33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 190500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 28036 |
| 3 | 20231208 | 190400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 4 | 20231208 | 190300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 5 | 20231208 | 190200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 6 | 20231208 | 190100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 7 | 20231208 | 190000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 8 | 20231208 | 185900 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 9 | 20231208 | 185800 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 10 | 20231208 | 185700 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 11 | 20231208 | 185600 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 12 | 20231208 | 185500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 13 | 20231208 | 185400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 14 | 20231208 | 185300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 15 | 20231208 | 185200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 16 | 20231208 | 185100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 17 | 20231208 | 185000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 18 | 20231208 | 184900 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 19 | 20231208 | 184800 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 20 | 20231208 | 184700 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 21 | 20231208 | 184600 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 22 | 20231208 | 184500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 23 | 20231208 | 184400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 24 | 20231208 | 184300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 25 | 20231208 | 184200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 26 | 20231208 | 184100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 27 | 20231208 | 184000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 28 | 20231208 | 183900 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 29 | 20231208 | 183800 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 30 | 20231208 | 183700 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 31 | 20231208 | 183600 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 32 | 20231208 | 183500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 28036 |
| 33 | 20231208 | 183400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 34 | 20231208 | 183300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 35 | 20231208 | 183200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 36 | 20231208 | 183100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 37 | 20231208 | 183000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 38 | 20231208 | 182900 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 39 | 20231208 | 182800 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 40 | 20231208 | 182700 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 41 | 20231208 | 182600 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 42 | 20231208 | 182500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 43 | 20231208 | 182400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 44 | 20231208 | 182300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 45 | 20231208 | 182200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 46 | 20231208 | 182100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 47 | 20231208 | 182000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 48 | 20231208 | 181900 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 49 | 20231208 | 181800 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 50 | 20231208 | 181700 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 51 | 20231208 | 181600 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 52 | 20231208 | 181500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 53 | 20231208 | 181400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 54 | 20231208 | 181300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 55 | 20231208 | 181200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 56 | 20231208 | 181100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 57 | 20231208 | 181000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 58 | 20231208 | 180900 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 59 | 20231208 | 180800 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 60 | 20231208 | 180700 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 61 | 20231208 | 180600 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 62 | 20231208 | 180500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 28036 |
| 63 | 20231208 | 180400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 64 | 20231208 | 180300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 65 | 20231208 | 180200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 66 | 20231208 | 180100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 67 | 20231208 | 180000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 68 | 20231208 | 175900 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 69 | 20231208 | 175800 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 70 | 20231208 | 175700 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 71 | 20231208 | 175600 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 72 | 20231208 | 175500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 73 | 20231208 | 175400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 74 | 20231208 | 175300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 75 | 20231208 | 175200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 76 | 20231208 | 175100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 77 | 20231208 | 175000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 78 | 20231208 | 174900 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 79 | 20231208 | 174800 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 80 | 20231208 | 174700 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 81 | 20231208 | 174600 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 82 | 20231208 | 174500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 83 | 20231208 | 174400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 84 | 20231208 | 174300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 85 | 20231208 | 174200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 86 | 20231208 | 174100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 87 | 20231208 | 174000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 88 | 20231208 | 173900 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 89 | 20231208 | 173800 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 90 | 20231208 | 173700 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 91 | 20231208 | 173600 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 92 | 20231208 | 173500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 28036 |
| 93 | 20231208 | 173400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 94 | 20231208 | 173300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 95 | 20231208 | 173200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 96 | 20231208 | 173100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 97 | 20231208 | 173000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 98 | 20231208 | 172900 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 99 | 20231208 | 172800 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 100 | 20231208 | 172700 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 101 | 20231208 | 172600 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 102 | 20231208 | 172500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 103 | 20231208 | 172400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 104 | 20231208 | 172300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 105 | 20231208 | 172200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 106 | 20231208 | 172100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 107 | 20231208 | 172000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 108 | 20231208 | 171900 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 109 | 20231208 | 171800 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 110 | 20231208 | 171700 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 111 | 20231208 | 171600 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 112 | 20231208 | 171500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 113 | 20231208 | 171400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 114 | 20231208 | 171300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 115 | 20231208 | 171200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 116 | 20231208 | 171100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 117 | 20231208 | 171000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 118 | 20231208 | 170900 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 119 | 20231208 | 170800 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 120 | 20231208 | 170700 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 121 | 20231208 | 170600 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 122 | 20231208 | 170500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 28036 |
| 123 | 20231208 | 170400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 124 | 20231208 | 170300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 125 | 20231208 | 170200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 126 | 20231208 | 170100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 127 | 20231208 | 170000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 128 | 20231208 | 165900 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 129 | 20231208 | 165800 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 130 | 20231208 | 165700 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 131 | 20231208 | 165600 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 132 | 20231208 | 165500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 133 | 20231208 | 165400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 134 | 20231208 | 165300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 135 | 20231208 | 165200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 136 | 20231208 | 165100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 137 | 20231208 | 165000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 138 | 20231208 | 164900 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 139 | 20231208 | 164800 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 140 | 20231208 | 164700 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 141 | 20231208 | 164600 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 142 | 20231208 | 164500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 143 | 20231208 | 164400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 144 | 20231208 | 164300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 145 | 20231208 | 164200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 146 | 20231208 | 164100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 147 | 20231208 | 164000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 148 | 20231208 | 163900 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 149 | 20231208 | 163800 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 150 | 20231208 | 163700 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 151 | 20231208 | 163600 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 152 | 20231208 | 163500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 28036 |
| 153 | 20231208 | 163400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 154 | 20231208 | 163300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 155 | 20231208 | 163200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 156 | 20231208 | 163100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 157 | 20231208 | 163000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 158 | 20231208 | 162900 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 159 | 20231208 | 162800 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 160 | 20231208 | 162700 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 161 | 20231208 | 162600 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 162 | 20231208 | 162500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 163 | 20231208 | 162400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 164 | 20231208 | 162300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 165 | 20231208 | 162200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 166 | 20231208 | 162100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 167 | 20231208 | 162000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 168 | 20231208 | 161900 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 169 | 20231208 | 161800 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 170 | 20231208 | 161700 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 171 | 20231208 | 161600 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 172 | 20231208 | 161500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 173 | 20231208 | 161400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 174 | 20231208 | 161300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 175 | 20231208 | 161200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 176 | 20231208 | 161100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 177 | 20231208 | 161000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 178 | 20231208 | 160900 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 179 | 20231208 | 160800 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 180 | 20231208 | 160700 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 181 | 20231208 | 160600 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 182 | 20231208 | 160500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 28036 |
| 183 | 20231208 | 160400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 184 | 20231208 | 160300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 185 | 20231208 | 160200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 186 | 20231208 | 160100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 187 | 20231208 | 160000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 188 | 20231208 | 155900 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 189 | 20231208 | 155800 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 190 | 20231208 | 155700 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 191 | 20231208 | 155600 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 192 | 20231208 | 155500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 193 | 20231208 | 155400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 194 | 20231208 | 155300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 195 | 20231208 | 155200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 196 | 20231208 | 155100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 197 | 20231208 | 155000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 198 | 20231208 | 154900 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 199 | 20231208 | 154800 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 200 | 20231208 | 154700 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 201 | 20231208 | 154600 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 202 | 20231208 | 154500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 203 | 20231208 | 154400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 204 | 20231208 | 154300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 205 | 20231208 | 154200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 206 | 20231208 | 154100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 207 | 20231208 | 154000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 208 | 20231208 | 153900 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 209 | 20231208 | 153800 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 210 | 20231208 | 153700 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 211 | 20231208 | 153600 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 212 | 20231208 | 153500 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 28036 |
| 213 | 20231208 | 153400 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 214 | 20231208 | 153300 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 215 | 20231208 | 153200 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 216 | 20231208 | 153100 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 0 |
| 217 | 20231208 | 153000 | 85289548300 | 49400 | 49400 | 49400 | 49400 | 28036 |
| 218 | 20231208 | 152900 | 83904569900 | 49400 | 49400 | 49400 | 49400 | 0 |
| 219 | 20231208 | 152800 | 83904569900 | 49400 | 49400 | 49400 | 49400 | 0 |
| 220 | 20231208 | 152700 | 83904569900 | 49400 | 49400 | 49400 | 49400 | 0 |
| 221 | 20231208 | 152600 | 83904569900 | 49400 | 49400 | 49400 | 49400 | 0 |
| 222 | 20231208 | 152500 | 83904569900 | 49400 | 49400 | 49400 | 49400 | 0 |
| 223 | 20231208 | 152400 | 83904569900 | 49400 | 49400 | 49400 | 49400 | 0 |
| 224 | 20231208 | 152300 | 83904569900 | 49400 | 49400 | 49400 | 49400 | 0 |
| 225 | 20231208 | 152200 | 83904569900 | 49400 | 49400 | 49400 | 49400 | 0 |
| 226 | 20231208 | 152100 | 83904569900 | 49400 | 49400 | 49400 | 49400 | 0 |
| 227 | 20231208 | 152000 | 83904569900 | 49400 | 49400 | 49400 | 49400 | 0 |
| 228 | 20231208 | 151900 | 83904569900 | 49400 | 49300 | 49400 | 49300 | 12155 |
| 229 | 20231208 | 151800 | 83304748000 | 49350 | 49300 | 49350 | 49300 | 8294 |
| 230 | 20231208 | 151700 | 82895558050 | 49350 | 49250 | 49350 | 49250 | 7031 |
| 231 | 20231208 | 151600 | 82548945600 | 49300 | 49250 | 49300 | 49200 | 3617 |
| 232 | 20231208 | 151500 | 82370840650 | 49200 | 49250 | 49300 | 49200 | 5290 |
| 233 | 20231208 | 151400 | 82110320600 | 49250 | 49200 | 49300 | 49200 | 2996 |
| 234 | 20231208 | 151300 | 81962769700 | 49200 | 49150 | 49200 | 49100 | 7550 |
| 235 | 20231208 | 151200 | 81591482100 | 49150 | 49150 | 49150 | 49100 | 4076 |
| 236 | 20231208 | 151100 | 81391153000 | 49200 | 49150 | 49200 | 49100 | 4072 |
| 237 | 20231208 | 151000 | 81191041600 | 49150 | 49150 | 49200 | 49100 | 4653 |
| 238 | 20231208 | 150900 | 80962339700 | 49200 | 49250 | 49250 | 49150 | 3645 |
| 239 | 20231208 | 150800 | 80782976850 | 49200 | 49300 | 49300 | 49200 | 2916 |
| 240 | 20231208 | 150700 | 80639352550 | 49300 | 49350 | 49350 | 49300 | 5910 |
| 241 | 20231208 | 150600 | 80347915950 | 49350 | 49300 | 49350 | 49300 | 6738 |
| 242 | 20231208 | 150500 | 80015610000 | 49300 | 49250 | 49300 | 49200 | 5206 |
| 243 | 20231208 | 150400 | 79759122200 | 49250 | 49200 | 49250 | 49200 | 5547 |
| 244 | 20231208 | 150300 | 79486135950 | 49200 | 49150 | 49200 | 49100 | 4014 |
| 245 | 20231208 | 150200 | 79288812850 | 49100 | 49050 | 49100 | 49050 | 5883 |
| 246 | 20231208 | 150100 | 79000040700 | 49100 | 49100 | 49100 | 49050 | 2544 |
| 247 | 20231208 | 150000 | 78875204000 | 49050 | 49050 | 49100 | 49050 | 2101 |
| 248 | 20231208 | 145900 | 78772116450 | 49050 | 49100 | 49150 | 49050 | 2533 |
| 249 | 20231208 | 145800 | 78647828300 | 49100 | 49100 | 49150 | 49050 | 4536 |
| 250 | 20231208 | 145700 | 78425160900 | 49050 | 49050 | 49100 | 49000 | 2443 |
| 251 | 20231208 | 145600 | 78305342450 | 49100 | 49200 | 49200 | 49050 | 5487 |
| 252 | 20231208 | 145500 | 78035780500 | 49150 | 49150 | 49200 | 49150 | 1997 |
| 253 | 20231208 | 145400 | 77937588950 | 49200 | 49150 | 49200 | 49150 | 3338 |
| 254 | 20231208 | 145300 | 77773491800 | 49200 | 49200 | 49200 | 49150 | 2767 |
| 255 | 20231208 | 145200 | 77637419950 | 49200 | 49150 | 49200 | 49100 | 5222 |
| 256 | 20231208 | 145100 | 77380736100 | 49150 | 49200 | 49200 | 49150 | 3032 |
| 257 | 20231208 | 145000 | 77231655800 | 49200 | 49150 | 49200 | 49150 | 2582 |
| 258 | 20231208 | 144900 | 77104638950 | 49150 | 49150 | 49200 | 49100 | 2686 |
| 259 | 20231208 | 144800 | 76972630400 | 49100 | 49150 | 49150 | 49100 | 1470 |
| 260 | 20231208 | 144700 | 76900429600 | 49100 | 49150 | 49150 | 49100 | 1082 |
| 261 | 20231208 | 144600 | 76847278950 | 49100 | 49150 | 49150 | 49100 | 2749 |
| 262 | 20231208 | 144500 | 76712271600 | 49100 | 49100 | 49150 | 49100 | 830 |
| 263 | 20231208 | 144400 | 76671509050 | 49100 | 49150 | 49150 | 49100 | 944 |
| 264 | 20231208 | 144300 | 76625157050 | 49150 | 49150 | 49150 | 49100 | 1563 |
| 265 | 20231208 | 144200 | 76548389400 | 49100 | 49100 | 49150 | 49100 | 725 |
| 266 | 20231208 | 144100 | 76512784800 | 49100 | 49050 | 49150 | 49050 | 3348 |
| 267 | 20231208 | 144000 | 76348416600 | 49050 | 49050 | 49100 | 49050 | 1571 |
| 268 | 20231208 | 143900 | 76271317900 | 49050 | 48900 | 49050 | 48850 | 4523 |
| 269 | 20231208 | 143800 | 76049833150 | 48900 | 48900 | 48950 | 48900 | 4249 |
| 270 | 20231208 | 143700 | 75842011650 | 48950 | 49000 | 49000 | 48900 | 1982 |
| 271 | 20231208 | 143600 | 75744996350 | 49000 | 49050 | 49050 | 48950 | 2924 |
| 272 | 20231208 | 143500 | 75601740900 | 49050 | 49050 | 49100 | 49050 | 2799 |
| 273 | 20231208 | 143400 | 75464431650 | 49050 | 49050 | 49050 | 49000 | 963 |
| 274 | 20231208 | 143300 | 75417214850 | 49050 | 49050 | 49050 | 49000 | 1670 |
| 275 | 20231208 | 143200 | 75335331000 | 49050 | 48950 | 49100 | 48950 | 3912 |
| 276 | 20231208 | 143100 | 75143632550 | 48950 | 48950 | 49000 | 48900 | 1655 |
| 277 | 20231208 | 143000 | 75062634200 | 48950 | 49050 | 49100 | 48950 | 3952 |
| 278 | 20231208 | 142900 | 74868973250 | 49050 | 49100 | 49150 | 49050 | 3368 |
| 279 | 20231208 | 142800 | 74703600100 | 49100 | 49150 | 49200 | 49100 | 7614 |
| 280 | 20231208 | 142700 | 74329633050 | 49150 | 49000 | 49200 | 49000 | 3189 |
| 281 | 20231208 | 142600 | 74173073150 | 49050 | 48850 | 49100 | 48800 | 10423 |
| 282 | 20231208 | 142500 | 73663473350 | 48800 | 48900 | 48900 | 48750 | 11047 |
| 283 | 20231208 | 142400 | 73124297150 | 48850 | 49000 | 49050 | 48850 | 6497 |
| 284 | 20231208 | 142300 | 72806316000 | 49000 | 49050 | 49100 | 49000 | 3596 |
| 285 | 20231208 | 142200 | 72630022000 | 49050 | 49100 | 49100 | 49050 | 2247 |
| 286 | 20231208 | 142100 | 72519806050 | 49050 | 49150 | 49200 | 49050 | 4036 |
| 287 | 20231208 | 142000 | 72321537000 | 49150 | 49150 | 49200 | 49100 | 2845 |
| 288 | 20231208 | 141900 | 72181650950 | 49150 | 49150 | 49200 | 49100 | 4279 |
| 289 | 20231208 | 141800 | 71971467600 | 49150 | 49300 | 49300 | 49100 | 6248 |
| 290 | 20231208 | 141700 | 71664055300 | 49300 | 49400 | 49400 | 49300 | 5670 |
| 291 | 20231208 | 141600 | 71384209100 | 49400 | 49350 | 49450 | 49300 | 9030 |
| 292 | 20231208 | 141500 | 70938418300 | 49400 | 49500 | 49550 | 49350 | 27118 |
| 293 | 20231208 | 141400 | 69596460400 | 49500 | 49350 | 49500 | 49350 | 17270 |
| 294 | 20231208 | 141300 | 68742946550 | 49350 | 49350 | 49350 | 49300 | 4594 |
| 295 | 20231208 | 141200 | 68516264450 | 49350 | 49200 | 49400 | 49200 | 14184 |
| 296 | 20231208 | 141100 | 67816831900 | 49250 | 49150 | 49250 | 49100 | 8711 |
| 297 | 20231208 | 141000 | 67388542150 | 49150 | 49150 | 49200 | 49150 | 3775 |
| 298 | 20231208 | 140900 | 67202886600 | 49150 | 49350 | 49350 | 49150 | 14821 |
| 299 | 20231208 | 140800 | 66473133000 | 49350 | 49200 | 49350 | 49150 | 16545 |
| 300 | 20231208 | 140700 | 65658298050 | 49200 | 49100 | 49200 | 49050 | 6885 |
| 301 | 20231208 | 140600 | 65320128200 | 49100 | 49000 | 49100 | 49000 | 10243 |
| 302 | 20231208 | 140500 | 64817336950 | 49000 | 48900 | 49050 | 48850 | 10494 |
| 303 | 20231208 | 140400 | 64303385750 | 48850 | 48900 | 48900 | 48850 | 1141 |
| 304 | 20231208 | 140300 | 64247630250 | 48850 | 48850 | 48850 | 48800 | 1666 |
| 305 | 20231208 | 140200 | 64166264250 | 48850 | 48850 | 48850 | 48800 | 1984 |
| 306 | 20231208 | 140100 | 64069383250 | 48800 | 48800 | 48850 | 48750 | 2750 |
| 307 | 20231208 | 140000 | 63935173100 | 48800 | 48700 | 48800 | 48700 | 2586 |
| 308 | 20231208 | 135900 | 63809126550 | 48700 | 48750 | 48750 | 48700 | 1909 |
| 309 | 20231208 | 135800 | 63716144750 | 48750 | 48750 | 48800 | 48700 | 2160 |
| 310 | 20231208 | 135700 | 63610834850 | 48800 | 48800 | 48800 | 48700 | 1536 |
| 311 | 20231208 | 135600 | 63535943300 | 48750 | 48600 | 48800 | 48600 | 4568 |
| 312 | 20231208 | 135500 | 63313508850 | 48600 | 48650 | 48700 | 48600 | 4158 |
| 313 | 20231208 | 135400 | 63111275200 | 48650 | 48700 | 48700 | 48650 | 1877 |
| 314 | 20231208 | 135300 | 63019921800 | 48650 | 48800 | 48800 | 48650 | 6627 |
| 315 | 20231208 | 135200 | 62697125900 | 48800 | 48800 | 48850 | 48750 | 3381 |
| 316 | 20231208 | 135100 | 62532135750 | 48750 | 48750 | 48800 | 48750 | 2053 |
| 317 | 20231208 | 135000 | 62432037500 | 48750 | 48800 | 48800 | 48700 | 4272 |
| 318 | 20231208 | 134900 | 62223766750 | 48750 | 48900 | 48950 | 48750 | 5897 |
| 319 | 20231208 | 134800 | 61935646650 | 48900 | 48850 | 48900 | 48800 | 1278 |
| 320 | 20231208 | 134700 | 61873198500 | 48850 | 48850 | 48900 | 48800 | 3641 |
| 321 | 20231208 | 134600 | 61695366950 | 48850 | 48600 | 48900 | 48550 | 15986 |
| 322 | 20231208 | 134500 | 60916155950 | 48600 | 48650 | 48700 | 48550 | 11935 |
| 323 | 20231208 | 134400 | 60335796100 | 48650 | 48950 | 48950 | 48650 | 9286 |
| 324 | 20231208 | 134300 | 59882511600 | 49000 | 49000 | 49150 | 48900 | 12142 |
| 325 | 20231208 | 134200 | 59286916550 | 49050 | 48900 | 49050 | 48900 | 5182 |
| 326 | 20231208 | 134100 | 59033192600 | 48900 | 48900 | 48950 | 48850 | 3984 |
| 327 | 20231208 | 134000 | 58838333250 | 48900 | 48850 | 48950 | 48800 | 11878 |
| 328 | 20231208 | 133900 | 58257926700 | 48900 | 49000 | 49100 | 48850 | 12650 |
| 329 | 20231208 | 133800 | 57638218250 | 49000 | 49350 | 49400 | 49000 | 33273 |
| 330 | 20231208 | 133700 | 55999574950 | 49350 | 49150 | 49350 | 49150 | 27258 |
| 331 | 20231208 | 133600 | 54656987800 | 49150 | 49100 | 49200 | 49050 | 8793 |
| 332 | 20231208 | 133500 | 54224959750 | 49050 | 48950 | 49100 | 48900 | 10112 |
| 333 | 20231208 | 133400 | 53729350300 | 49000 | 48950 | 49000 | 48750 | 16419 |
| 334 | 20231208 | 133300 | 52926985000 | 48950 | 49050 | 49150 | 48900 | 23749 |
| 335 | 20231208 | 133200 | 51762912650 | 49000 | 48800 | 49000 | 48750 | 27787 |
| 336 | 20231208 | 133100 | 50403661450 | 48800 | 48700 | 48800 | 48650 | 11471 |
| 337 | 20231208 | 133000 | 49844722050 | 48700 | 48700 | 48800 | 48650 | 18986 |
| 338 | 20231208 | 132900 | 48919660300 | 48650 | 48450 | 48650 | 48400 | 42524 |
| 339 | 20231208 | 132800 | 46856900350 | 48400 | 48350 | 48450 | 48350 | 12243 |
| 340 | 20231208 | 132700 | 46264320800 | 48350 | 48350 | 48400 | 48300 | 3890 |
| 341 | 20231208 | 132600 | 46076217550 | 48350 | 48200 | 48400 | 48150 | 16513 |
| 342 | 20231208 | 132500 | 45279114400 | 48200 | 48100 | 48200 | 48100 | 3759 |
| 343 | 20231208 | 132400 | 45098096150 | 48150 | 48100 | 48150 | 48100 | 1949 |
| 344 | 20231208 | 132300 | 45004274750 | 48150 | 48050 | 48200 | 48050 | 10435 |
| 345 | 20231208 | 132200 | 44501972600 | 48050 | 48050 | 48100 | 48000 | 1265 |
| 346 | 20231208 | 132100 | 44441184350 | 48050 | 48050 | 48100 | 48050 | 2616 |
| 347 | 20231208 | 132000 | 44315446550 | 48050 | 48000 | 48050 | 47950 | 2479 |
| 348 | 20231208 | 131900 | 44196444500 | 48000 | 48000 | 48050 | 47950 | 1722 |
| 349 | 20231208 | 131800 | 44113798650 | 48000 | 47950 | 48000 | 47950 | 772 |
| 350 | 20231208 | 131700 | 44076776000 | 48000 | 48100 | 48100 | 47950 | 3106 |
| 351 | 20231208 | 131600 | 43927619850 | 48100 | 48050 | 48100 | 48000 | 1014 |
| 352 | 20231208 | 131500 | 43878898400 | 48050 | 48100 | 48150 | 48000 | 6328 |
| 353 | 20231208 | 131400 | 43574648450 | 48100 | 47900 | 48100 | 47900 | 13696 |
| 354 | 20231208 | 131300 | 42917317850 | 47900 | 47800 | 47900 | 47800 | 2917 |
| 355 | 20231208 | 131200 | 42777834750 | 47750 | 47700 | 47750 | 47700 | 4086 |
| 356 | 20231208 | 131100 | 42582759000 | 47700 | 47750 | 47750 | 47700 | 456 |
| 357 | 20231208 | 131000 | 42561006600 | 47750 | 47700 | 47750 | 47700 | 1927 |
| 358 | 20231208 | 130900 | 42469083350 | 47650 | 47700 | 47700 | 47650 | 1534 |
| 359 | 20231208 | 130800 | 42395985550 | 47700 | 47700 | 47700 | 47650 | 1144 |
| 360 | 20231208 | 130700 | 42341459900 | 47700 | 47700 | 47700 | 47650 | 503 |
| 361 | 20231208 | 130600 | 42317488600 | 47650 | 47650 | 47700 | 47650 | 593 |
| 362 | 20231208 | 130500 | 42289220800 | 47700 | 47700 | 47700 | 47650 | 2796 |
| 363 | 20231208 | 130400 | 42155856450 | 47650 | 47700 | 47700 | 47650 | 958 |
| 364 | 20231208 | 130300 | 42110205150 | 47700 | 47650 | 47700 | 47650 | 446 |
| 365 | 20231208 | 130200 | 42088947650 | 47650 | 47650 | 47700 | 47650 | 1008 |
| 366 | 20231208 | 130100 | 42040912150 | 47700 | 47650 | 47700 | 47650 | 882 |
| 367 | 20231208 | 130000 | 41998862500 | 47650 | 47700 | 47700 | 47650 | 847 |
| 368 | 20231208 | 125900 | 41958489100 | 47700 | 47700 | 47700 | 47650 | 1370 |
| 369 | 20231208 | 125800 | 41893153350 | 47700 | 47700 | 47700 | 47650 | 293 |
| 370 | 20231208 | 125700 | 41879190400 | 47700 | 47650 | 47700 | 47650 | 424 |
| 371 | 20231208 | 125600 | 41858985450 | 47650 | 47700 | 47700 | 47650 | 704 |
| 372 | 20231208 | 125500 | 41825423400 | 47700 | 47650 | 47700 | 47650 | 445 |
| 373 | 20231208 | 125400 | 41804210450 | 47650 | 47650 | 47700 | 47650 | 672 |
| 374 | 20231208 | 125300 | 41772187300 | 47650 | 47650 | 47650 | 47600 | 1413 |
| 375 | 20231208 | 125200 | 41704872500 | 47650 | 47600 | 47650 | 47600 | 678 |
| 376 | 20231208 | 125100 | 41672592500 | 47650 | 47650 | 47650 | 47600 | 1464 |
| 377 | 20231208 | 125000 | 41602860950 | 47650 | 47650 | 47650 | 47600 | 584 |
| 378 | 20231208 | 124900 | 41575040250 | 47650 | 47600 | 47650 | 47600 | 1728 |
| 379 | 20231208 | 124800 | 41492728750 | 47600 | 47650 | 47650 | 47600 | 1395 |
| 380 | 20231208 | 124700 | 41426317850 | 47650 | 47650 | 47650 | 47600 | 844 |
| 381 | 20231208 | 124600 | 41386109450 | 47650 | 47650 | 47700 | 47650 | 5741 |
| 382 | 20231208 | 124500 | 41112544800 | 47650 | 47700 | 47700 | 47650 | 556 |
| 383 | 20231208 | 124400 | 41086041700 | 47700 | 47750 | 47750 | 47650 | 2340 |
| 384 | 20231208 | 124300 | 40974428600 | 47700 | 47750 | 47750 | 47700 | 587 |
| 385 | 20231208 | 124200 | 40946427500 | 47750 | 47750 | 47750 | 47700 | 1159 |
| 386 | 20231208 | 124100 | 40891126500 | 47750 | 47750 | 47750 | 47700 | 824 |
| 387 | 20231208 | 124000 | 40851809950 | 47700 | 47700 | 47750 | 47700 | 1015 |
| 388 | 20231208 | 123900 | 40803390800 | 47750 | 47700 | 47750 | 47650 | 781 |
| 389 | 20231208 | 123800 | 40766146350 | 47700 | 47700 | 47700 | 47650 | 1395 |
| 390 | 20231208 | 123700 | 40699639000 | 47700 | 47650 | 47700 | 47650 | 1129 |
| 391 | 20231208 | 123600 | 40645818950 | 47700 | 47700 | 47700 | 47650 | 1657 |
| 392 | 20231208 | 123500 | 40566810450 | 47700 | 47700 | 47700 | 47650 | 696 |
| 393 | 20231208 | 123400 | 40533626350 | 47700 | 47700 | 47700 | 47650 | 749 |
| 394 | 20231208 | 123300 | 40497929150 | 47650 | 47700 | 47700 | 47650 | 904 |
| 395 | 20231208 | 123200 | 40454833950 | 47700 | 47700 | 47700 | 47650 | 889 |
| 396 | 20231208 | 123100 | 40412455000 | 47700 | 47650 | 47700 | 47650 | 756 |
| 397 | 20231208 | 123000 | 40376400400 | 47700 | 47650 | 47700 | 47650 | 1084 |
| 398 | 20231208 | 122900 | 40324744050 | 47700 | 47700 | 47700 | 47650 | 829 |
| 399 | 20231208 | 122800 | 40285230950 | 47650 | 47650 | 47700 | 47650 | 1243 |
| 400 | 20231208 | 122700 | 40225953050 | 47650 | 47700 | 47700 | 47650 | 659 |
| 401 | 20231208 | 122600 | 40194531900 | 47700 | 47700 | 47700 | 47650 | 2072 |
| 402 | 20231208 | 122500 | 40095791400 | 47700 | 47700 | 47700 | 47650 | 1617 |
| 403 | 20231208 | 122400 | 40018661000 | 47700 | 47700 | 47700 | 47700 | 549 |
| 404 | 20231208 | 122300 | 39992473700 | 47750 | 47700 | 47750 | 47650 | 1217 |
| 405 | 20231208 | 122200 | 39934429250 | 47700 | 47650 | 47750 | 47650 | 1886 |
| 406 | 20231208 | 122100 | 39844469800 | 47700 | 47700 | 47700 | 47650 | 1286 |
| 407 | 20231208 | 122000 | 39783146650 | 47650 | 47750 | 47750 | 47650 | 4794 |
| 408 | 20231208 | 121900 | 39554501300 | 47750 | 47750 | 47750 | 47700 | 417 |
| 409 | 20231208 | 121800 | 39534606950 | 47700 | 47700 | 47750 | 47700 | 775 |
| 410 | 20231208 | 121700 | 39497621000 | 47750 | 47700 | 47750 | 47700 | 809 |
| 411 | 20231208 | 121600 | 39459029250 | 47700 | 47750 | 47750 | 47700 | 799 |
| 412 | 20231208 | 121500 | 39420911300 | 47750 | 47750 | 47750 | 47700 | 1311 |
| 413 | 20231208 | 121400 | 39358357500 | 47750 | 47750 | 47800 | 47750 | 740 |
| 414 | 20231208 | 121300 | 39323022450 | 47750 | 47750 | 47800 | 47750 | 1213 |
| 415 | 20231208 | 121200 | 39265101350 | 47750 | 47750 | 47800 | 47750 | 2218 |
| 416 | 20231208 | 121100 | 39159189850 | 47750 | 47800 | 47800 | 47750 | 1194 |
| 417 | 20231208 | 121000 | 39102147350 | 47750 | 47750 | 47800 | 47750 | 1186 |
| 418 | 20231208 | 120900 | 39045499950 | 47750 | 47750 | 47800 | 47750 | 912 |
| 419 | 20231208 | 120800 | 39001943600 | 47800 | 47750 | 47800 | 47750 | 668 |
| 420 | 20231208 | 120700 | 38970043800 | 47750 | 47750 | 47800 | 47750 | 651 |
| 421 | 20231208 | 120600 | 38938957500 | 47750 | 47750 | 47750 | 47750 | 1769 |
| 422 | 20231208 | 120500 | 38854487750 | 47750 | 47750 | 47800 | 47750 | 1020 |
| 423 | 20231208 | 120400 | 38805774150 | 47800 | 47800 | 47800 | 47750 | 784 |
| 424 | 20231208 | 120300 | 38768318900 | 47800 | 47750 | 47800 | 47750 | 1015 |
| 425 | 20231208 | 120200 | 38719832100 | 47750 | 47800 | 47800 | 47750 | 1018 |
| 426 | 20231208 | 120100 | 38671209250 | 47800 | 47800 | 47850 | 47750 | 3604 |
| 427 | 20231208 | 120000 | 38498942200 | 47800 | 47800 | 47850 | 47800 | 563 |
| 428 | 20231208 | 115900 | 38472030300 | 47800 | 47800 | 47850 | 47800 | 829 |
| 429 | 20231208 | 115800 | 38432394250 | 47850 | 47850 | 47850 | 47800 | 494 |
| 430 | 20231208 | 115700 | 38408772400 | 47800 | 47850 | 47850 | 47800 | 449 |
| 431 | 20231208 | 115600 | 38387305250 | 47800 | 47800 | 47850 | 47750 | 1697 |
| 432 | 20231208 | 115500 | 38306181100 | 47800 | 47850 | 47850 | 47750 | 5175 |
| 433 | 20231208 | 115400 | 38058820900 | 47800 | 47850 | 47850 | 47800 | 987 |
| 434 | 20231208 | 115300 | 38011624050 | 47850 | 47800 | 47850 | 47800 | 1316 |
| 435 | 20231208 | 115200 | 37948664300 | 47850 | 47800 | 47850 | 47800 | 670 |
| 436 | 20231208 | 115100 | 37916607700 | 47850 | 47850 | 47850 | 47800 | 227 |
| 437 | 20231208 | 115000 | 37905753550 | 47850 | 47850 | 47850 | 47800 | 439 |
| 438 | 20231208 | 114900 | 37884752150 | 47850 | 47850 | 47850 | 47800 | 731 |
| 439 | 20231208 | 114800 | 37849799350 | 47800 | 47800 | 47850 | 47800 | 928 |
| 440 | 20231208 | 114700 | 37805409750 | 47850 | 47850 | 47850 | 47800 | 988 |
| 441 | 20231208 | 114600 | 37758144400 | 47850 | 47800 | 47850 | 47800 | 816 |
| 442 | 20231208 | 114500 | 37719137600 | 47850 | 47850 | 47850 | 47800 | 468 |
| 443 | 20231208 | 114400 | 37696752750 | 47850 | 47850 | 47850 | 47800 | 798 |
| 444 | 20231208 | 114300 | 37658575250 | 47850 | 47850 | 47850 | 47800 | 448 |
| 445 | 20231208 | 114200 | 37637142450 | 47850 | 47800 | 47850 | 47800 | 795 |
| 446 | 20231208 | 114100 | 37599111700 | 47850 | 47850 | 47850 | 47800 | 1106 |
| 447 | 20231208 | 114000 | 37546220650 | 47800 | 47800 | 47850 | 47800 | 910 |
| 448 | 20231208 | 113900 | 37502708300 | 47800 | 47850 | 47850 | 47800 | 1211 |
| 449 | 20231208 | 113800 | 37444820650 | 47800 | 47850 | 47850 | 47800 | 1209 |
| 450 | 20231208 | 113700 | 37387013800 | 47850 | 47800 | 47900 | 47800 | 928 |
| 451 | 20231208 | 113600 | 37342647400 | 47800 | 47850 | 47900 | 47800 | 946 |
| 452 | 20231208 | 113500 | 37297392550 | 47800 | 47900 | 47900 | 47800 | 925 |
| 453 | 20231208 | 113400 | 37253136550 | 47900 | 47850 | 47900 | 47850 | 1165 |
| 454 | 20231208 | 113300 | 37197377650 | 47850 | 47850 | 47900 | 47850 | 1578 |
| 455 | 20231208 | 113200 | 37121870300 | 47900 | 47900 | 47900 | 47850 | 814 |
| 456 | 20231208 | 113100 | 37082918350 | 47900 | 47900 | 47900 | 47850 | 332 |
| 457 | 20231208 | 113000 | 37067023600 | 47900 | 47950 | 47950 | 47850 | 599 |
| 458 | 20231208 | 112900 | 37038330550 | 47950 | 47950 | 47950 | 47900 | 750 |
| 459 | 20231208 | 112800 | 37002399550 | 47950 | 47950 | 47950 | 47900 | 1473 |
| 460 | 20231208 | 112700 | 36931809400 | 47950 | 47900 | 47950 | 47850 | 648 |
| 461 | 20231208 | 112600 | 36900775050 | 47900 | 47900 | 47950 | 47850 | 1586 |
| 462 | 20231208 | 112500 | 36824820500 | 47850 | 47900 | 47950 | 47850 | 1738 |
| 463 | 20231208 | 112400 | 36741566550 | 47900 | 47950 | 47950 | 47900 | 593 |
| 464 | 20231208 | 112300 | 36713143950 | 47950 | 47950 | 48000 | 47950 | 1093 |
| 465 | 20231208 | 112200 | 36660724100 | 47950 | 47950 | 48000 | 47950 | 217 |
| 466 | 20231208 | 112100 | 36650318800 | 47950 | 47950 | 48000 | 47950 | 854 |
| 467 | 20231208 | 112000 | 36609362700 | 48000 | 48000 | 48000 | 47950 | 781 |
| 468 | 20231208 | 111900 | 36571877250 | 48000 | 48000 | 48050 | 48000 | 4670 |
| 469 | 20231208 | 111800 | 36347714950 | 48050 | 48000 | 48050 | 48000 | 483 |
| 470 | 20231208 | 111700 | 36324517800 | 48050 | 48050 | 48100 | 48050 | 579 |
| 471 | 20231208 | 111600 | 36296694950 | 48050 | 48100 | 48100 | 48050 | 1442 |
| 472 | 20231208 | 111500 | 36227406700 | 48100 | 48100 | 48100 | 48050 | 1811 |
| 473 | 20231208 | 111400 | 36140317950 | 48100 | 48100 | 48100 | 48050 | 794 |
| 474 | 20231208 | 111300 | 36102143900 | 48100 | 48100 | 48100 | 48050 | 1758 |
| 475 | 20231208 | 111200 | 36017585050 | 48100 | 48100 | 48150 | 48050 | 842 |
| 476 | 20231208 | 111100 | 35977097150 | 48100 | 48050 | 48150 | 48050 | 2118 |
| 477 | 20231208 | 111000 | 35875240100 | 48050 | 48100 | 48100 | 48000 | 546 |
| 478 | 20231208 | 110900 | 35849002600 | 48100 | 48100 | 48150 | 48050 | 1829 |
| 479 | 20231208 | 110800 | 35760998400 | 48100 | 48100 | 48150 | 48050 | 1146 |
| 480 | 20231208 | 110700 | 35705880300 | 48150 | 48100 | 48150 | 48050 | 2496 |
| 481 | 20231208 | 110600 | 35585808400 | 48050 | 48150 | 48150 | 48050 | 1151 |
| 482 | 20231208 | 110500 | 35530426550 | 48150 | 48250 | 48300 | 48150 | 3622 |
| 483 | 20231208 | 110400 | 35355793900 | 48250 | 48050 | 48300 | 48000 | 12416 |
| 484 | 20231208 | 110300 | 34757587250 | 48000 | 48000 | 48050 | 47950 | 1885 |
| 485 | 20231208 | 110200 | 34667093450 | 48000 | 48000 | 48000 | 47950 | 2612 |
| 486 | 20231208 | 110100 | 34541726550 | 48000 | 47900 | 48000 | 47900 | 3061 |
| 487 | 20231208 | 110000 | 34395005650 | 47900 | 47900 | 47900 | 47850 | 274 |
| 488 | 20231208 | 105900 | 34381890350 | 47900 | 47850 | 47900 | 47800 | 462 |
| 489 | 20231208 | 105800 | 34359788750 | 47850 | 47850 | 47900 | 47800 | 2512 |
| 490 | 20231208 | 105700 | 34239587500 | 47850 | 47850 | 47850 | 47800 | 828 |
| 491 | 20231208 | 105600 | 34199984250 | 47850 | 47800 | 47850 | 47800 | 832 |
| 492 | 20231208 | 105500 | 34160180900 | 47850 | 47850 | 47900 | 47850 | 1840 |
| 493 | 20231208 | 105400 | 34072112250 | 47900 | 47650 | 47900 | 47600 | 5091 |
| 494 | 20231208 | 105300 | 33829198250 | 47650 | 47650 | 47700 | 47600 | 1514 |
| 495 | 20231208 | 105200 | 33757064900 | 47650 | 47650 | 47700 | 47650 | 2598 |
| 496 | 20231208 | 105100 | 33633260650 | 47700 | 47650 | 47700 | 47650 | 832 |
| 497 | 20231208 | 105000 | 33593604000 | 47650 | 47650 | 47700 | 47650 | 1342 |
| 498 | 20231208 | 104900 | 33529656650 | 47650 | 47650 | 47650 | 47600 | 4353 |
| 499 | 20231208 | 104800 | 33322369350 | 47650 | 47700 | 47700 | 47600 | 3096 |
| 500 | 20231208 | 104700 | 33174858750 | 47700 | 47700 | 47700 | 47650 | 1205 |
| 501 | 20231208 | 104600 | 33117404850 | 47700 | 47700 | 47700 | 47650 | 1075 |
| 502 | 20231208 | 104500 | 33066156850 | 47700 | 47650 | 47700 | 47650 | 3244 |
| 503 | 20231208 | 104400 | 32911576300 | 47650 | 47600 | 47700 | 47600 | 3392 |
| 504 | 20231208 | 104300 | 32750014700 | 47650 | 47700 | 47750 | 47600 | 8742 |
| 505 | 20231208 | 104200 | 32333190700 | 47700 | 47850 | 47850 | 47700 | 10549 |
| 506 | 20231208 | 104100 | 31829144100 | 47850 | 47850 | 47900 | 47800 | 2458 |
| 507 | 20231208 | 104000 | 31711524750 | 47850 | 47850 | 47900 | 47850 | 927 |
| 508 | 20231208 | 103900 | 31667160600 | 47850 | 47900 | 47900 | 47850 | 2319 |
| 509 | 20231208 | 103800 | 31556180600 | 47900 | 47900 | 47900 | 47850 | 501 |
| 510 | 20231208 | 103700 | 31532189950 | 47900 | 47950 | 47950 | 47850 | 1498 |
| 511 | 20231208 | 103600 | 31460439300 | 47900 | 47950 | 47950 | 47900 | 325 |
| 512 | 20231208 | 103500 | 31444864100 | 47950 | 47900 | 47950 | 47900 | 1405 |
| 513 | 20231208 | 103400 | 31377557300 | 47900 | 47900 | 47950 | 47900 | 1548 |
| 514 | 20231208 | 103300 | 31303401400 | 47950 | 47900 | 47950 | 47900 | 1874 |
| 515 | 20231208 | 103200 | 31213636700 | 47950 | 47950 | 47950 | 47900 | 1295 |
| 516 | 20231208 | 103100 | 31151599050 | 47900 | 48000 | 48000 | 47850 | 4975 |
| 517 | 20231208 | 103000 | 30913117400 | 47950 | 48000 | 48000 | 47950 | 1437 |
| 518 | 20231208 | 102900 | 30844201100 | 48000 | 47950 | 48050 | 47950 | 4375 |
| 519 | 20231208 | 102800 | 30634226200 | 47950 | 47900 | 48000 | 47900 | 3825 |
| 520 | 20231208 | 102700 | 30450843100 | 47900 | 47950 | 47950 | 47900 | 834 |
| 521 | 20231208 | 102600 | 30410881350 | 47900 | 47900 | 47950 | 47850 | 862 |
| 522 | 20231208 | 102500 | 30369599100 | 47900 | 47900 | 47950 | 47900 | 3073 |
| 523 | 20231208 | 102400 | 30222399600 | 47950 | 47900 | 47950 | 47900 | 1930 |
| 524 | 20231208 | 102300 | 30129914050 | 47900 | 47950 | 47950 | 47900 | 1572 |
| 525 | 20231208 | 102200 | 30054586650 | 47950 | 48000 | 48000 | 47900 | 1598 |
| 526 | 20231208 | 102100 | 29977966400 | 47950 | 48050 | 48050 | 47950 | 4291 |
| 527 | 20231208 | 102000 | 29771975650 | 48050 | 48050 | 48100 | 48000 | 1830 |
| 528 | 20231208 | 101900 | 29684044950 | 48050 | 48050 | 48100 | 48000 | 4933 |
| 529 | 20231208 | 101800 | 29447018400 | 48050 | 48000 | 48050 | 48000 | 1295 |
| 530 | 20231208 | 101700 | 29384848250 | 48000 | 48000 | 48050 | 48000 | 2270 |
| 531 | 20231208 | 101600 | 29275854900 | 48000 | 48050 | 48050 | 48000 | 911 |
| 532 | 20231208 | 101500 | 29232093550 | 48050 | 48050 | 48100 | 48000 | 835 |
| 533 | 20231208 | 101400 | 29191980600 | 48050 | 48100 | 48150 | 48000 | 1975 |
| 534 | 20231208 | 101300 | 29097049100 | 48150 | 48150 | 48150 | 48100 | 348 |
| 535 | 20231208 | 101200 | 29080302150 | 48150 | 48200 | 48200 | 48100 | 2679 |
| 536 | 20231208 | 101100 | 28951322050 | 48200 | 48150 | 48200 | 48150 | 1627 |
| 537 | 20231208 | 101000 | 28872916750 | 48150 | 48200 | 48200 | 48150 | 1243 |
| 538 | 20231208 | 100900 | 28813037500 | 48200 | 48200 | 48200 | 48150 | 1353 |
| 539 | 20231208 | 100800 | 28747872050 | 48200 | 48100 | 48200 | 48100 | 1824 |
| 540 | 20231208 | 100700 | 28660045150 | 48100 | 48100 | 48100 | 48050 | 2600 |
| 541 | 20231208 | 100600 | 28535001800 | 48100 | 48100 | 48150 | 48000 | 1284 |
| 542 | 20231208 | 100500 | 28473318900 | 48150 | 47950 | 48150 | 47850 | 11064 |
| 543 | 20231208 | 100400 | 27942810650 | 47950 | 47950 | 48000 | 47900 | 3400 |
| 544 | 20231208 | 100300 | 27779779350 | 48000 | 48000 | 48050 | 47950 | 5569 |
| 545 | 20231208 | 100200 | 27512471500 | 48050 | 48150 | 48150 | 48050 | 5470 |
| 546 | 20231208 | 100100 | 27249495950 | 48150 | 48150 | 48200 | 48100 | 1198 |
| 547 | 20231208 | 100000 | 27191835650 | 48100 | 48150 | 48200 | 48100 | 3674 |
| 548 | 20231208 | 095900 | 27014990850 | 48150 | 48200 | 48200 | 48150 | 2401 |
| 549 | 20231208 | 095800 | 26899365600 | 48200 | 48200 | 48250 | 48150 | 1885 |
| 550 | 20231208 | 095700 | 26808515550 | 48200 | 48300 | 48400 | 48200 | 29574 |
| 551 | 20231208 | 095600 | 25379247550 | 48300 | 48300 | 48350 | 48250 | 4412 |
| 552 | 20231208 | 095500 | 25166143000 | 48300 | 48400 | 48400 | 48300 | 6661 |
| 553 | 20231208 | 095400 | 24844003950 | 48400 | 48350 | 48400 | 48300 | 7252 |
| 554 | 20231208 | 095300 | 24493350900 | 48350 | 48000 | 48400 | 48000 | 24814 |
| 555 | 20231208 | 095200 | 23296757700 | 48000 | 48000 | 48000 | 47950 | 2482 |
| 556 | 20231208 | 095100 | 23177686700 | 48000 | 48000 | 48000 | 47950 | 622 |
| 557 | 20231208 | 095000 | 23147848500 | 48000 | 48000 | 48000 | 47950 | 2693 |
| 558 | 20231208 | 094900 | 23018613350 | 47950 | 47900 | 48000 | 47900 | 1783 |
| 559 | 20231208 | 094800 | 22933143050 | 47900 | 47950 | 48000 | 47900 | 1538 |
| 560 | 20231208 | 094700 | 22859427200 | 47950 | 47850 | 47950 | 47850 | 4011 |
| 561 | 20231208 | 094600 | 22667377350 | 47900 | 47900 | 47900 | 47850 | 3728 |
| 562 | 20231208 | 094500 | 22488902700 | 47900 | 48000 | 48000 | 47850 | 5653 |
| 563 | 20231208 | 094400 | 22217993350 | 48000 | 47950 | 48050 | 47950 | 5090 |
| 564 | 20231208 | 094300 | 21973727100 | 47950 | 47950 | 47950 | 47850 | 6694 |
| 565 | 20231208 | 094200 | 21653034650 | 47950 | 48050 | 48100 | 47900 | 8411 |
| 566 | 20231208 | 094100 | 21249297450 | 48100 | 48050 | 48100 | 48050 | 5102 |
| 567 | 20231208 | 094000 | 21003997900 | 48050 | 48150 | 48150 | 48000 | 7206 |
| 568 | 20231208 | 093900 | 20657330950 | 48200 | 48150 | 48200 | 48100 | 3620 |
| 569 | 20231208 | 093800 | 20482988350 | 48150 | 48000 | 48200 | 48000 | 20280 |
| 570 | 20231208 | 093700 | 19507555350 | 47950 | 47950 | 48000 | 47900 | 4734 |
| 571 | 20231208 | 093600 | 19280470450 | 47900 | 47950 | 47950 | 47900 | 3605 |
| 572 | 20231208 | 093500 | 19107652250 | 47950 | 47850 | 47950 | 47850 | 11076 |
| 573 | 20231208 | 093400 | 18576866800 | 47850 | 47900 | 47900 | 47850 | 1168 |
| 574 | 20231208 | 093300 | 18520942850 | 47900 | 47900 | 47900 | 47850 | 2029 |
| 575 | 20231208 | 093200 | 18423832100 | 47850 | 47800 | 47900 | 47800 | 3892 |
| 576 | 20231208 | 093100 | 18237629300 | 47800 | 47850 | 47850 | 47800 | 2596 |
| 577 | 20231208 | 093000 | 18113484550 | 47850 | 47850 | 47900 | 47800 | 1995 |
| 578 | 20231208 | 092900 | 18018027400 | 47850 | 47850 | 47900 | 47800 | 2158 |
| 579 | 20231208 | 092800 | 17914767750 | 47850 | 47900 | 47900 | 47800 | 2354 |
| 580 | 20231208 | 092700 | 17802128450 | 47850 | 47950 | 48000 | 47850 | 5564 |
| 581 | 20231208 | 092600 | 17535504050 | 48000 | 47900 | 48000 | 47900 | 6115 |
| 582 | 20231208 | 092500 | 17242239450 | 47950 | 47950 | 47950 | 47900 | 3399 |
| 583 | 20231208 | 092400 | 17079314800 | 47950 | 47650 | 47950 | 47650 | 11272 |
| 584 | 20231208 | 092300 | 16540932500 | 47550 | 47500 | 47650 | 47450 | 17212 |
| 585 | 20231208 | 092200 | 15722946150 | 47550 | 47550 | 47600 | 47500 | 6168 |
| 586 | 20231208 | 092100 | 15429760000 | 47550 | 47500 | 47600 | 47450 | 9759 |
| 587 | 20231208 | 092000 | 14965831450 | 47500 | 47700 | 47700 | 47500 | 16056 |
| 588 | 20231208 | 091900 | 14201654800 | 47700 | 47800 | 47850 | 47650 | 8435 |
| 589 | 20231208 | 091800 | 13798898850 | 47750 | 47900 | 47900 | 47750 | 9620 |
| 590 | 20231208 | 091700 | 13338697100 | 47900 | 47900 | 47950 | 47850 | 3056 |
| 591 | 20231208 | 091600 | 13192327750 | 47900 | 47900 | 47950 | 47800 | 10654 |
| 592 | 20231208 | 091500 | 12682385300 | 47900 | 47900 | 47900 | 47850 | 4505 |
| 593 | 20231208 | 091400 | 12466748150 | 47850 | 47800 | 47900 | 47800 | 7500 |
| 594 | 20231208 | 091300 | 12107766350 | 47900 | 47850 | 47950 | 47750 | 10561 |
| 595 | 20231208 | 091200 | 11602214500 | 47850 | 47900 | 47900 | 47850 | 4334 |
| 596 | 20231208 | 091100 | 11394723250 | 47950 | 47900 | 48000 | 47800 | 5922 |
| 597 | 20231208 | 091000 | 11111066750 | 47900 | 47950 | 48100 | 47850 | 14666 |
| 598 | 20231208 | 090900 | 10407462800 | 47950 | 47650 | 48050 | 47650 | 14814 |
| 599 | 20231208 | 090800 | 9698472350 | 47700 | 48150 | 48200 | 47650 | 20325 |
| 600 | 20231208 | 090700 | 8724160750 | 48150 | 48250 | 48250 | 48100 | 7801 |
| 601 | 20231208 | 090600 | 8348357000 | 48250 | 48250 | 48350 | 48150 | 12456 |
| 602 | 20231208 | 090500 | 7747361400 | 48250 | 48250 | 48300 | 48150 | 26002 |
| 603 | 20231208 | 090400 | 6493231600 | 48200 | 48100 | 48300 | 48050 | 12562 |
| 604 | 20231208 | 090300 | 5888687850 | 48100 | 48450 | 48500 | 48050 | 22841 |
| 605 | 20231208 | 090200 | 4786370200 | 48450 | 48300 | 48500 | 48150 | 27383 |
| 606 | 20231208 | 090100 | 3462594250 | 48300 | 48350 | 48400 | 48100 | 20523 |
| 607 | 20231208 | 090000 | 2472013200 | 48350 | 48250 | 48500 | 48050 | 50387 |