208 | 152500 | 11230318900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 236 | 20231208 | 152400 | 11230318900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 237 | 20231208 | 152300 | 11230318900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 238 | 20231208 | 152200 | 11230318900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 239 | 20231208 | 152100 | 11230318900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 240 | 20231208 | 152000 | 11230318900 | 43600 | 43600 | 43600 | 43600 | 0 |
| 241 | 20231208 | 151900 | 11230318900 | 43600 | 43650 | 43650 | 43550 | 432 |
| 242 | 20231208 | 151800 | 11211475700 | 43650 | 43500 | 43650 | 43500 | 1007 |
| 243 | 20231208 | 151700 | 11167634850 | 43500 | 43550 | 43600 | 43500 | 459 |
| 244 | 20231208 | 151600 | 11147651850 | 43450 | 43700 | 43700 | 43450 | 1364 |
| 245 | 20231208 | 151500 | 11088270850 | 43650 | 43650 | 43700 | 43650 | 282 |
| 246 | 20231208 | 151400 | 11075957200 | 43650 | 43750 | 43750 | 43650 | 1082 |
| 247 | 20231208 | 151300 | 11028694850 | 43700 | 43800 | 43800 | 43700 | 224 |
| 248 | 20231208 | 151200 | 11018894600 | 43800 | 43800 | 43800 | 43750 | 233 |
| 249 | 20231208 | 151100 | 11008693350 | 43800 | 43650 | 43800 | 43600 | 666 |
| 250 | 20231208 | 151000 | 10979584950 | 43650 | 43950 | 43950 | 43650 | 1578 |
| 251 | 20231208 | 150900 | 10910470500 | 43950 | 43950 | 43950 | 43900 | 255 |
| 252 | 20231208 | 150800 | 10899269250 | 43950 | 43950 | 43950 | 43900 | 142 |
| 253 | 20231208 | 150700 | 10893028650 | 43950 | 43950 | 44000 | 43950 | 706 |
| 254 | 20231208 | 150600 | 10861998250 | 43950 | 44000 | 44000 | 43950 | 428 |
| 255 | 20231208 | 150500 | 10843178650 | 44000 | 44000 | 44000 | 43950 | 134 |
| 256 | 20231208 | 150400 | 10837288050 | 43950 | 44000 | 44000 | 43950 | 23 |
| 257 | 20231208 | 150300 | 10836276250 | 44000 | 43950 | 44000 | 43900 | 1307 |
| 258 | 20231208 | 150200 | 10778827750 | 43950 | 43950 | 44000 | 43900 | 489 |
| 259 | 20231208 | 150100 | 10757346150 | 43950 | 44000 | 44000 | 43950 | 456 |
| 260 | 20231208 | 150000 | 10737300250 | 44000 | 44000 | 44000 | 43950 | 249 |
| 261 | 20231208 | 145900 | 10726351450 | 44000 | 43950 | 44000 | 43950 | 283 |
| 262 | 20231208 | 145800 | 10713903400 | 43950 | 43950 | 44000 | 43900 | 299 |
| 263 | 20231208 | 145700 | 10700760200 | 43950 | 43950 | 44000 | 43950 | 274 |
| 264 | 20231208 | 145600 | 10688715550 | 43950 | 44000 | 44000 | 43950 | 416 |
| 265 | 20231208 | 145500 | 10670424950 | 43950 | 44000 | 44000 | 43950 | 114 |
| 266 | 20231208 | 145400 | 10665409550 | 44000 | 44100 | 44100 | 43950 | 599 |
| 267 | 20231208 | 145300 | 10639036700 | 44100 | 44000 | 44150 | 44000 | 739 |
| 268 | 20231208 | 145200 | 10606479400 | 44000 | 44100 | 44150 | 43950 | 1260 |
| 269 | 20231208 | 145100 | 10550978650 | 44150 | 44200 | 44200 | 44100 | 236 |
| 270 | 20231208 | 145000 | 10540564850 | 44200 | 44350 | 44350 | 44100 | 2383 |
| 271 | 20231208 | 144900 | 10435041500 | 44300 | 44200 | 44350 | 44200 | 6044 |
| 272 | 20231208 | 144800 | 10167398650 | 44200 | 44100 | 44250 | 44050 | 2820 |
| 273 | 20231208 | 144700 | 10042853600 | 44100 | 44050 | 44150 | 44050 | 1230 |
| 274 | 20231208 | 144600 | 9988584300 | 44050 | 44050 | 44100 | 44000 | 260 |
| 275 | 20231208 | 144500 | 9977134250 | 44050 | 44050 | 44100 | 44000 | 710 |
| 276 | 20231208 | 144400 | 9945854250 | 44000 | 44000 | 44050 | 43950 | 556 |
| 277 | 20231208 | 144300 | 9921390200 | 44000 | 43950 | 44050 | 43950 | 362 |
| 278 | 20231208 | 144200 | 9905462550 | 43950 | 44000 | 44000 | 43950 | 458 |
| 279 | 20231208 | 144100 | 9885312850 | 43950 | 43950 | 44100 | 43950 | 1126 |
| 280 | 20231208 | 144000 | 9835770750 | 43900 | 43950 | 44000 | 43900 | 180 |
| 281 | 20231208 | 143900 | 9827854900 | 43950 | 43950 | 44000 | 43900 | 514 |
| 282 | 20231208 | 143800 | 9805265050 | 43950 | 43800 | 44000 | 43800 | 563 |
| 283 | 20231208 | 143700 | 9780544400 | 43750 | 44000 | 44050 | 43750 | 948 |
| 284 | 20231208 | 143600 | 9738944050 | 44000 | 43750 | 44200 | 43750 | 12786 |
| 285 | 20231208 | 143500 | 9175740650 | 43750 | 43700 | 43750 | 43700 | 1030 |
| 286 | 20231208 | 143400 | 9130708750 | 43750 | 43750 | 43750 | 43750 | 375 |
| 287 | 20231208 | 143300 | 9114302500 | 43750 | 43700 | 43750 | 43650 | 849 |
| 288 | 20231208 | 143200 | 9077201200 | 43700 | 43700 | 43700 | 43650 | 598 |
| 289 | 20231208 | 143100 | 9051071050 | 43700 | 43550 | 43700 | 43550 | 3038 |
| 290 | 20231208 | 143000 | 8918562300 | 43600 | 43600 | 43600 | 43550 | 215 |
| 291 | 20231208 | 142900 | 8909193300 | 43600 | 43550 | 43600 | 43500 | 1521 |
| 292 | 20231208 | 142800 | 8842940550 | 43550 | 43550 | 43550 | 43550 | 183 |
| 293 | 20231208 | 142700 | 8834970900 | 43500 | 43500 | 43550 | 43500 | 180 |
| 294 | 20231208 | 142600 | 8827133200 | 43550 | 43500 | 43550 | 43500 | 48 |
| 295 | 20231208 | 142500 | 8825043600 | 43500 | 43500 | 43550 | 43500 | 571 |
| 296 | 20231208 | 142400 | 8800202350 | 43500 | 43500 | 43550 | 43450 | 467 |
| 297 | 20231208 | 142300 | 8779889350 | 43450 | 43450 | 43450 | 43400 | 156 |
| 298 | 20231208 | 142200 | 8773111450 | 43450 | 43400 | 43450 | 43350 | 265 |
| 299 | 20231208 | 142100 | 8761602850 | 43400 | 43400 | 43400 | 43350 | 57 |
| 300 | 20231208 | 142000 | 8759129100 | 43400 | 43350 | 43400 | 43300 | 303 |
| 301 | 20231208 | 141900 | 8745991800 | 43400 | 43450 | 43450 | 43350 | 454 |
| 302 | 20231208 | 141800 | 8726297950 | 43450 | 43450 | 43500 | 43350 | 862 |
| 303 | 20231208 | 141700 | 8688888250 | 43500 | 43450 | 43500 | 43450 | 212 |
| 304 | 20231208 | 141600 | 8679666300 | 43500 | 43450 | 43500 | 43450 | 225 |
| 305 | 20231208 | 141500 | 8669889800 | 43450 | 43450 | 43500 | 43450 | 43 |
| 306 | 20231208 | 141400 | 8668019650 | 43450 | 43450 | 43500 | 43450 | 97 |
| 307 | 20231208 | 141300 | 8663802250 | 43450 | 43450 | 43450 | 43400 | 17 |
| 308 | 20231208 | 141200 | 8663063650 | 43500 | 43500 | 43500 | 43400 | 380 |
| 309 | 20231208 | 141100 | 8646568650 | 43500 | 43400 | 43500 | 43400 | 543 |
| 310 | 20231208 | 141000 | 8622996850 | 43400 | 43500 | 43500 | 43400 | 210 |
| 311 | 20231208 | 140900 | 8613878950 | 43500 | 43400 | 43500 | 43350 | 305 |
| 312 | 20231208 | 140800 | 8600641900 | 43400 | 43550 | 43550 | 43400 | 1907 |
| 313 | 20231208 | 140700 | 8517737950 | 43550 | 43500 | 43550 | 43500 | 224 |
| 314 | 20231208 | 140600 | 8507989150 | 43500 | 43550 | 43550 | 43500 | 161 |
| 315 | 20231208 | 140500 | 8500983950 | 43500 | 43500 | 43500 | 43450 | 198 |
| 316 | 20231208 | 140400 | 8492375450 | 43500 | 43500 | 43550 | 43500 | 212 |
| 317 | 20231208 | 140300 | 8483150300 | 43500 | 43500 | 43550 | 43500 | 181 |
| 318 | 20231208 | 140200 | 8475275300 | 43550 | 43550 | 43550 | 43500 | 97 |
| 319 | 20231208 | 140100 | 8471051200 | 43500 | 43550 | 43550 | 43500 | 33 |
| 320 | 20231208 | 140000 | 8469614100 | 43550 | 43550 | 43550 | 43500 | 74 |
| 321 | 20231208 | 135900 | 8466393900 | 43550 | 43500 | 43550 | 43500 | 60 |
| 322 | 20231208 | 135800 | 8463781450 | 43550 | 43550 | 43550 | 43550 | 0 |
| 323 | 20231208 | 135700 | 8463781450 | 43550 | 43500 | 43550 | 43450 | 372 |
| 324 | 20231208 | 135600 | 8447598550 | 43550 | 43550 | 43550 | 43500 | 199 |
| 325 | 20231208 | 135500 | 8438939100 | 43550 | 43500 | 43550 | 43500 | 168 |
| 326 | 20231208 | 135400 | 8431629250 | 43500 | 43450 | 43500 | 43450 | 415 |
| 327 | 20231208 | 135300 | 8413581450 | 43450 | 43450 | 43450 | 43400 | 69 |
| 328 | 20231208 | 135200 | 8410583450 | 43450 | 43500 | 43500 | 43400 | 487 |
| 329 | 20231208 | 135100 | 8389434100 | 43450 | 43450 | 43500 | 43450 | 118 |
| 330 | 20231208 | 135000 | 8384302000 | 43450 | 43450 | 43500 | 43450 | 99 |
| 331 | 20231208 | 134900 | 8379998200 | 43400 | 43500 | 43500 | 43400 | 446 |
| 332 | 20231208 | 134800 | 8360619300 | 43550 | 43550 | 43550 | 43500 | 138 |
| 333 | 20231208 | 134700 | 8354614000 | 43550 | 43500 | 43550 | 43500 | 191 |
| 334 | 20231208 | 134600 | 8346303350 | 43500 | 43500 | 43550 | 43500 | 89 |
| 335 | 20231208 | 134500 | 8342430050 | 43500 | 43450 | 43500 | 43450 | 88 |
| 336 | 20231208 | 134400 | 8338602150 | 43500 | 43500 | 43500 | 43500 | 101 |
| 337 | 20231208 | 134300 | 8334208650 | 43500 | 43500 | 43550 | 43500 | 434 |
| 338 | 20231208 | 134200 | 8315327600 | 43550 | 43550 | 43550 | 43500 | 162 |
| 339 | 20231208 | 134100 | 8308278000 | 43500 | 43550 | 43550 | 43500 | 116 |
| 340 | 20231208 | 134000 | 8303230250 | 43550 | 43500 | 43550 | 43500 | 155 |
| 341 | 20231208 | 133900 | 8296486000 | 43500 | 43500 | 43500 | 43450 | 540 |
| 342 | 20231208 | 133800 | 8272996050 | 43500 | 43550 | 43550 | 43500 | 48 |
| 343 | 20231208 | 133700 | 8270906200 | 43550 | 43500 | 43550 | 43450 | 544 |
| 344 | 20231208 | 133600 | 8247241350 | 43500 | 43550 | 43550 | 43500 | 162 |
| 345 | 20231208 | 133500 | 8240193550 | 43500 | 43500 | 43550 | 43450 | 262 |
| 346 | 20231208 | 133400 | 8228797200 | 43500 | 43450 | 43550 | 43450 | 1498 |
| 347 | 20231208 | 133300 | 8163654900 | 43450 | 43450 | 43500 | 43450 | 374 |
| 348 | 20231208 | 133200 | 8147401600 | 43450 | 43450 | 43500 | 43450 | 431 |
| 349 | 20231208 | 133100 | 8128668300 | 43400 | 43400 | 43450 | 43350 | 571 |
| 350 | 20231208 | 133000 | 8103886850 | 43400 | 43400 | 43400 | 43350 | 162 |
| 351 | 20231208 | 132900 | 8096856550 | 43400 | 43400 | 43400 | 43350 | 167 |
| 352 | 20231208 | 132800 | 8089608950 | 43400 | 43400 | 43400 | 43400 | 107 |
| 353 | 20231208 | 132700 | 8084965150 | 43400 | 43350 | 43400 | 43350 | 47 |
| 354 | 20231208 | 132600 | 8082925900 | 43400 | 43300 | 43400 | 43300 | 616 |
| 355 | 20231208 | 132500 | 8056219900 | 43300 | 43350 | 43350 | 43300 | 40 |
| 356 | 20231208 | 132400 | 8054486100 | 43300 | 43350 | 43350 | 43300 | 113 |
| 357 | 20231208 | 132300 | 8049591100 | 43350 | 43200 | 43350 | 43200 | 1414 |
| 358 | 20231208 | 132200 | 7988462950 | 43200 | 43200 | 43200 | 43200 | 165 |
| 359 | 20231208 | 132100 | 7981334950 | 43200 | 43150 | 43200 | 43150 | 31 |
| 360 | 20231208 | 132000 | 7979995800 | 43200 | 43200 | 43200 | 43150 | 78 |
| 361 | 20231208 | 131900 | 7976626250 | 43200 | 43200 | 43200 | 43150 | 41 |
| 362 | 20231208 | 131800 | 7974855100 | 43150 | 43200 | 43200 | 43150 | 28 |
| 363 | 20231208 | 131700 | 7973646400 | 43150 | 43150 | 43150 | 43150 | 130 |
| 364 | 20231208 | 131600 | 7968036900 | 43150 | 43150 | 43200 | 43150 | 169 |
| 365 | 20231208 | 131500 | 7960743000 | 43150 | 43150 | 43200 | 43150 | 203 |
| 366 | 20231208 | 131400 | 7951983050 | 43200 | 43150 | 43200 | 43150 | 237 |
| 367 | 20231208 | 131300 | 7941744700 | 43200 | 43150 | 43200 | 43150 | 243 |
| 368 | 20231208 | 131200 | 7931257150 | 43200 | 43150 | 43200 | 43150 | 113 |
| 369 | 20231208 | 131100 | 7926375800 | 43150 | 43150 | 43200 | 43150 | 524 |
| 370 | 20231208 | 131000 | 7903763750 | 43150 | 43200 | 43200 | 43150 | 192 |
| 371 | 20231208 | 130900 | 7895475400 | 43200 | 43200 | 43200 | 43150 | 249 |
| 372 | 20231208 | 130800 | 7884728650 | 43150 | 43150 | 43200 | 43150 | 77 |
| 373 | 20231208 | 130700 | 7881404100 | 43150 | 43150 | 43150 | 43150 | 194 |
| 374 | 20231208 | 130600 | 7873033000 | 43150 | 43150 | 43150 | 43150 | 145 |
| 375 | 20231208 | 130500 | 7866776250 | 43100 | 43200 | 43200 | 43100 | 561 |
| 376 | 20231208 | 130400 | 7842549400 | 43200 | 43250 | 43250 | 43200 | 137 |
| 377 | 20231208 | 130300 | 7836624200 | 43250 | 43200 | 43250 | 43200 | 63 |
| 378 | 20231208 | 130200 | 7833899900 | 43250 | 43250 | 43250 | 43250 | 299 |
| 379 | 20231208 | 130100 | 7820968150 | 43300 | 43250 | 43300 | 43250 | 144 |
| 380 | 20231208 | 130000 | 7814737600 | 43300 | 43250 | 43300 | 43200 | 128 |
| 381 | 20231208 | 125900 | 7809199650 | 43250 | 43200 | 43250 | 43150 | 112 |
| 382 | 20231208 | 125800 | 7804361700 | 43200 | 43200 | 43200 | 43200 | 108 |
| 383 | 20231208 | 125700 | 7799696100 | 43200 | 43200 | 43300 | 43200 | 692 |
| 384 | 20231208 | 125600 | 7769795000 | 43300 | 43300 | 43300 | 43250 | 280 |
| 385 | 20231208 | 125500 | 7757677650 | 43250 | 43150 | 43250 | 43150 | 406 |
| 386 | 20231208 | 125400 | 7740135250 | 43150 | 43300 | 43300 | 43150 | 1179 |
| 387 | 20231208 | 125300 | 7689170850 | 43300 | 43250 | 43300 | 43200 | 1048 |
| 388 | 20231208 | 125200 | 7643844350 | 43250 | 43250 | 43250 | 43250 | 68 |
| 389 | 20231208 | 125100 | 7640903350 | 43200 | 43100 | 43200 | 43100 | 344 |
| 390 | 20231208 | 125000 | 7626065500 | 43100 | 43050 | 43100 | 43050 | 518 |
| 391 | 20231208 | 124900 | 7603758100 | 43000 | 43000 | 43050 | 43000 | 188 |
| 392 | 20231208 | 124800 | 7595668550 | 43050 | 43050 | 43050 | 43000 | 151 |
| 393 | 20231208 | 124700 | 7589168650 | 43050 | 43000 | 43100 | 43000 | 114 |
| 394 | 20231208 | 124600 | 7584258900 | 43100 | 43000 | 43100 | 43000 | 120 |
| 395 | 20231208 | 124500 | 7579098600 | 43100 | 43050 | 43100 | 43000 | 120 |
| 396 | 20231208 | 124400 | 7573932900 | 43050 | 43050 | 43050 | 43050 | 154 |
| 397 | 20231208 | 124300 | 7567303200 | 43050 | 43050 | 43050 | 43050 | 68 |
| 398 | 20231208 | 124200 | 7564375800 | 43050 | 43100 | 43100 | 43050 | 75 |
| 399 | 20231208 | 124100 | 7561145050 | 43050 | 43050 | 43050 | 43000 | 346 |
| 400 | 20231208 | 124000 | 7546265800 | 43050 | 43050 | 43050 | 43050 | 101 |
| 401 | 20231208 | 123900 | 7541917750 | 43050 | 43000 | 43050 | 43000 | 308 |
| 402 | 20231208 | 123800 | 7528666450 | 43000 | 43100 | 43100 | 43000 | 167 |
| 403 | 20231208 | 123700 | 7521485300 | 43100 | 43050 | 43100 | 43000 | 572 |
| 404 | 20231208 | 123600 | 7496880000 | 43100 | 43100 | 43150 | 43100 | 197 |
| 405 | 20231208 | 123500 | 7488388800 | 43100 | 43200 | 43200 | 43100 | 145 |
| 406 | 20231208 | 123400 | 7482132050 | 43100 | 43200 | 43200 | 43100 | 435 |
| 407 | 20231208 | 123300 | 7463362950 | 43200 | 43250 | 43250 | 43200 | 344 |
| 408 | 20231208 | 123200 | 7448489050 | 43250 | 43350 | 43350 | 43250 | 176 |
| 409 | 20231208 | 123100 | 7440864350 | 43350 | 43350 | 43350 | 43300 | 99 |
| 410 | 20231208 | 123000 | 7436572750 | 43350 | 43350 | 43350 | 43300 | 110 |
| 411 | 20231208 | 122900 | 7431807800 | 43300 | 43350 | 43350 | 43300 | 703 |
| 412 | 20231208 | 122800 | 7401342600 | 43350 | 43350 | 43350 | 43350 | 40 |
| 413 | 20231208 | 122700 | 7399608600 | 43350 | 43300 | 43350 | 43300 | 63 |
| 414 | 20231208 | 122600 | 7396877850 | 43350 | 43350 | 43350 | 43300 | 58 |
| 415 | 20231208 | 122500 | 7394363900 | 43300 | 43350 | 43350 | 43300 | 11 |
| 416 | 20231208 | 122400 | 7393887100 | 43350 | 43350 | 43350 | 43300 | 197 |
| 417 | 20231208 | 122300 | 7385349650 | 43300 | 43350 | 43350 | 43300 | 6 |
| 418 | 20231208 | 122200 | 7385089600 | 43350 | 43350 | 43350 | 43350 | 101 |
| 419 | 20231208 | 122100 | 7380711250 | 43300 | 43350 | 43350 | 43300 | 47 |
| 420 | 20231208 | 122000 | 7378675650 | 43350 | 43300 | 43350 | 43300 | 334 |
| 421 | 20231208 | 121900 | 7364211450 | 43300 | 43350 | 43350 | 43300 | 47 |
| 422 | 20231208 | 121800 | 7362174050 | 43350 | 43250 | 43350 | 43250 | 55 |
| 423 | 20231208 | 121700 | 7359795100 | 43300 | 43400 | 43400 | 43300 | 210 |
| 424 | 20231208 | 121600 | 7350695300 | 43400 | 43350 | 43400 | 43350 | 193 |
| 425 | 20231208 | 121500 | 7342322700 | 43350 | 43300 | 43350 | 43300 | 118 |
| 426 | 20231208 | 121400 | 7337207450 | 43350 | 43350 | 43350 | 43350 | 66 |
| 427 | 20231208 | 121300 | 7334346350 | 43300 | 43350 | 43350 | 43300 | 60 |
| 428 | 20231208 | 121200 | 7331745400 | 43350 | 43350 | 43350 | 43350 | 1 |
| 429 | 20231208 | 121100 | 7331702050 | 43300 | 43300 | 43350 | 43300 | 154 |
| 430 | 20231208 | 121000 | 7325028000 | 43300 | 43350 | 43350 | 43300 | 24 |
| 431 | 20231208 | 120900 | 7323988700 | 43350 | 43350 | 43350 | 43250 | 6 |
| 432 | 20231208 | 120800 | 7323728700 | 43350 | 43300 | 43350 | 43300 | 321 |
| 433 | 20231208 | 120700 | 7309822400 | 43250 | 43350 | 43350 | 43250 | 3 |
| 434 | 20231208 | 120600 | 7309692500 | 43300 | 43250 | 43300 | 42950 | 2982 |
| 435 | 20231208 | 120500 | 7181171950 | 43200 | 43200 | 43250 | 43200 | 106 |
| 436 | 20231208 | 120400 | 7176589600 | 43200 | 43200 | 43200 | 43200 | 2 |
| 437 | 20231208 | 120300 | 7176503200 | 43150 | 43200 | 43250 | 43150 | 191 |
| 438 | 20231208 | 120200 | 7168250250 | 43250 | 43250 | 43250 | 43250 | 110 |
| 439 | 20231208 | 120100 | 7163492750 | 43250 | 43250 | 43250 | 43250 | 16 |
| 440 | 20231208 | 120000 | 7162800750 | 43250 | 43250 | 43250 | 43250 | 43 |
| 441 | 20231208 | 115900 | 7160941000 | 43250 | 43300 | 43300 | 43200 | 220 |
| 442 | 20231208 | 115800 | 7151424100 | 43300 | 43300 | 43300 | 43250 | 41 |
| 443 | 20231208 | 115700 | 7149648950 | 43300 | 43300 | 43300 | 43250 | 83 |
| 444 | 20231208 | 115600 | 7146056300 | 43250 | 43250 | 43250 | 43250 | 90 |
| 445 | 20231208 | 115500 | 7142163800 | 43200 | 43200 | 43250 | 43200 | 180 |
| 446 | 20231208 | 115400 | 7134383900 | 43200 | 43250 | 43250 | 43200 | 124 |
| 447 | 20231208 | 115300 | 7129023000 | 43250 | 43300 | 43300 | 43250 | 47 |
| 448 | 20231208 | 115200 | 7126988450 | 43300 | 43300 | 43300 | 43250 | 221 |
| 449 | 20231208 | 115100 | 7117419400 | 43250 | 43300 | 43350 | 43250 | 13 |
| 450 | 20231208 | 115000 | 7116856250 | 43300 | 43350 | 43350 | 43300 | 105 |
| 451 | 20231208 | 114900 | 7112307750 | 43350 | 43300 | 43350 | 43300 | 2 |
| 452 | 20231208 | 114800 | 7112221100 | 43350 | 43350 | 43350 | 43350 | 108 |
| 453 | 20231208 | 114700 | 7107539300 | 43350 | 43300 | 43350 | 43300 | 152 |
| 454 | 20231208 | 114600 | 7100954950 | 43300 | 43250 | 43300 | 43250 | 58 |
| 455 | 20231208 | 114500 | 7098445950 | 43250 | 43300 | 43300 | 43250 | 43 |
| 456 | 20231208 | 114400 | 7096584200 | 43300 | 43250 | 43300 | 43200 | 63 |
| 457 | 20231208 | 114300 | 7093857650 | 43200 | 43200 | 43250 | 43200 | 52 |
| 458 | 20231208 | 114200 | 7091608750 | 43200 | 43200 | 43200 | 43200 | 38 |
| 459 | 20231208 | 114100 | 7089967150 | 43100 | 43200 | 43300 | 43100 | 608 |
| 460 | 20231208 | 114000 | 7063716050 | 43150 | 43200 | 43200 | 43150 | 166 |
| 461 | 20231208 | 113900 | 7056550850 | 43150 | 43150 | 43200 | 43150 | 14 |
| 462 | 20231208 | 113800 | 7055946600 | 43100 | 43250 | 43250 | 43100 | 343 |
| 463 | 20231208 | 113700 | 7041130900 | 43250 | 43250 | 43350 | 43250 | 313 |
| 464 | 20231208 | 113600 | 7027589650 | 43200 | 43300 | 43300 | 43200 | 375 |
| 465 | 20231208 | 113500 | 7011369600 | 43300 | 43350 | 43350 | 43300 | 92 |
| 466 | 20231208 | 113400 | 7007384250 | 43400 | 43350 | 43400 | 43350 | 157 |
| 467 | 20231208 | 113300 | 7000574350 | 43350 | 43400 | 43400 | 43350 | 100 |
| 468 | 20231208 | 113200 | 6996236850 | 43400 | 43300 | 43400 | 43300 | 294 |
| 469 | 20231208 | 113100 | 6983489400 | 43350 | 43350 | 43350 | 43350 | 38 |
| 470 | 20231208 | 113000 | 6981842100 | 43350 | 43450 | 43450 | 43350 | 71 |
| 471 | 20231208 | 112900 | 6978764100 | 43450 | 43450 | 43450 | 43350 | 87 |
| 472 | 20231208 | 112800 | 6974986250 | 43300 | 43400 | 43450 | 43300 | 484 |
| 473 | 20231208 | 112700 | 6954000650 | 43500 | 43500 | 43500 | 43400 | 242 |
| 474 | 20231208 | 112600 | 6943477000 | 43550 | 43500 | 43550 | 43350 | 1031 |
| 475 | 20231208 | 112500 | 6898671750 | 43500 | 43550 | 43550 | 43500 | 145 |
| 476 | 20231208 | 112400 | 6892358700 | 43600 | 43550 | 43600 | 43500 | 120 |
| 477 | 20231208 | 112300 | 6887133700 | 43550 | 43550 | 43550 | 43550 | 47 |
| 478 | 20231208 | 112200 | 6885086850 | 43500 | 43500 | 43500 | 43400 | 388 |
| 479 | 20231208 | 112100 | 6868208950 | 43400 | 43550 | 43550 | 43400 | 240 |
| 480 | 20231208 | 112000 | 6857770550 | 43600 | 43450 | 43700 | 43450 | 1327 |
| 481 | 20231208 | 111900 | 6799817450 | 43500 | 43500 | 43500 | 43450 | 408 |
| 482 | 20231208 | 111800 | 6782086100 | 43450 | 43400 | 43450 | 43400 | 71 |
| 483 | 20231208 | 111700 | 6779001250 | 43450 | 43450 | 43450 | 43450 | 38 |
| 484 | 20231208 | 111600 | 6777350150 | 43450 | 43400 | 43450 | 43400 | 109 |
| 485 | 20231208 | 111500 | 6772614600 | 43400 | 43400 | 43400 | 43350 | 131 |
| 486 | 20231208 | 111400 | 6766930900 | 43400 | 43450 | 43450 | 43400 | 295 |
| 487 | 20231208 | 111300 | 6754118150 | 43500 | 43500 | 43500 | 43450 | 138 |
| 488 | 20231208 | 111200 | 6748120200 | 43500 | 43500 | 43500 | 43500 | 98 |
| 489 | 20231208 | 111100 | 6743857200 | 43500 | 43650 | 43650 | 43450 | 939 |
| 490 | 20231208 | 111000 | 6702945000 | 43650 | 43450 | 43650 | 43400 | 1066 |
| 491 | 20231208 | 110900 | 6656564100 | 43450 | 43450 | 43450 | 43450 | 24 |
| 492 | 20231208 | 110800 | 6655521300 | 43400 | 43400 | 43450 | 43350 | 208 |
| 493 | 20231208 | 110700 | 6646494000 | 43400 | 43400 | 43400 | 43350 | 22 |
| 494 | 20231208 | 110600 | 6645539400 | 43400 | 43450 | 43450 | 43400 | 209 |
| 495 | 20231208 | 110500 | 6636468050 | 43450 | 43400 | 43450 | 43400 | 139 |
| 496 | 20231208 | 110400 | 6630433300 | 43400 | 43350 | 43500 | 43250 | 417 |
| 497 | 20231208 | 110300 | 6612333750 | 43350 | 43200 | 43400 | 43200 | 435 |
| 498 | 20231208 | 110200 | 6593502050 | 43200 | 43200 | 43200 | 43150 | 169 |
| 499 | 20231208 | 110100 | 6586204050 | 43200 | 43250 | 43250 | 43200 | 14 |
| 500 | 20231208 | 110000 | 6585598650 | 43250 | 43150 | 43250 | 43150 | 89 |
| 501 | 20231208 | 105900 | 6581753900 | 43150 | 43300 | 43300 | 43150 | 119 |
| 502 | 20231208 | 105800 | 6576614350 | 43300 | 43250 | 43350 | 43250 | 341 |
| 503 | 20231208 | 105700 | 6561848800 | 43250 | 43200 | 43250 | 43100 | 84 |
| 504 | 20231208 | 105600 | 6558224000 | 43250 | 43300 | 43300 | 43200 | 326 |
| 505 | 20231208 | 105500 | 6544124400 | 43250 | 43100 | 43250 | 43100 | 574 |
| 506 | 20231208 | 105400 | 6519312200 | 43200 | 43100 | 43200 | 43050 | 64 |
| 507 | 20231208 | 105300 | 6516553350 | 43100 | 43100 | 43250 | 43050 | 312 |
| 508 | 20231208 | 105200 | 6503101500 | 43000 | 42850 | 43000 | 42850 | 164 |
| 509 | 20231208 | 105100 | 6496058350 | 42850 | 42900 | 42900 | 42850 | 170 |
| 510 | 20231208 | 105000 | 6488772250 | 42850 | 42850 | 42900 | 42850 | 194 |
| 511 | 20231208 | 104900 | 6480458800 | 42850 | 42850 | 42950 | 42800 | 803 |
| 512 | 20231208 | 104800 | 6446036450 | 42850 | 42850 | 42950 | 42750 | 608 |
| 513 | 20231208 | 104700 | 6419997350 | 42950 | 42950 | 42950 | 42850 | 1463 |
| 514 | 20231208 | 104600 | 6357264650 | 42900 | 42950 | 43000 | 42900 | 242 |
| 515 | 20231208 | 104500 | 6346876700 | 43050 | 43100 | 43100 | 42950 | 469 |
| 516 | 20231208 | 104400 | 6326703850 | 43050 | 43100 | 43150 | 43050 | 188 |
| 517 | 20231208 | 104300 | 6318601800 | 43100 | 43300 | 43300 | 43100 | 582 |
| 518 | 20231208 | 104200 | 6293467600 | 43250 | 43350 | 43350 | 43250 | 159 |
| 519 | 20231208 | 104100 | 6286579150 | 43350 | 43150 | 43350 | 43150 | 195 |
| 520 | 20231208 | 104000 | 6278148050 | 43150 | 43350 | 43350 | 43150 | 118 |
| 521 | 20231208 | 103900 | 6273045350 | 43250 | 43200 | 43250 | 43200 | 112 |
| 522 | 20231208 | 103800 | 6268204400 | 43150 | 43250 | 43300 | 43150 | 277 |
| 523 | 20231208 | 103700 | 6256237250 | 43250 | 43150 | 43350 | 43150 | 185 |
| 524 | 20231208 | 103600 | 6248238100 | 43150 | 43000 | 43150 | 43000 | 590 |
| 525 | 20231208 | 103500 | 6222850050 | 43000 | 43000 | 43000 | 42850 | 432 |
| 526 | 20231208 | 103400 | 6204305850 | 42800 | 43250 | 43250 | 42700 | 5541 |
| 527 | 20231208 | 103300 | 5966642450 | 43250 | 43450 | 43450 | 43250 | 674 |
| 528 | 20231208 | 103200 | 5937419250 | 43500 | 43550 | 43550 | 43450 | 1203 |
| 529 | 20231208 | 103100 | 5885060400 | 43550 | 43600 | 43600 | 43500 | 221 |
| 530 | 20231208 | 103000 | 5875433300 | 43550 | 43500 | 43600 | 43500 | 129 |
| 531 | 20231208 | 102900 | 5869816050 | 43500 | 43800 | 43800 | 43500 | 3283 |
| 532 | 20231208 | 102800 | 5726733350 | 43850 | 43900 | 43950 | 43800 | 685 |
| 533 | 20231208 | 102700 | 5696692950 | 43950 | 44050 | 44100 | 43850 | 1799 |
| 534 | 20231208 | 102600 | 5617506050 | 44100 | 44050 | 44150 | 44050 | 1666 |
| 535 | 20231208 | 102500 | 5544055500 | 44100 | 43850 | 44100 | 43850 | 1687 |
| 536 | 20231208 | 102400 | 5469787650 | 43950 | 43650 | 44150 | 43650 | 8058 |
| 537 | 20231208 | 102300 | 5115294500 | 43650 | 43600 | 43650 | 43600 | 404 |
| 538 | 20231208 | 102200 | 5097672600 | 43550 | 43350 | 43600 | 43300 | 1720 |
| 539 | 20231208 | 102100 | 5022977400 | 43400 | 43550 | 43550 | 43350 | 1008 |
| 540 | 20231208 | 102000 | 4979179950 | 43500 | 43600 | 43600 | 43500 | 390 |
| 541 | 20231208 | 101900 | 4962205550 | 43600 | 43650 | 43650 | 43600 | 256 |
| 542 | 20231208 | 101800 | 4951042500 | 43600 | 43550 | 43600 | 43500 | 558 |
| 543 | 20231208 | 101700 | 4926736400 | 43600 | 43500 | 43650 | 43500 | 616 |
| 544 | 20231208 | 101600 | 4899869550 | 43500 | 43750 | 43750 | 43500 | 854 |
| 545 | 20231208 | 101500 | 4862639300 | 43700 | 43750 | 43800 | 43700 | 355 |
| 546 | 20231208 | 101400 | 4847106800 | 43750 | 43800 | 43850 | 43650 | 432 |
| 547 | 20231208 | 101300 | 4828206850 | 43800 | 43850 | 43900 | 43800 | 972 |
| 548 | 20231208 | 101200 | 4785554950 | 43800 | 43700 | 43850 | 43700 | 1576 |
| 549 | 20231208 | 101100 | 4716573500 | 43650 | 43550 | 43650 | 43550 | 635 |
| 550 | 20231208 | 101000 | 4688870150 | 43550 | 43550 | 43550 | 43500 | 305 |
| 551 | 20231208 | 100900 | 4675593750 | 43550 | 43450 | 43600 | 43450 | 81 |
| 552 | 20231208 | 100800 | 4672066200 | 43450 | 43750 | 43750 | 43250 | 4060 |
| 553 | 20231208 | 100700 | 4495478000 | 43750 | 43900 | 43900 | 43750 | 276 |
| 554 | 20231208 | 100600 | 4483397550 | 43950 | 43850 | 44000 | 43700 | 942 |
| 555 | 20231208 | 100500 | 4442137050 | 43850 | 44200 | 44250 | 43850 | 1527 |
| 556 | 20231208 | 100400 | 4374835450 | 44150 | 44050 | 44250 | 44050 | 4697 |
| 557 | 20231208 | 100300 | 4167399750 | 44050 | 43850 | 44050 | 43800 | 3454 |
| 558 | 20231208 | 100200 | 4015706850 | 43900 | 43650 | 44150 | 43550 | 11815 |
| 559 | 20231208 | 100100 | 3496744250 | 43650 | 43350 | 43700 | 43300 | 8434 |
| 560 | 20231208 | 100000 | 3129914050 | 43350 | 43250 | 43350 | 43200 | 966 |
| 561 | 20231208 | 095900 | 3088115850 | 43250 | 43150 | 43250 | 43100 | 1495 |
| 562 | 20231208 | 095800 | 3023540100 | 43100 | 43150 | 43200 | 43050 | 2126 |
| 563 | 20231208 | 095700 | 2931889600 | 43150 | 43200 | 43200 | 43150 | 283 |
| 564 | 20231208 | 095600 | 2919671900 | 43150 | 43050 | 43150 | 43050 | 1308 |
| 565 | 20231208 | 095500 | 2863305350 | 43000 | 43000 | 43000 | 42950 | 682 |
| 566 | 20231208 | 095400 | 2833979400 | 43050 | 43100 | 43100 | 43050 | 381 |
| 567 | 20231208 | 095300 | 2817568250 | 43150 | 43150 | 43150 | 43100 | 257 |
| 568 | 20231208 | 095200 | 2806479850 | 43150 | 43050 | 43200 | 43050 | 1820 |
| 569 | 20231208 | 095100 | 2728013500 | 43000 | 43000 | 43000 | 42950 | 350 |
| 570 | 20231208 | 095000 | 2712967700 | 42900 | 42850 | 42950 | 42850 | 256 |
| 571 | 20231208 | 094900 | 2701982550 | 42850 | 42700 | 42950 | 42700 | 1880 |
| 572 | 20231208 | 094800 | 2621518600 | 42650 | 42750 | 42800 | 42650 | 566 |
| 573 | 20231208 | 094700 | 2597343400 | 42750 | 42850 | 42850 | 42700 | 400 |
| 574 | 20231208 | 094600 | 2580227600 | 42850 | 43000 | 43000 | 42850 | 455 |
| 575 | 20231208 | 094500 | 2560698550 | 42900 | 42950 | 42950 | 42900 | 342 |
| 576 | 20231208 | 094400 | 2546009800 | 42950 | 42950 | 43000 | 42900 | 649 |
| 577 | 20231208 | 094300 | 2518118050 | 42900 | 42800 | 42950 | 42800 | 458 |
| 578 | 20231208 | 094200 | 2498482400 | 42800 | 43100 | 43100 | 42700 | 3520 |
| 579 | 20231208 | 094100 | 2347859200 | 43100 | 43450 | 43450 | 42900 | 2385 |
| 580 | 20231208 | 094000 | 2245001300 | 43500 | 43350 | 43500 | 43350 | 8550 |
| 581 | 20231208 | 093900 | 1873235250 | 43350 | 43250 | 43350 | 43150 | 6976 |
| 582 | 20231208 | 093800 | 1571251300 | 43300 | 43250 | 43300 | 43200 | 598 |
| 583 | 20231208 | 093700 | 1545378750 | 43250 | 43100 | 43250 | 43100 | 1554 |
| 584 | 20231208 | 093600 | 1478263350 | 43150 | 43250 | 43250 | 43100 | 914 |
| 585 | 20231208 | 093500 | 1438791950 | 43200 | 43000 | 43250 | 43000 | 2302 |
| 586 | 20231208 | 093400 | 1339613150 | 43000 | 42850 | 43000 | 42850 | 615 |
| 587 | 20231208 | 093300 | 1313188950 | 42900 | 42850 | 42900 | 42800 | 553 |
| 588 | 20231208 | 093200 | 1289486850 | 42850 | 42900 | 42900 | 42850 | 192 |
| 589 | 20231208 | 093100 | 1281252650 | 42850 | 42850 | 42900 | 42850 | 319 |
| 590 | 20231208 | 093000 | 1267580850 | 42850 | 42950 | 42950 | 42850 | 1052 |
| 591 | 20231208 | 092900 | 1222450900 | 43000 | 42950 | 43050 | 42950 | 1831 |
| 592 | 20231208 | 092800 | 1143735000 | 42950 | 42650 | 42950 | 42650 | 1935 |
| 593 | 20231208 | 092700 | 1060746500 | 42650 | 42550 | 42650 | 42500 | 423 |
| 594 | 20231208 | 092600 | 1042722350 | 42500 | 42400 | 42500 | 42400 | 1281 |
| 595 | 20231208 | 092500 | 988315150 | 42400 | 42450 | 42500 | 42400 | 445 |
| 596 | 20231208 | 092400 | 969424950 | 42450 | 42200 | 42500 | 42150 | 2702 |
| 597 | 20231208 | 092300 | 855068950 | 42200 | 42050 | 42200 | 42000 | 464 |
| 598 | 20231208 | 092200 | 835547650 | 42100 | 42100 | 42100 | 42100 | 73 |
| 599 | 20231208 | 092100 | 832474350 | 42100 | 42150 | 42150 | 42050 | 363 |
| 600 | 20231208 | 092000 | 817191400 | 42150 | 42100 | 42200 | 42100 | 280 |
| 601 | 20231208 | 091900 | 805388850 | 42100 | 41900 | 42100 | 41900 | 1838 |
| 602 | 20231208 | 091800 | 728184750 | 41900 | 41850 | 41900 | 41850 | 334 |
| 603 | 20231208 | 091700 | 714192900 | 41850 | 41900 | 41900 | 41850 | 168 |
| 604 | 20231208 | 091600 | 707155000 | 41900 | 41850 | 42000 | 41850 | 695 |
| 605 | 20231208 | 091500 | 678024450 | 41850 | 41750 | 41900 | 41750 | 201 |
| 606 | 20231208 | 091400 | 669631550 | 41700 | 41850 | 41850 | 41700 | 1694 |
| 607 | 20231208 | 091300 | 598885450 | 41800 | 41900 | 41900 | 41800 | 609 |
| 608 | 20231208 | 091200 | 573391400 | 41950 | 41800 | 41950 | 41800 | 378 |
| 609 | 20231208 | 091100 | 557565150 | 41850 | 41700 | 41850 | 41700 | 668 |
| 610 | 20231208 | 091000 | 529653700 | 41650 | 41600 | 41650 | 41400 | 1650 |
| 611 | 20231208 | 090900 | 461112600 | 41600 | 42000 | 42000 | 41600 | 1925 |
| 612 | 20231208 | 090800 | 380633950 | 42050 | 42150 | 42150 | 42000 | 201 |
| 613 | 20231208 | 090700 | 372179450 | 42100 | 41800 | 42150 | 41800 | 453 |
| 614 | 20231208 | 090600 | 353147650 | 41800 | 41850 | 41850 | 41800 | 1412 |
| 615 | 20231208 | 090500 | 294073500 | 41850 | 41950 | 41950 | 41850 | 196 |
| 616 | 20231208 | 090400 | 285860700 | 41900 | 41800 | 42000 | 41750 | 780 |
| 617 | 20231208 | 090300 | 253214400 | 41800 | 41900 | 41900 | 41750 | 924 |
| 618 | 20231208 | 090200 | 214574050 | 41900 | 41950 | 42000 | 41800 | 917 |
| 619 | 20231208 | 090100 | 176119650 | 41950 | 42200 | 42200 | 41950 | 1550 |
| 620 | 20231208 | 090000 | 110933950 | 42250 | 42500 | 42500 | 42200 | 2615 |