34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 19360 |
| 3 | 20231205 | 192700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 4 | 20231205 | 192600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 5 | 20231205 | 192500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 6 | 20231205 | 192400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 7 | 20231205 | 192300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 8 | 20231205 | 192200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 9 | 20231205 | 192100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 10 | 20231205 | 192000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 11 | 20231205 | 191900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 12 | 20231205 | 191800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 13 | 20231205 | 191700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 14 | 20231205 | 191600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 15 | 20231205 | 191500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 16 | 20231205 | 191400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 17 | 20231205 | 191300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 18 | 20231205 | 191200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 19 | 20231205 | 191100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 20 | 20231205 | 191000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 21 | 20231205 | 190900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 22 | 20231205 | 190800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 23 | 20231205 | 190700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 24 | 20231205 | 190600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 25 | 20231205 | 190500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 26 | 20231205 | 190400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 27 | 20231205 | 190300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 28 | 20231205 | 190200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 29 | 20231205 | 190100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 30 | 20231205 | 190000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 31 | 20231205 | 185900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 32 | 20231205 | 185800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 19360 |
| 33 | 20231205 | 185700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 34 | 20231205 | 185600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 35 | 20231205 | 185500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 36 | 20231205 | 185400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 37 | 20231205 | 185300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 38 | 20231205 | 185200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 39 | 20231205 | 185100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 40 | 20231205 | 185000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 41 | 20231205 | 184900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 42 | 20231205 | 184800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 43 | 20231205 | 184700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 44 | 20231205 | 184600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 45 | 20231205 | 184500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 46 | 20231205 | 184400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 47 | 20231205 | 184300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 48 | 20231205 | 184200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 49 | 20231205 | 184100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 50 | 20231205 | 184000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 51 | 20231205 | 183900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 52 | 20231205 | 183800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 53 | 20231205 | 183700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 54 | 20231205 | 183600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 55 | 20231205 | 183500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 56 | 20231205 | 183400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 57 | 20231205 | 183300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 58 | 20231205 | 183200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 59 | 20231205 | 183100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 60 | 20231205 | 183000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 61 | 20231205 | 182900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 62 | 20231205 | 182800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 19360 |
| 63 | 20231205 | 182700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 64 | 20231205 | 182600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 65 | 20231205 | 182500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 66 | 20231205 | 182400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 67 | 20231205 | 182300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 68 | 20231205 | 182200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 69 | 20231205 | 182100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 70 | 20231205 | 182000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 71 | 20231205 | 181900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 72 | 20231205 | 181800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 73 | 20231205 | 181700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 74 | 20231205 | 181600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 75 | 20231205 | 181500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 76 | 20231205 | 181400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 77 | 20231205 | 181300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 78 | 20231205 | 181200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 79 | 20231205 | 181100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 80 | 20231205 | 181000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 81 | 20231205 | 180900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 82 | 20231205 | 180800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 83 | 20231205 | 180700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 84 | 20231205 | 180600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 85 | 20231205 | 180500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 86 | 20231205 | 180400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 87 | 20231205 | 180300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 88 | 20231205 | 180200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 89 | 20231205 | 180100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 90 | 20231205 | 180000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 91 | 20231205 | 175900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 92 | 20231205 | 175800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 19360 |
| 93 | 20231205 | 175700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 94 | 20231205 | 175600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 95 | 20231205 | 175500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 96 | 20231205 | 175400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 97 | 20231205 | 175300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 98 | 20231205 | 175200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 99 | 20231205 | 175100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 100 | 20231205 | 175000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 101 | 20231205 | 174900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 102 | 20231205 | 174800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 103 | 20231205 | 174700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 104 | 20231205 | 174600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 105 | 20231205 | 174500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 106 | 20231205 | 174400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 107 | 20231205 | 174300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 108 | 20231205 | 174200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 109 | 20231205 | 174100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 110 | 20231205 | 174000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 111 | 20231205 | 173900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 112 | 20231205 | 173800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 113 | 20231205 | 173700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 114 | 20231205 | 173600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 115 | 20231205 | 173500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 116 | 20231205 | 173400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 117 | 20231205 | 173300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 118 | 20231205 | 173200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 119 | 20231205 | 173100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 120 | 20231205 | 173000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 121 | 20231205 | 172900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 122 | 20231205 | 172800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 19360 |
| 123 | 20231205 | 172700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 124 | 20231205 | 172600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 125 | 20231205 | 172500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 126 | 20231205 | 172400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 127 | 20231205 | 172300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 128 | 20231205 | 172200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 129 | 20231205 | 172100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 130 | 20231205 | 172000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 131 | 20231205 | 171900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 132 | 20231205 | 171800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 133 | 20231205 | 171700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 134 | 20231205 | 171600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 135 | 20231205 | 171500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 136 | 20231205 | 171400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 137 | 20231205 | 171300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 138 | 20231205 | 171200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 139 | 20231205 | 171100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 140 | 20231205 | 171000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 141 | 20231205 | 170900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 142 | 20231205 | 170800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 143 | 20231205 | 170700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 144 | 20231205 | 170600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 145 | 20231205 | 170500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 146 | 20231205 | 170400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 147 | 20231205 | 170300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 148 | 20231205 | 170200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 149 | 20231205 | 170100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 150 | 20231205 | 170000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 151 | 20231205 | 165900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 152 | 20231205 | 165800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 19360 |
| 153 | 20231205 | 165700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 154 | 20231205 | 165600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 155 | 20231205 | 165500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 156 | 20231205 | 165400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 157 | 20231205 | 165300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 158 | 20231205 | 165200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 159 | 20231205 | 165100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 160 | 20231205 | 165000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 161 | 20231205 | 164900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 162 | 20231205 | 164800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 163 | 20231205 | 164700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 164 | 20231205 | 164600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 165 | 20231205 | 164500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 166 | 20231205 | 164400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 167 | 20231205 | 164300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 168 | 20231205 | 164200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 169 | 20231205 | 164100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 170 | 20231205 | 164000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 171 | 20231205 | 163900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 172 | 20231205 | 163800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 173 | 20231205 | 163700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 174 | 20231205 | 163600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 175 | 20231205 | 163500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 176 | 20231205 | 163400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 177 | 20231205 | 163300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 178 | 20231205 | 163200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 179 | 20231205 | 163100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 180 | 20231205 | 163000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 181 | 20231205 | 162900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 182 | 20231205 | 162800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 19360 |
| 183 | 20231205 | 162700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 184 | 20231205 | 162600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 185 | 20231205 | 162500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 186 | 20231205 | 162400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 187 | 20231205 | 162300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 188 | 20231205 | 162200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 189 | 20231205 | 162100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 190 | 20231205 | 162000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 191 | 20231205 | 161900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 192 | 20231205 | 161800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 193 | 20231205 | 161700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 194 | 20231205 | 161600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 195 | 20231205 | 161500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 196 | 20231205 | 161400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 197 | 20231205 | 161300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 198 | 20231205 | 161200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 199 | 20231205 | 161100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 200 | 20231205 | 161000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 201 | 20231205 | 160900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 202 | 20231205 | 160800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 203 | 20231205 | 160700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 204 | 20231205 | 160600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 205 | 20231205 | 160500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 206 | 20231205 | 160400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 207 | 20231205 | 160300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 208 | 20231205 | 160200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 209 | 20231205 | 160100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 210 | 20231205 | 160000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 211 | 20231205 | 155900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 212 | 20231205 | 155800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 19360 |
| 213 | 20231205 | 155700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 214 | 20231205 | 155600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 215 | 20231205 | 155500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 216 | 20231205 | 155400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 217 | 20231205 | 155300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 218 | 20231205 | 155200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 219 | 20231205 | 155100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 220 | 20231205 | 155000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 221 | 20231205 | 154900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 222 | 20231205 | 154800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 223 | 20231205 | 154700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 224 | 20231205 | 154600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 225 | 20231205 | 154500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 226 | 20231205 | 154400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 227 | 20231205 | 154300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 228 | 20231205 | 154200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 229 | 20231205 | 154100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 230 | 20231205 | 154000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 231 | 20231205 | 153900 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 232 | 20231205 | 153800 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 233 | 20231205 | 153700 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 234 | 20231205 | 153600 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 235 | 20231205 | 153500 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 236 | 20231205 | 153400 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 237 | 20231205 | 153300 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 238 | 20231205 | 153200 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 239 | 20231205 | 153100 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 0 |
| 240 | 20231205 | 153000 | 19214429000 | 46950 | 46950 | 46950 | 46950 | 19360 |
| 241 | 20231205 | 152900 | 18305477000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 242 | 20231205 | 152800 | 18305477000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 243 | 20231205 | 152700 | 18305477000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 244 | 20231205 | 152600 | 18305477000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 245 | 20231205 | 152500 | 18305477000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 246 | 20231205 | 152400 | 18305477000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 247 | 20231205 | 152300 | 18305477000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 248 | 20231205 | 152200 | 18305477000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 249 | 20231205 | 152100 | 18305477000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 250 | 20231205 | 152000 | 18305477000 | 47000 | 47000 | 47000 | 47000 | 0 |
| 251 | 20231205 | 151900 | 18305477000 | 47000 | 46950 | 47000 | 46950 | 1025 |
| 252 | 20231205 | 151800 | 18257312000 | 47000 | 46850 | 47000 | 46850 | 1512 |
| 253 | 20231205 | 151700 | 18186341600 | 46900 | 46900 | 46900 | 46850 | 693 |
| 254 | 20231205 | 151600 | 18153842100 | 46900 | 46850 | 46900 | 46800 | 4429 |
| 255 | 20231205 | 151500 | 17946338400 | 46850 | 46800 | 46850 | 46800 | 383 |
| 256 | 20231205 | 151400 | 17928409000 | 46800 | 46850 | 46850 | 46800 | 1433 |
| 257 | 20231205 | 151300 | 17861317800 | 46850 | 46850 | 46850 | 46800 | 997 |
| 258 | 20231205 | 151200 | 17814643050 | 46800 | 46800 | 46850 | 46800 | 1583 |
| 259 | 20231205 | 151100 | 17740541300 | 46850 | 46850 | 46850 | 46800 | 547 |
| 260 | 20231205 | 151000 | 17714933150 | 46850 | 46800 | 46850 | 46800 | 1022 |
| 261 | 20231205 | 150900 | 17667094600 | 46800 | 46850 | 46900 | 46800 | 6325 |
| 262 | 20231205 | 150800 | 17370936950 | 46850 | 46900 | 46950 | 46850 | 7050 |
| 263 | 20231205 | 150700 | 17040359650 | 46900 | 46900 | 46950 | 46900 | 1739 |
| 264 | 20231205 | 150600 | 16958770550 | 46900 | 46900 | 46950 | 46900 | 795 |
| 265 | 20231205 | 150500 | 16921484200 | 46900 | 46950 | 46950 | 46900 | 689 |
| 266 | 20231205 | 150400 | 16889145650 | 46900 | 46900 | 46950 | 46900 | 407 |
| 267 | 20231205 | 150300 | 16870048750 | 46950 | 46900 | 46950 | 46900 | 979 |
| 268 | 20231205 | 150200 | 16824112700 | 46900 | 46900 | 46950 | 46900 | 618 |
| 269 | 20231205 | 150100 | 16795125150 | 46900 | 46950 | 47000 | 46900 | 7890 |
| 270 | 20231205 | 150000 | 16424791100 | 46950 | 46950 | 47000 | 46950 | 1129 |
| 271 | 20231205 | 145900 | 16371755400 | 46950 | 46950 | 47000 | 46950 | 711 |
| 272 | 20231205 | 145800 | 16338362450 | 46950 | 46950 | 47000 | 46950 | 247 |
| 273 | 20231205 | 145700 | 16326764900 | 47000 | 47000 | 47000 | 46950 | 590 |
| 274 | 20231205 | 145600 | 16299052150 | 46950 | 46950 | 47000 | 46950 | 472 |
| 275 | 20231205 | 145500 | 16276889300 | 46950 | 46950 | 47000 | 46950 | 420 |
| 276 | 20231205 | 145400 | 16257161750 | 46950 | 46950 | 47000 | 46950 | 390 |
| 277 | 20231205 | 145300 | 16238846000 | 47000 | 46950 | 47000 | 46950 | 418 |
| 278 | 20231205 | 145200 | 16219216550 | 47000 | 47000 | 47000 | 46950 | 6320 |
| 279 | 20231205 | 145100 | 15922227400 | 47000 | 47050 | 47050 | 47000 | 1435 |
| 280 | 20231205 | 145000 | 15854773700 | 47000 | 47050 | 47050 | 47000 | 5070 |
| 281 | 20231205 | 144900 | 15616477500 | 47000 | 47050 | 47100 | 47000 | 2086 |
| 282 | 20231205 | 144800 | 15518338550 | 47050 | 47050 | 47100 | 47050 | 211 |
| 283 | 20231205 | 144700 | 15508407950 | 47100 | 47050 | 47100 | 47050 | 742 |
| 284 | 20231205 | 144600 | 15473468650 | 47050 | 47050 | 47100 | 47050 | 508 |
| 285 | 20231205 | 144500 | 15449566500 | 47100 | 47050 | 47100 | 47050 | 318 |
| 286 | 20231205 | 144400 | 15434603700 | 47050 | 47050 | 47100 | 47050 | 169 |
| 287 | 20231205 | 144300 | 15426651350 | 47050 | 47000 | 47100 | 47000 | 384 |
| 288 | 20231205 | 144200 | 15408587200 | 47000 | 47050 | 47050 | 47000 | 713 |
| 289 | 20231205 | 144100 | 15375059400 | 47000 | 47000 | 47050 | 47000 | 263 |
| 290 | 20231205 | 144000 | 15362693550 | 47050 | 47050 | 47050 | 47000 | 335 |
| 291 | 20231205 | 143900 | 15346936750 | 47050 | 47000 | 47100 | 47000 | 1277 |
| 292 | 20231205 | 143800 | 15286865100 | 47000 | 47000 | 47050 | 47000 | 728 |
| 293 | 20231205 | 143700 | 15252621650 | 47000 | 47050 | 47100 | 47000 | 3909 |
| 294 | 20231205 | 143600 | 15068703650 | 47050 | 47050 | 47100 | 47050 | 460 |
| 295 | 20231205 | 143500 | 15047051450 | 47100 | 47050 | 47100 | 47050 | 426 |
| 296 | 20231205 | 143400 | 15027004150 | 47050 | 47050 | 47100 | 47050 | 490 |
| 297 | 20231205 | 143300 | 15003940050 | 47050 | 47100 | 47100 | 47050 | 459 |
| 298 | 20231205 | 143200 | 14982341000 | 47050 | 47050 | 47100 | 47050 | 306 |
| 299 | 20231205 | 143100 | 14967938500 | 47050 | 47050 | 47100 | 47050 | 252 |
| 300 | 20231205 | 143000 | 14956075500 | 47100 | 47050 | 47100 | 47050 | 465 |
| 301 | 20231205 | 142900 | 14934189000 | 47050 | 47050 | 47100 | 47050 | 200 |
| 302 | 20231205 | 142800 | 14924775550 | 47050 | 47050 | 47100 | 47050 | 448 |
| 303 | 20231205 | 142700 | 14903696500 | 47050 | 47050 | 47100 | 47050 | 457 |
| 304 | 20231205 | 142600 | 14882190450 | 47100 | 47050 | 47100 | 47050 | 1036 |
| 305 | 20231205 | 142500 | 14833410500 | 47050 | 47100 | 47150 | 47050 | 2416 |
| 306 | 20231205 | 142400 | 14719617100 | 47150 | 47100 | 47150 | 47100 | 531 |
| 307 | 20231205 | 142300 | 14694603950 | 47100 | 47150 | 47200 | 47100 | 1132 |
| 308 | 20231205 | 142200 | 14641243100 | 47150 | 47150 | 47200 | 47150 | 297 |
| 309 | 20231205 | 142100 | 14627238850 | 47150 | 47200 | 47200 | 47150 | 467 |
| 310 | 20231205 | 142000 | 14605211000 | 47150 | 47150 | 47200 | 47100 | 682 |
| 311 | 20231205 | 141900 | 14573052200 | 47150 | 47150 | 47200 | 47150 | 167 |
| 312 | 20231205 | 141800 | 14565177500 | 47150 | 47150 | 47200 | 47150 | 336 |
| 313 | 20231205 | 141700 | 14549334300 | 47200 | 47200 | 47200 | 47150 | 495 |
| 314 | 20231205 | 141600 | 14525982300 | 47200 | 47150 | 47200 | 47150 | 409 |
| 315 | 20231205 | 141500 | 14506692800 | 47150 | 47150 | 47200 | 47150 | 678 |
| 316 | 20231205 | 141400 | 14474715650 | 47150 | 47150 | 47200 | 47150 | 331 |
| 317 | 20231205 | 141300 | 14459106500 | 47150 | 47150 | 47200 | 47150 | 558 |
| 318 | 20231205 | 141200 | 14432787700 | 47200 | 47150 | 47200 | 47150 | 502 |
| 319 | 20231205 | 141100 | 14409117450 | 47200 | 47150 | 47200 | 47150 | 485 |
| 320 | 20231205 | 141000 | 14386248800 | 47200 | 47100 | 47200 | 47100 | 427 |
| 321 | 20231205 | 140900 | 14366123300 | 47150 | 47150 | 47200 | 47100 | 647 |
| 322 | 20231205 | 140800 | 14335619950 | 47150 | 47150 | 47200 | 47100 | 476 |
| 323 | 20231205 | 140700 | 14313183500 | 47150 | 47100 | 47150 | 47100 | 521 |
| 324 | 20231205 | 140600 | 14288632300 | 47150 | 47050 | 47150 | 47050 | 503 |
| 325 | 20231205 | 140500 | 14264951250 | 47100 | 47050 | 47100 | 47050 | 739 |
| 326 | 20231205 | 140400 | 14230159250 | 47100 | 47050 | 47100 | 47050 | 365 |
| 327 | 20231205 | 140300 | 14212983750 | 47050 | 47100 | 47100 | 47050 | 591 |
| 328 | 20231205 | 140200 | 14185162200 | 47050 | 47050 | 47100 | 47050 | 506 |
| 329 | 20231205 | 140100 | 14161351050 | 47100 | 47050 | 47100 | 47050 | 263 |
| 330 | 20231205 | 140000 | 14148974250 | 47100 | 47050 | 47100 | 47050 | 1009 |
| 331 | 20231205 | 135900 | 14101485200 | 47050 | 47050 | 47100 | 47050 | 263 |
| 332 | 20231205 | 135800 | 14089110350 | 47050 | 47050 | 47100 | 47050 | 735 |
| 333 | 20231205 | 135700 | 14054501750 | 47100 | 47050 | 47100 | 47050 | 1268 |
| 334 | 20231205 | 135600 | 13994840450 | 47050 | 47050 | 47100 | 47050 | 1155 |
| 335 | 20231205 | 135500 | 13940462100 | 47100 | 47050 | 47100 | 47050 | 658 |
| 336 | 20231205 | 135400 | 13909490200 | 47100 | 47050 | 47100 | 47000 | 535 |
| 337 | 20231205 | 135300 | 13884325150 | 47050 | 47050 | 47100 | 47050 | 969 |
| 338 | 20231205 | 135200 | 13838732900 | 47100 | 47000 | 47100 | 47000 | 1429 |
| 339 | 20231205 | 135100 | 13771498300 | 47050 | 47000 | 47050 | 47000 | 776 |
| 340 | 20231205 | 135000 | 13735008550 | 47000 | 47000 | 47050 | 47000 | 739 |
| 341 | 20231205 | 134900 | 13700260850 | 47050 | 47050 | 47100 | 47000 | 987 |
| 342 | 20231205 | 134800 | 13653861200 | 47050 | 47000 | 47050 | 47000 | 880 |
| 343 | 20231205 | 134700 | 13612474150 | 47050 | 47050 | 47050 | 47000 | 635 |
| 344 | 20231205 | 134600 | 13582618950 | 47000 | 47000 | 47100 | 47000 | 528 |
| 345 | 20231205 | 134500 | 13557783100 | 47000 | 47000 | 47050 | 47000 | 697 |
| 346 | 20231205 | 134400 | 13525002100 | 47000 | 47000 | 47050 | 47000 | 1209 |
| 347 | 20231205 | 134300 | 13468132950 | 47050 | 47000 | 47050 | 47000 | 1608 |
| 348 | 20231205 | 134200 | 13392500950 | 47000 | 47000 | 47050 | 47000 | 1032 |
| 349 | 20231205 | 134100 | 13343965750 | 47050 | 47100 | 47100 | 47000 | 5820 |
| 350 | 20231205 | 134000 | 13070151250 | 47050 | 47050 | 47100 | 47050 | 1216 |
| 351 | 20231205 | 133900 | 13012924800 | 47050 | 47050 | 47100 | 47050 | 1470 |
| 352 | 20231205 | 133800 | 12943759050 | 47050 | 47100 | 47150 | 47050 | 830 |
| 353 | 20231205 | 133700 | 12904672750 | 47100 | 47100 | 47150 | 47100 | 610 |
| 354 | 20231205 | 133600 | 12875941050 | 47100 | 47100 | 47150 | 47100 | 509 |
| 355 | 20231205 | 133500 | 12851966050 | 47150 | 47100 | 47150 | 47100 | 429 |
| 356 | 20231205 | 133400 | 12831752750 | 47100 | 47100 | 47150 | 47100 | 513 |
| 357 | 20231205 | 133300 | 12807582750 | 47100 | 47150 | 47150 | 47100 | 385 |
| 358 | 20231205 | 133200 | 12789442950 | 47100 | 47100 | 47150 | 47100 | 445 |
| 359 | 20231205 | 133100 | 12768482850 | 47100 | 47100 | 47150 | 47100 | 520 |
| 360 | 20231205 | 133000 | 12743983550 | 47100 | 47100 | 47150 | 47100 | 1075 |
| 361 | 20231205 | 132900 | 12693350300 | 47100 | 47100 | 47150 | 47100 | 812 |
| 362 | 20231205 | 132800 | 12655103400 | 47150 | 47100 | 47150 | 47100 | 252 |
| 363 | 20231205 | 132700 | 12643231600 | 47100 | 47100 | 47150 | 47100 | 420 |
| 364 | 20231205 | 132600 | 12623442450 | 47150 | 47100 | 47150 | 47100 | 545 |
| 365 | 20231205 | 132500 | 12597772650 | 47150 | 47150 | 47200 | 47100 | 8254 |
| 366 | 20231205 | 132400 | 12208971100 | 47150 | 47150 | 47200 | 47150 | 393 |
| 367 | 20231205 | 132300 | 12190441050 | 47150 | 47150 | 47250 | 47150 | 522 |
| 368 | 20231205 | 132200 | 12165816650 | 47150 | 47200 | 47200 | 47150 | 912 |
| 369 | 20231205 | 132100 | 12122800650 | 47200 | 47250 | 47250 | 47200 | 532 |
| 370 | 20231205 | 132000 | 12097689600 | 47250 | 47200 | 47250 | 47200 | 562 |
| 371 | 20231205 | 131900 | 12071160850 | 47200 | 47250 | 47250 | 47200 | 354 |
| 372 | 20231205 | 131800 | 12054444900 | 47200 | 47200 | 47250 | 47200 | 351 |
| 373 | 20231205 | 131700 | 12037877450 | 47200 | 47200 | 47250 | 47200 | 521 |
| 374 | 20231205 | 131600 | 12013286200 | 47200 | 47150 | 47200 | 47150 | 404 |
| 375 | 20231205 | 131500 | 11994221500 | 47150 | 47200 | 47250 | 47150 | 475 |
| 376 | 20231205 | 131400 | 11971811600 | 47200 | 47150 | 47250 | 47150 | 1116 |
| 377 | 20231205 | 131300 | 11919141250 | 47150 | 47200 | 47200 | 47150 | 826 |
| 378 | 20231205 | 131200 | 11880194650 | 47150 | 47150 | 47200 | 47150 | 393 |
| 379 | 20231205 | 131100 | 11861663400 | 47200 | 47200 | 47200 | 47150 | 304 |
| 380 | 20231205 | 131000 | 11847329650 | 47150 | 47150 | 47200 | 47150 | 603 |
| 381 | 20231205 | 130900 | 11818890650 | 47150 | 47150 | 47200 | 47150 | 353 |
| 382 | 20231205 | 130800 | 11802246500 | 47150 | 47150 | 47200 | 47150 | 5135 |
| 383 | 20231205 | 130700 | 11560130850 | 47200 | 47150 | 47200 | 47150 | 400 |
| 384 | 20231205 | 130600 | 11541264850 | 47150 | 47200 | 47250 | 47150 | 2476 |
| 385 | 20231205 | 130500 | 11424409450 | 47200 | 47200 | 47250 | 47200 | 1663 |
| 386 | 20231205 | 130400 | 11345913150 | 47200 | 47200 | 47250 | 47200 | 540 |
| 387 | 20231205 | 130300 | 11320422750 | 47200 | 47250 | 47250 | 47200 | 1589 |
| 388 | 20231205 | 130200 | 11245357550 | 47250 | 47250 | 47300 | 47250 | 385 |
| 389 | 20231205 | 130100 | 11227159550 | 47250 | 47250 | 47300 | 47250 | 176 |
| 390 | 20231205 | 130000 | 11218843500 | 47250 | 47250 | 47300 | 47250 | 512 |
| 391 | 20231205 | 125900 | 11194650550 | 47250 | 47250 | 47300 | 47250 | 230 |
| 392 | 20231205 | 125800 | 11183782450 | 47250 | 47300 | 47300 | 47250 | 715 |
| 393 | 20231205 | 125700 | 11149991950 | 47250 | 47300 | 47300 | 47250 | 352 |
| 394 | 20231205 | 125600 | 11133359250 | 47250 | 47250 | 47300 | 47250 | 1348 |
| 395 | 20231205 | 125500 | 11069666100 | 47250 | 47250 | 47300 | 47250 | 306 |
| 396 | 20231205 | 125400 | 11055205750 | 47250 | 47250 | 47300 | 47250 | 532 |
| 397 | 20231205 | 125300 | 11030068000 | 47300 | 47250 | 47300 | 47250 | 331 |
| 398 | 20231205 | 125200 | 11014421450 | 47250 | 47250 | 47300 | 47250 | 1354 |
| 399 | 20231205 | 125100 | 10950442250 | 47250 | 47250 | 47300 | 47250 | 349 |
| 400 | 20231205 | 125000 | 10933949800 | 47250 | 47300 | 47300 | 47250 | 433 |
| 401 | 20231205 | 124900 | 10913484650 | 47250 | 47250 | 47300 | 47250 | 202 |
| 402 | 20231205 | 124800 | 10903932650 | 47300 | 47250 | 47300 | 47250 | 526 |
| 403 | 20231205 | 124700 | 10879068900 | 47250 | 47300 | 47300 | 47250 | 415 |
| 404 | 20231205 | 124600 | 10859446150 | 47300 | 47300 | 47300 | 47250 | 244 |
| 405 | 20231205 | 124500 | 10847913150 | 47300 | 47300 | 47300 | 47250 | 623 |
| 406 | 20231205 | 124400 | 10818454350 | 47250 | 47250 | 47300 | 47250 | 150 |
| 407 | 20231205 | 124300 | 10811362900 | 47250 | 47250 | 47300 | 47250 | 202 |
| 408 | 20231205 | 124200 | 10801818350 | 47300 | 47250 | 47300 | 47250 | 228 |
| 409 | 20231205 | 124100 | 10791045250 | 47250 | 47250 | 47300 | 47250 | 527 |
| 410 | 20231205 | 124000 | 10766137800 | 47300 | 47250 | 47300 | 47250 | 267 |
| 411 | 20231205 | 123900 | 10753516250 | 47250 | 47250 | 47300 | 47250 | 184 |
| 412 | 20231205 | 123800 | 10744821300 | 47300 | 47300 | 47300 | 47250 | 187 |
| 413 | 20231205 | 123700 | 10735981950 | 47250 | 47300 | 47300 | 47250 | 474 |
| 414 | 20231205 | 123600 | 10713570900 | 47250 | 47300 | 47300 | 47250 | 343 |
| 415 | 20231205 | 123500 | 10697358550 | 47300 | 47250 | 47300 | 47250 | 185 |
| 416 | 20231205 | 123400 | 10688617000 | 47250 | 47300 | 47300 | 47250 | 148 |
| 417 | 20231205 | 123300 | 10681620950 | 47250 | 47250 | 47300 | 47250 | 319 |
| 418 | 20231205 | 123200 | 10666545200 | 47300 | 47300 | 47300 | 47250 | 465 |
| 419 | 20231205 | 123100 | 10644559650 | 47300 | 47300 | 47300 | 47250 | 684 |
| 420 | 20231205 | 123000 | 10612234550 | 47250 | 47250 | 47300 | 47250 | 418 |
| 421 | 20231205 | 122900 | 10592480250 | 47250 | 47250 | 47300 | 47250 | 447 |
| 422 | 20231205 | 122800 | 10571342550 | 47300 | 47250 | 47300 | 47250 | 333 |
| 423 | 20231205 | 122700 | 10555599350 | 47250 | 47250 | 47250 | 47250 | 472 |
| 424 | 20231205 | 122600 | 10533297350 | 47250 | 47200 | 47250 | 47200 | 623 |
| 425 | 20231205 | 122500 | 10503867150 | 47200 | 47250 | 47250 | 47200 | 1068 |
| 426 | 20231205 | 122400 | 10453411450 | 47200 | 47250 | 47250 | 47200 | 342 |
| 427 | 20231205 | 122300 | 10437260250 | 47200 | 47250 | 47250 | 47200 | 114 |
| 428 | 20231205 | 122200 | 10431876750 | 47200 | 47200 | 47250 | 47200 | 292 |
| 429 | 20231205 | 122100 | 10418090350 | 47200 | 47250 | 47250 | 47200 | 231 |
| 430 | 20231205 | 122000 | 10407185000 | 47250 | 47200 | 47250 | 47200 | 383 |
| 431 | 20231205 | 121900 | 10389098950 | 47200 | 47250 | 47250 | 47200 | 104 |
| 432 | 20231205 | 121800 | 10384188800 | 47200 | 47200 | 47250 | 47200 | 320 |
| 433 | 20231205 | 121700 | 10369078850 | 47200 | 47250 | 47250 | 47200 | 320 |
| 434 | 20231205 | 121600 | 10353971250 | 47200 | 47250 | 47250 | 47200 | 381 |
| 435 | 20231205 | 121500 | 10335973950 | 47200 | 47200 | 47250 | 47200 | 321 |
| 436 | 20231205 | 121400 | 10320820400 | 47200 | 47200 | 47250 | 47200 | 157 |
| 437 | 20231205 | 121300 | 10313406600 | 47250 | 47200 | 47250 | 47200 | 172 |
| 438 | 20231205 | 121200 | 10305286950 | 47250 | 47250 | 47250 | 47200 | 919 |
| 439 | 20231205 | 121100 | 10261874450 | 47200 | 47200 | 47250 | 47200 | 332 |
| 440 | 20231205 | 121000 | 10246196800 | 47200 | 47200 | 47250 | 47200 | 195 |
| 441 | 20231205 | 120900 | 10236992650 | 47200 | 47200 | 47250 | 47200 | 271 |
| 442 | 20231205 | 120800 | 10224196500 | 47200 | 47200 | 47250 | 47150 | 358 |
| 443 | 20231205 | 120700 | 10207300100 | 47150 | 47200 | 47200 | 47150 | 495 |
| 444 | 20231205 | 120600 | 10183946500 | 47150 | 47200 | 47200 | 47150 | 233 |
| 445 | 20231205 | 120500 | 10172957700 | 47200 | 47200 | 47200 | 47150 | 389 |
| 446 | 20231205 | 120400 | 10154602800 | 47200 | 47200 | 47200 | 47150 | 531 |
| 447 | 20231205 | 120300 | 10129545450 | 47200 | 47200 | 47200 | 47150 | 674 |
| 448 | 20231205 | 120200 | 10097744000 | 47200 | 47200 | 47200 | 47150 | 357 |
| 449 | 20231205 | 120100 | 10080899050 | 47200 | 47150 | 47200 | 47150 | 466 |
| 450 | 20231205 | 120000 | 10058914300 | 47150 | 47150 | 47250 | 47150 | 465 |
| 451 | 20231205 | 115900 | 10036978550 | 47150 | 47150 | 47200 | 47150 | 556 |
| 452 | 20231205 | 115800 | 10010745850 | 47150 | 47150 | 47200 | 47150 | 378 |
| 453 | 20231205 | 115700 | 9992919350 | 47150 | 47200 | 47200 | 47150 | 528 |
| 454 | 20231205 | 115600 | 9968012500 | 47200 | 47150 | 47250 | 47150 | 362 |
| 455 | 20231205 | 115500 | 9950933500 | 47150 | 47150 | 47200 | 47150 | 721 |
| 456 | 20231205 | 115400 | 9916912650 | 47150 | 47150 | 47200 | 47150 | 1046 |
| 457 | 20231205 | 115300 | 9867579050 | 47200 | 47200 | 47250 | 47200 | 1226 |
| 458 | 20231205 | 115200 | 9809710000 | 47250 | 47250 | 47250 | 47200 | 402 |
| 459 | 20231205 | 115100 | 9790731600 | 47250 | 47200 | 47250 | 47200 | 307 |
| 460 | 20231205 | 115000 | 9776239350 | 47200 | 47200 | 47250 | 47200 | 395 |
| 461 | 20231205 | 114900 | 9757588550 | 47200 | 47200 | 47250 | 47200 | 457 |
| 462 | 20231205 | 114800 | 9736018100 | 47200 | 47150 | 47200 | 47150 | 1365 |
| 463 | 20231205 | 114700 | 9671617000 | 47200 | 47200 | 47200 | 47150 | 581 |
| 464 | 20231205 | 114600 | 9644207900 | 47200 | 47150 | 47200 | 47150 | 660 |
| 465 | 20231205 | 114500 | 9613067100 | 47200 | 47150 | 47200 | 47150 | 362 |
| 466 | 20231205 | 114400 | 9595997100 | 47200 | 47150 | 47200 | 47150 | 284 |
| 467 | 20231205 | 114300 | 9582605850 | 47150 | 47250 | 47250 | 47150 | 1214 |
| 468 | 20231205 | 114200 | 9525306800 | 47200 | 47250 | 47250 | 47200 | 1589 |
| 469 | 20231205 | 114100 | 9450297800 | 47200 | 47200 | 47250 | 47200 | 849 |
| 470 | 20231205 | 114000 | 9410194250 | 47200 | 47200 | 47250 | 47200 | 2381 |
| 471 | 20231205 | 113900 | 9297803400 | 47200 | 47250 | 47250 | 47200 | 482 |
| 472 | 20231205 | 113800 | 9275049900 | 47200 | 47200 | 47250 | 47200 | 985 |
| 473 | 20231205 | 113700 | 9228541700 | 47200 | 47250 | 47250 | 47200 | 371 |
| 474 | 20231205 | 113600 | 9211028450 | 47200 | 47250 | 47300 | 47200 | 968 |
| 475 | 20231205 | 113500 | 9165301400 | 47250 | 47300 | 47300 | 47250 | 2102 |
| 476 | 20231205 | 113400 | 9065979700 | 47250 | 47300 | 47300 | 47250 | 434 |
| 477 | 20231205 | 113300 | 9045463400 | 47250 | 47300 | 47300 | 47250 | 351 |
| 478 | 20231205 | 113200 | 9028877100 | 47300 | 47300 | 47300 | 47250 | 363 |
| 479 | 20231205 | 113100 | 9011723350 | 47300 | 47250 | 47300 | 47250 | 182 |
| 480 | 20231205 | 113000 | 9003122250 | 47250 | 47300 | 47300 | 47250 | 340 |
| 481 | 20231205 | 112900 | 8987055750 | 47250 | 47250 | 47300 | 47250 | 781 |
| 482 | 20231205 | 112800 | 8950133650 | 47250 | 47300 | 47350 | 47250 | 329 |
| 483 | 20231205 | 112700 | 8934582300 | 47300 | 47300 | 47350 | 47300 | 393 |
| 484 | 20231205 | 112600 | 8915992650 | 47300 | 47300 | 47350 | 47250 | 308 |
| 485 | 20231205 | 112500 | 8901431150 | 47250 | 47300 | 47350 | 47250 | 538 |
| 486 | 20231205 | 112400 | 8875993750 | 47300 | 47300 | 47350 | 47300 | 451 |
| 487 | 20231205 | 112300 | 8854651350 | 47300 | 47300 | 47350 | 47300 | 309 |
| 488 | 20231205 | 112200 | 8840034850 | 47350 | 47300 | 47350 | 47300 | 286 |
| 489 | 20231205 | 112100 | 8826506450 | 47300 | 47300 | 47350 | 47300 | 519 |
| 490 | 20231205 | 112000 | 8801949800 | 47300 | 47350 | 47350 | 47250 | 247 |
| 491 | 20231205 | 111900 | 8790267400 | 47300 | 47250 | 47350 | 47250 | 1530 |
| 492 | 20231205 | 111800 | 8717907450 | 47250 | 47250 | 47300 | 47250 | 390 |
| 493 | 20231205 | 111700 | 8699477900 | 47250 | 47250 | 47300 | 47250 | 768 |
| 494 | 20231205 | 111600 | 8663177300 | 47250 | 47250 | 47300 | 47250 | 359 |
| 495 | 20231205 | 111500 | 8646206700 | 47250 | 47250 | 47300 | 47250 | 582 |
| 496 | 20231205 | 111400 | 8618701950 | 47250 | 47250 | 47300 | 47250 | 291 |
| 497 | 20231205 | 111300 | 8604951050 | 47250 | 47250 | 47300 | 47250 | 473 |
| 498 | 20231205 | 111200 | 8582589450 | 47250 | 47250 | 47300 | 47250 | 348 |
| 499 | 20231205 | 111100 | 8566144250 | 47250 | 47250 | 47300 | 47250 | 1149 |
| 500 | 20231205 | 111000 | 8511807750 | 47250 | 47250 | 47300 | 47250 | 297 |
| 501 | 20231205 | 110900 | 8497773400 | 47250 | 47250 | 47300 | 47250 | 1672 |
| 502 | 20231205 | 110800 | 8418770250 | 47300 | 47250 | 47300 | 47250 | 460 |
| 503 | 20231205 | 110700 | 8397026500 | 47250 | 47250 | 47300 | 47250 | 1607 |
| 504 | 20231205 | 110600 | 8321094700 | 47250 | 47250 | 47300 | 47250 | 823 |
| 505 | 20231205 | 110500 | 8282203750 | 47300 | 47250 | 47300 | 47250 | 421 |
| 506 | 20231205 | 110400 | 8262302350 | 47250 | 47250 | 47300 | 47250 | 729 |
| 507 | 20231205 | 110300 | 8227841850 | 47250 | 47300 | 47350 | 47250 | 730 |
| 508 | 20231205 | 110200 | 8193317250 | 47300 | 47300 | 47350 | 47300 | 565 |
| 509 | 20231205 | 110100 | 8166591400 | 47300 | 47300 | 47350 | 47300 | 344 |
| 510 | 20231205 | 110000 | 8150319100 | 47300 | 47300 | 47450 | 47300 | 3449 |
| 511 | 20231205 | 105900 | 7986979750 | 47300 | 47300 | 47350 | 47300 | 333 |
| 512 | 20231205 | 105800 | 7971221500 | 47300 | 47300 | 47350 | 47300 | 621 |
| 513 | 20231205 | 105700 | 7941842200 | 47350 | 47300 | 47350 | 47300 | 662 |
| 514 | 20231205 | 105600 | 7910528300 | 47300 | 47300 | 47350 | 47300 | 555 |
| 515 | 20231205 | 105500 | 7884267800 | 47300 | 47250 | 47300 | 47250 | 229 |
| 516 | 20231205 | 105400 | 7873444100 | 47250 | 47300 | 47350 | 47250 | 1708 |
| 517 | 20231205 | 105300 | 7792661700 | 47300 | 47350 | 47350 | 47300 | 983 |
| 518 | 20231205 | 105200 | 7746138600 | 47350 | 47350 | 47400 | 47350 | 820 |
| 519 | 20231205 | 105100 | 7707308800 | 47350 | 47350 | 47350 | 47300 | 390 |
| 520 | 20231205 | 105000 | 7688856450 | 47300 | 47350 | 47350 | 47300 | 272 |
| 521 | 20231205 | 104900 | 7675983650 | 47300 | 47300 | 47350 | 47300 | 420 |
| 522 | 20231205 | 104800 | 7656111450 | 47300 | 47350 | 47350 | 47300 | 439 |
| 523 | 20231205 | 104700 | 7635337250 | 47300 | 47300 | 47350 | 47300 | 286 |
| 524 | 20231205 | 104600 | 7621805150 | 47300 | 47350 | 47350 | 47300 | 539 |
| 525 | 20231205 | 104500 | 7596308700 | 47350 | 47300 | 47350 | 47250 | 709 |
| 526 | 20231205 | 104400 | 7562791400 | 47250 | 47300 | 47350 | 47250 | 196 |
| 527 | 20231205 | 104300 | 7553525300 | 47300 | 47300 | 47300 | 47250 | 873 |
| 528 | 20231205 | 104200 | 7512239450 | 47250 | 47300 | 47300 | 47200 | 1209 |
| 529 | 20231205 | 104100 | 7455100150 | 47250 | 47250 | 47300 | 47200 | 2228 |
| 530 | 20231205 | 104000 | 7349890750 | 47250 | 47200 | 47300 | 47200 | 515 |
| 531 | 20231205 | 103900 | 7325559700 | 47250 | 47300 | 47300 | 47200 | 2259 |
| 532 | 20231205 | 103800 | 7218813650 | 47250 | 47250 | 47300 | 47250 | 1191 |
| 533 | 20231205 | 103700 | 7162535650 | 47250 | 47350 | 47350 | 47250 | 2961 |
| 534 | 20231205 | 103600 | 7022494000 | 47350 | 47350 | 47350 | 47300 | 495 |
| 535 | 20231205 | 103500 | 6999064500 | 47350 | 47400 | 47400 | 47300 | 2901 |
| 536 | 20231205 | 103400 | 6861779550 | 47350 | 47350 | 47400 | 47300 | 1807 |
| 537 | 20231205 | 103300 | 6776280550 | 47300 | 47350 | 47350 | 47300 | 654 |
| 538 | 20231205 | 103200 | 6745326150 | 47300 | 47300 | 47350 | 47300 | 309 |
| 539 | 20231205 | 103100 | 6730705300 | 47350 | 47350 | 47400 | 47300 | 648 |
| 540 | 20231205 | 103000 | 6700035250 | 47350 | 47350 | 47400 | 47300 | 4183 |
| 541 | 20231205 | 102900 | 6502122100 | 47350 | 47350 | 47400 | 47350 | 1551 |
| 542 | 20231205 | 102800 | 6428681900 | 47350 | 47350 | 47400 | 47350 | 650 |
| 543 | 20231205 | 102700 | 6397903450 | 47400 | 47450 | 47450 | 47350 | 1407 |
| 544 | 20231205 | 102600 | 6331206950 | 47400 | 47450 | 47450 | 47400 | 194 |
| 545 | 20231205 | 102500 | 6322007900 | 47400 | 47450 | 47500 | 47400 | 2357 |
| 546 | 20231205 | 102400 | 6210246950 | 47450 | 47500 | 47500 | 47450 | 6735 |
| 547 | 20231205 | 102300 | 5890640100 | 47450 | 47500 | 47500 | 47450 | 344 |
| 548 | 20231205 | 102200 | 5874305850 | 47450 | 47450 | 47500 | 47450 | 1034 |
| 549 | 20231205 | 102100 | 5825235400 | 47450 | 47500 | 47550 | 47450 | 1446 |
| 550 | 20231205 | 102000 | 5756551100 | 47500 | 47500 | 47550 | 47500 | 412 |
| 551 | 20231205 | 101900 | 5736979950 | 47550 | 47500 | 47550 | 47500 | 1979 |
| 552 | 20231205 | 101800 | 5642970500 | 47500 | 47500 | 47550 | 47500 | 492 |
| 553 | 20231205 | 101700 | 5619592150 | 47550 | 47500 | 47550 | 47500 | 591 |
| 554 | 20231205 | 101600 | 5591501350 | 47550 | 47550 | 47550 | 47500 | 213 |
| 555 | 20231205 | 101500 | 5581382900 | 47500 | 47500 | 47550 | 47500 | 505 |
| 556 | 20231205 | 101400 | 5557380100 | 47550 | 47550 | 47550 | 47500 | 388 |
| 557 | 20231205 | 101300 | 5538937650 | 47550 | 47500 | 47550 | 47500 | 189 |
| 558 | 20231205 | 101200 | 5529959450 | 47500 | 47500 | 47550 | 47500 | 511 |
| 559 | 20231205 | 101100 | 5505686750 | 47500 | 47550 | 47550 | 47500 | 525 |
| 560 | 20231205 | 101000 | 5480745600 | 47550 | 47550 | 47550 | 47500 | 460 |
| 561 | 20231205 | 100900 | 5458879200 | 47500 | 47550 | 47550 | 47500 | 225 |
| 562 | 20231205 | 100800 | 5448190700 | 47550 | 47500 | 47550 | 47450 | 232 |
| 563 | 20231205 | 100700 | 5437166000 | 47500 | 47500 | 47500 | 47450 | 1247 |
| 564 | 20231205 | 100600 | 5377935600 | 47500 | 47500 | 47500 | 47450 | 564 |
| 565 | 20231205 | 100500 | 5351164300 | 47500 | 47450 | 47500 | 47450 | 859 |
| 566 | 20231205 | 100400 | 5310391150 | 47450 | 47550 | 47550 | 47450 | 3322 |
| 567 | 20231205 | 100300 | 5152600050 | 47500 | 47550 | 47550 | 47500 | 614 |
| 568 | 20231205 | 100200 | 5123434150 | 47550 | 47550 | 47550 | 47500 | 738 |
| 569 | 20231205 | 100100 | 5088357700 | 47550 | 47500 | 47550 | 47500 | 520 |
| 570 | 20231205 | 100000 | 5063643250 | 47500 | 47500 | 47550 | 47450 | 548 |
| 571 | 20231205 | 095900 | 5037614850 | 47500 | 47500 | 47500 | 47450 | 1063 |
| 572 | 20231205 | 095800 | 4987131150 | 47500 | 47500 | 47500 | 47450 | 572 |
| 573 | 20231205 | 095700 | 4959968750 | 47500 | 47450 | 47500 | 47450 | 524 |
| 574 | 20231205 | 095600 | 4935095850 | 47450 | 47450 | 47500 | 47450 | 543 |
| 575 | 20231205 | 095500 | 4909310150 | 47500 | 47500 | 47550 | 47500 | 3164 |
| 576 | 20231205 | 095400 | 4758993200 | 47550 | 47550 | 47600 | 47500 | 1324 |
| 577 | 20231205 | 095300 | 4696053950 | 47550 | 47550 | 47600 | 47500 | 525 |
| 578 | 20231205 | 095200 | 4671080300 | 47550 | 47550 | 47600 | 47500 | 383 |
| 579 | 20231205 | 095100 | 4652861950 | 47550 | 47500 | 47550 | 47450 | 712 |
| 580 | 20231205 | 095000 | 4619037450 | 47500 | 47550 | 47550 | 47500 | 386 |
| 581 | 20231205 | 094900 | 4600699400 | 47500 | 47550 | 47600 | 47500 | 405 |
| 582 | 20231205 | 094800 | 4581445500 | 47550 | 47500 | 47550 | 47500 | 289 |
| 583 | 20231205 | 094700 | 4567710800 | 47500 | 47500 | 47550 | 47450 | 1198 |
| 584 | 20231205 | 094600 | 4510803300 | 47500 | 47550 | 47550 | 47450 | 2400 |
| 585 | 20231205 | 094500 | 4396797100 | 47550 | 47550 | 47550 | 47500 | 1196 |
| 586 | 20231205 | 094400 | 4339969000 | 47550 | 47500 | 47600 | 47450 | 1805 |
| 587 | 20231205 | 094300 | 4254217500 | 47500 | 47550 | 47550 | 47500 | 4849 |
| 588 | 20231205 | 094200 | 4023776750 | 47550 | 47600 | 47600 | 47550 | 1645 |
| 589 | 20231205 | 094100 | 3945522900 | 47600 | 47650 | 47650 | 47550 | 3027 |
| 590 | 20231205 | 094000 | 3801434900 | 47650 | 47600 | 47650 | 47600 | 1869 |
| 591 | 20231205 | 093900 | 3712467150 | 47650 | 47700 | 47700 | 47600 | 4131 |
| 592 | 20231205 | 093800 | 3515648500 | 47650 | 47750 | 47750 | 47650 | 3391 |
| 593 | 20231205 | 093700 | 3353841150 | 47700 | 47750 | 47750 | 47700 | 818 |
| 594 | 20231205 | 093600 | 3314784950 | 47750 | 47750 | 47750 | 47700 | 288 |
| 595 | 20231205 | 093500 | 3301042550 | 47750 | 47800 | 47800 | 47700 | 1117 |
| 596 | 20231205 | 093400 | 3247689800 | 47850 | 47850 | 47900 | 47800 | 600 |
| 597 | 20231205 | 093300 | 3218988550 | 47850 | 47800 | 47850 | 47800 | 583 |
| 598 | 20231205 | 093200 | 3191096850 | 47800 | 47750 | 47850 | 47700 | 856 |
| 599 | 20231205 | 093100 | 3150209200 | 47750 | 47700 | 47750 | 47700 | 429 |
| 600 | 20231205 | 093000 | 3129744150 | 47700 | 47700 | 47750 | 47700 | 1998 |
| 601 | 20231205 | 092900 | 3034419200 | 47750 | 47850 | 47850 | 47700 | 3619 |
| 602 | 20231205 | 092800 | 2861576950 | 47850 | 47800 | 47850 | 47800 | 437 |
| 603 | 20231205 | 092700 | 2840681250 | 47800 | 47850 | 47850 | 47800 | 205 |
| 604 | 20231205 | 092600 | 2830878850 | 47850 | 47800 | 47850 | 47800 | 2258 |
| 605 | 20231205 | 092500 | 2722868500 | 47800 | 47800 | 47800 | 47750 | 1844 |
| 606 | 20231205 | 092400 | 2634744950 | 47800 | 47800 | 47800 | 47800 | 160 |
| 607 | 20231205 | 092300 | 2627096950 | 47750 | 47850 | 47850 | 47750 | 2655 |
| 608 | 20231205 | 092200 | 2500199250 | 47850 | 47850 | 47850 | 47800 | 1604 |
| 609 | 20231205 | 092100 | 2423452700 | 47850 | 47900 | 47900 | 47850 | 244 |
| 610 | 20231205 | 092000 | 2411767400 | 47900 | 47900 | 47950 | 47850 | 667 |
| 611 | 20231205 | 091900 | 2379828850 | 47900 | 47900 | 48000 | 47900 | 141 |
| 612 | 20231205 | 091800 | 2373073300 | 47900 | 47850 | 48050 | 47800 | 4104 |
| 613 | 20231205 | 091700 | 2176501150 | 47900 | 47900 | 48000 | 47850 | 1248 |
| 614 | 20231205 | 091600 | 2116701900 | 47900 | 47850 | 47950 | 47850 | 1106 |
| 615 | 20231205 | 091500 | 2063719650 | 47850 | 47900 | 47950 | 47850 | 2084 |
| 616 | 20231205 | 091400 | 1963945400 | 47950 | 48000 | 48000 | 47900 | 1092 |
| 617 | 20231205 | 091300 | 1911611150 | 48000 | 47900 | 48050 | 47850 | 1391 |
| 618 | 20231205 | 091200 | 1844875500 | 47850 | 47850 | 47900 | 47800 | 1983 |
| 619 | 20231205 | 091100 | 1750017550 | 47850 | 47900 | 47950 | 47850 | 1486 |
| 620 | 20231205 | 091000 | 1678843350 | 47900 | 48050 | 48050 | 47900 | 1633 |
| 621 | 20231205 | 090900 | 1600534200 | 48000 | 48150 | 48150 | 48000 | 2436 |
| 622 | 20231205 | 090800 | 1483453400 | 48150 | 48150 | 48200 | 48100 | 4271 |
| 623 | 20231205 | 090700 | 1277855450 | 48150 | 48100 | 48150 | 48100 | 1058 |
| 624 | 20231205 | 090600 | 1226933550 | 48100 | 48000 | 48100 | 47950 | 5260 |
| 625 | 20231205 | 090500 | 974262000 | 47950 | 47900 | 48000 | 47850 | 1990 |
| 626 | 20231205 | 090400 | 878904500 | 47950 | 47900 | 47950 | 47900 | 1427 |
| 627 | 20231205 | 090300 | 810518650 | 47900 | 47800 | 47950 | 47750 | 2523 |
| 628 | 20231205 | 090200 | 689775800 | 47800 | 47850 | 48000 | 47750 | 2106 |
| 629 | 20231205 | 090100 | 588959400 | 47750 | 47600 | 47850 | 47600 | 2734 |
| 630 | 20231205 | 090000 | 458409550 | 47650 | 47700 | 47800 | 47600 | 9589 |