34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 192700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 13324 |
| 3 | 20231213 | 192600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 4 | 20231213 | 192500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 5 | 20231213 | 192400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 6 | 20231213 | 192300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 7 | 20231213 | 192200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 8 | 20231213 | 192100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 9 | 20231213 | 192000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 10 | 20231213 | 191900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 11 | 20231213 | 191800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 12 | 20231213 | 191700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 13 | 20231213 | 191600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 14 | 20231213 | 191500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 15 | 20231213 | 191400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 16 | 20231213 | 191300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 17 | 20231213 | 191200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 18 | 20231213 | 191100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 19 | 20231213 | 191000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 20 | 20231213 | 190900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 21 | 20231213 | 190800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 22 | 20231213 | 190700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 23 | 20231213 | 190600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 24 | 20231213 | 190500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 25 | 20231213 | 190400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 26 | 20231213 | 190300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 27 | 20231213 | 190200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 28 | 20231213 | 190100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 29 | 20231213 | 190000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 30 | 20231213 | 185900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 31 | 20231213 | 185800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 32 | 20231213 | 185700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 13324 |
| 33 | 20231213 | 185600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 34 | 20231213 | 185500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 35 | 20231213 | 185400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 36 | 20231213 | 185300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 37 | 20231213 | 185200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 38 | 20231213 | 185100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 39 | 20231213 | 185000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 40 | 20231213 | 184900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 41 | 20231213 | 184800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 42 | 20231213 | 184700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 43 | 20231213 | 184600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 44 | 20231213 | 184500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 45 | 20231213 | 184400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 46 | 20231213 | 184300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 47 | 20231213 | 184200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 48 | 20231213 | 184100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 49 | 20231213 | 184000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 50 | 20231213 | 183900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 51 | 20231213 | 183800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 52 | 20231213 | 183700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 53 | 20231213 | 183600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 54 | 20231213 | 183500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 55 | 20231213 | 183400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 56 | 20231213 | 183300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 57 | 20231213 | 183200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 58 | 20231213 | 183100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 59 | 20231213 | 183000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 60 | 20231213 | 182900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 61 | 20231213 | 182800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 62 | 20231213 | 182700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 13324 |
| 63 | 20231213 | 182600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 64 | 20231213 | 182500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 65 | 20231213 | 182400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 66 | 20231213 | 182300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 67 | 20231213 | 182200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 68 | 20231213 | 182100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 69 | 20231213 | 182000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 70 | 20231213 | 181900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 71 | 20231213 | 181800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 72 | 20231213 | 181700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 73 | 20231213 | 181600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 74 | 20231213 | 181500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 75 | 20231213 | 181400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 76 | 20231213 | 181300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 77 | 20231213 | 181200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 78 | 20231213 | 181100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 79 | 20231213 | 181000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 80 | 20231213 | 180900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 81 | 20231213 | 180800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 82 | 20231213 | 180700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 83 | 20231213 | 180600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 84 | 20231213 | 180500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 85 | 20231213 | 180400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 86 | 20231213 | 180300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 87 | 20231213 | 180200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 88 | 20231213 | 180100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 89 | 20231213 | 180000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 90 | 20231213 | 175900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 91 | 20231213 | 175800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 92 | 20231213 | 175700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 13324 |
| 93 | 20231213 | 175600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 94 | 20231213 | 175500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 95 | 20231213 | 175400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 96 | 20231213 | 175300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 97 | 20231213 | 175200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 98 | 20231213 | 175100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 99 | 20231213 | 175000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 100 | 20231213 | 174900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 101 | 20231213 | 174800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 102 | 20231213 | 174700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 103 | 20231213 | 174600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 104 | 20231213 | 174500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 105 | 20231213 | 174400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 106 | 20231213 | 174300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 107 | 20231213 | 174200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 108 | 20231213 | 174100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 109 | 20231213 | 174000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 110 | 20231213 | 173900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 111 | 20231213 | 173800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 112 | 20231213 | 173700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 113 | 20231213 | 173600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 114 | 20231213 | 173500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 115 | 20231213 | 173400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 116 | 20231213 | 173300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 117 | 20231213 | 173200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 118 | 20231213 | 173100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 119 | 20231213 | 173000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 120 | 20231213 | 172900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 121 | 20231213 | 172800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 122 | 20231213 | 172700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 13324 |
| 123 | 20231213 | 172600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 124 | 20231213 | 172500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 125 | 20231213 | 172400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 126 | 20231213 | 172300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 127 | 20231213 | 172200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 128 | 20231213 | 172100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 129 | 20231213 | 172000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 130 | 20231213 | 171900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 131 | 20231213 | 171800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 132 | 20231213 | 171700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 133 | 20231213 | 171600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 134 | 20231213 | 171500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 135 | 20231213 | 171400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 136 | 20231213 | 171300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 137 | 20231213 | 171200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 138 | 20231213 | 171100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 139 | 20231213 | 171000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 140 | 20231213 | 170900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 141 | 20231213 | 170800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 142 | 20231213 | 170700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 143 | 20231213 | 170600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 144 | 20231213 | 170500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 145 | 20231213 | 170400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 146 | 20231213 | 170300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 147 | 20231213 | 170200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 148 | 20231213 | 170100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 149 | 20231213 | 170000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 150 | 20231213 | 165900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 151 | 20231213 | 165800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 152 | 20231213 | 165700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 13324 |
| 153 | 20231213 | 165600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 154 | 20231213 | 165500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 155 | 20231213 | 165400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 156 | 20231213 | 165300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 157 | 20231213 | 165200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 158 | 20231213 | 165100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 159 | 20231213 | 165000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 160 | 20231213 | 164900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 161 | 20231213 | 164800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 162 | 20231213 | 164700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 163 | 20231213 | 164600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 164 | 20231213 | 164500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 165 | 20231213 | 164400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 166 | 20231213 | 164300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 167 | 20231213 | 164200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 168 | 20231213 | 164100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 169 | 20231213 | 164000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 170 | 20231213 | 163900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 171 | 20231213 | 163800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 172 | 20231213 | 163700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 173 | 20231213 | 163600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 174 | 20231213 | 163500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 175 | 20231213 | 163400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 176 | 20231213 | 163300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 177 | 20231213 | 163200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 178 | 20231213 | 163100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 179 | 20231213 | 163000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 180 | 20231213 | 162900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 181 | 20231213 | 162800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 182 | 20231213 | 162700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 13324 |
| 183 | 20231213 | 162600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 184 | 20231213 | 162500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 185 | 20231213 | 162400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 186 | 20231213 | 162300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 187 | 20231213 | 162200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20231213 | 162100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20231213 | 162000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20231213 | 161900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20231213 | 161800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20231213 | 161700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20231213 | 161600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20231213 | 161500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20231213 | 161400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 196 | 20231213 | 161300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 197 | 20231213 | 161200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 198 | 20231213 | 161100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 199 | 20231213 | 161000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 200 | 20231213 | 160900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 201 | 20231213 | 160800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 202 | 20231213 | 160700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 203 | 20231213 | 160600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 204 | 20231213 | 160500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 205 | 20231213 | 160400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 206 | 20231213 | 160300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 207 | 20231213 | 160200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 208 | 20231213 | 160100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 209 | 20231213 | 160000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 210 | 20231213 | 155900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 211 | 20231213 | 155800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 212 | 20231213 | 155700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 13324 |
| 213 | 20231213 | 155600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 214 | 20231213 | 155500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 215 | 20231213 | 155400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 216 | 20231213 | 155300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 217 | 20231213 | 155200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 218 | 20231213 | 155100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 219 | 20231213 | 155000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 220 | 20231213 | 154900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 221 | 20231213 | 154800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 222 | 20231213 | 154700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 223 | 20231213 | 154600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 224 | 20231213 | 154500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 225 | 20231213 | 154400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 226 | 20231213 | 154300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 227 | 20231213 | 154200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 228 | 20231213 | 154100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 229 | 20231213 | 154000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 230 | 20231213 | 153900 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 231 | 20231213 | 153800 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 232 | 20231213 | 153700 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 233 | 20231213 | 153600 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 234 | 20231213 | 153500 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 235 | 20231213 | 153400 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 236 | 20231213 | 153300 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 237 | 20231213 | 153200 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 238 | 20231213 | 153100 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 0 |
| 239 | 20231213 | 153000 | 15607561850 | 47300 | 47300 | 47300 | 47300 | 13324 |
| 240 | 20231213 | 152900 | 14977336650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 241 | 20231213 | 152800 | 14977336650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 242 | 20231213 | 152700 | 14977336650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 243 | 20231213 | 152600 | 14977336650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 244 | 20231213 | 152500 | 14977336650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 245 | 20231213 | 152400 | 14977336650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 246 | 20231213 | 152300 | 14977336650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 247 | 20231213 | 152200 | 14977336650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 248 | 20231213 | 152100 | 14977336650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 249 | 20231213 | 152000 | 14977336650 | 47350 | 47350 | 47350 | 47350 | 0 |
| 250 | 20231213 | 151900 | 14977336650 | 47350 | 47200 | 47350 | 47200 | 649 |
| 251 | 20231213 | 151800 | 14946637150 | 47200 | 47250 | 47250 | 47200 | 2088 |
| 252 | 20231213 | 151700 | 14848080650 | 47200 | 47300 | 47300 | 47200 | 3315 |
| 253 | 20231213 | 151600 | 14691485900 | 47250 | 47300 | 47300 | 47250 | 214 |
| 254 | 20231213 | 151500 | 14681370500 | 47300 | 47250 | 47300 | 47250 | 492 |
| 255 | 20231213 | 151400 | 14658122950 | 47300 | 47300 | 47300 | 47250 | 551 |
| 256 | 20231213 | 151300 | 14632065900 | 47250 | 47300 | 47300 | 47250 | 231 |
| 257 | 20231213 | 151200 | 14621143500 | 47250 | 47250 | 47300 | 47250 | 328 |
| 258 | 20231213 | 151100 | 14605638600 | 47300 | 47300 | 47300 | 47250 | 471 |
| 259 | 20231213 | 151000 | 14583373750 | 47250 | 47250 | 47300 | 47250 | 485 |
| 260 | 20231213 | 150900 | 14560451500 | 47250 | 47250 | 47300 | 47250 | 238 |
| 261 | 20231213 | 150800 | 14549196350 | 47300 | 47300 | 47300 | 47250 | 237 |
| 262 | 20231213 | 150700 | 14537997350 | 47250 | 47250 | 47300 | 47250 | 584 |
| 263 | 20231213 | 150600 | 14510395450 | 47300 | 47250 | 47300 | 47250 | 87 |
| 264 | 20231213 | 150500 | 14506283700 | 47250 | 47300 | 47300 | 47250 | 1152 |
| 265 | 20231213 | 150400 | 14451846550 | 47300 | 47250 | 47300 | 47200 | 283 |
| 266 | 20231213 | 150300 | 14438481900 | 47250 | 47250 | 47300 | 47200 | 1368 |
| 267 | 20231213 | 150200 | 14373844450 | 47250 | 47250 | 47300 | 47250 | 168 |
| 268 | 20231213 | 150100 | 14365905800 | 47250 | 47250 | 47300 | 47250 | 130 |
| 269 | 20231213 | 150000 | 14359759200 | 47250 | 47300 | 47300 | 47250 | 1864 |
| 270 | 20231213 | 145900 | 14271673450 | 47250 | 47300 | 47300 | 47250 | 1399 |
| 271 | 20231213 | 145800 | 14205570450 | 47300 | 47300 | 47350 | 47250 | 1617 |
| 272 | 20231213 | 145700 | 14129086850 | 47350 | 47300 | 47350 | 47300 | 337 |
| 273 | 20231213 | 145600 | 14113142450 | 47300 | 47300 | 47350 | 47300 | 1563 |
| 274 | 20231213 | 145500 | 14039211100 | 47300 | 47350 | 47350 | 47300 | 448 |
| 275 | 20231213 | 145400 | 14018018550 | 47350 | 47350 | 47350 | 47300 | 766 |
| 276 | 20231213 | 145300 | 13981748750 | 47350 | 47350 | 47400 | 47350 | 86 |
| 277 | 20231213 | 145200 | 13977675300 | 47350 | 47350 | 47400 | 47350 | 237 |
| 278 | 20231213 | 145100 | 13966451650 | 47350 | 47350 | 47400 | 47300 | 10901 |
| 279 | 20231213 | 145000 | 13450669300 | 47350 | 47400 | 47400 | 47350 | 388 |
| 280 | 20231213 | 144900 | 13432293650 | 47400 | 47450 | 47450 | 47400 | 1403 |
| 281 | 20231213 | 144800 | 13365791050 | 47400 | 47400 | 47450 | 47400 | 97 |
| 282 | 20231213 | 144700 | 13361189300 | 47450 | 47400 | 47450 | 47400 | 222 |
| 283 | 20231213 | 144600 | 13350663050 | 47400 | 47500 | 47500 | 47400 | 2832 |
| 284 | 20231213 | 144500 | 13216341250 | 47500 | 47500 | 47500 | 47450 | 337 |
| 285 | 20231213 | 144400 | 13200349350 | 47450 | 47500 | 47500 | 47450 | 41 |
| 286 | 20231213 | 144300 | 13198403250 | 47500 | 47500 | 47500 | 47450 | 209 |
| 287 | 20231213 | 144200 | 13188476700 | 47500 | 47500 | 47500 | 47450 | 419 |
| 288 | 20231213 | 144100 | 13168576050 | 47500 | 47500 | 47550 | 47450 | 311 |
| 289 | 20231213 | 144000 | 13153803800 | 47550 | 47500 | 47550 | 47450 | 785 |
| 290 | 20231213 | 143900 | 13116516800 | 47500 | 47500 | 47500 | 47450 | 142 |
| 291 | 20231213 | 143800 | 13109772600 | 47500 | 47500 | 47500 | 47450 | 2907 |
| 292 | 20231213 | 143700 | 12971704300 | 47500 | 47500 | 47550 | 47500 | 124 |
| 293 | 20231213 | 143600 | 12965812250 | 47500 | 47500 | 47550 | 47500 | 76 |
| 294 | 20231213 | 143500 | 12962201000 | 47550 | 47500 | 47550 | 47500 | 34 |
| 295 | 20231213 | 143400 | 12960585300 | 47550 | 47500 | 47550 | 47500 | 165 |
| 296 | 20231213 | 143300 | 12952741750 | 47500 | 47550 | 47550 | 47500 | 82 |
| 297 | 20231213 | 143200 | 12948843950 | 47500 | 47550 | 47600 | 47450 | 1168 |
| 298 | 20231213 | 143100 | 12893339750 | 47550 | 47550 | 47550 | 47500 | 420 |
| 299 | 20231213 | 143000 | 12873381100 | 47500 | 47550 | 47550 | 47500 | 881 |
| 300 | 20231213 | 142900 | 12831490400 | 47500 | 47550 | 47550 | 47500 | 88 |
| 301 | 20231213 | 142800 | 12827309550 | 47550 | 47500 | 47550 | 47450 | 795 |
| 302 | 20231213 | 142700 | 12789547300 | 47450 | 47400 | 47450 | 47400 | 1422 |
| 303 | 20231213 | 142600 | 12722075600 | 47400 | 47400 | 47450 | 47400 | 256 |
| 304 | 20231213 | 142500 | 12709940350 | 47400 | 47400 | 47450 | 47400 | 459 |
| 305 | 20231213 | 142400 | 12688183100 | 47400 | 47450 | 47450 | 47400 | 131 |
| 306 | 20231213 | 142300 | 12681970800 | 47450 | 47400 | 47450 | 47400 | 167 |
| 307 | 20231213 | 142200 | 12674054600 | 47400 | 47400 | 47450 | 47400 | 2555 |
| 308 | 20231213 | 142100 | 12552931550 | 47450 | 47400 | 47450 | 47400 | 221 |
| 309 | 20231213 | 142000 | 12542451050 | 47450 | 47450 | 47450 | 47400 | 204 |
| 310 | 20231213 | 141900 | 12532780150 | 47450 | 47450 | 47450 | 47400 | 172 |
| 311 | 20231213 | 141800 | 12524619000 | 47450 | 47400 | 47450 | 47400 | 241 |
| 312 | 20231213 | 141700 | 12513192700 | 47450 | 47400 | 47450 | 47400 | 171 |
| 313 | 20231213 | 141600 | 12505085550 | 47450 | 47450 | 47450 | 47400 | 71 |
| 314 | 20231213 | 141500 | 12501718600 | 47450 | 47450 | 47450 | 47400 | 77 |
| 315 | 20231213 | 141400 | 12498066600 | 47400 | 47450 | 47450 | 47400 | 468 |
| 316 | 20231213 | 141300 | 12475865950 | 47450 | 47400 | 47450 | 47400 | 2172 |
| 317 | 20231213 | 141200 | 12372912550 | 47400 | 47450 | 47450 | 47400 | 320 |
| 318 | 20231213 | 141100 | 12357733950 | 47450 | 47450 | 47500 | 47450 | 432 |
| 319 | 20231213 | 141000 | 12337235500 | 47450 | 47450 | 47500 | 47400 | 1732 |
| 320 | 20231213 | 140900 | 12255057750 | 47450 | 47400 | 47450 | 47400 | 276 |
| 321 | 20231213 | 140800 | 12241962300 | 47450 | 47550 | 47550 | 47400 | 9891 |
| 322 | 20231213 | 140700 | 11772248300 | 47550 | 47550 | 47550 | 47500 | 49 |
| 323 | 20231213 | 140600 | 11769920000 | 47500 | 47500 | 47550 | 47500 | 997 |
| 324 | 20231213 | 140500 | 11722556050 | 47550 | 47550 | 47550 | 47500 | 66 |
| 325 | 20231213 | 140400 | 11719418350 | 47500 | 47550 | 47550 | 47500 | 458 |
| 326 | 20231213 | 140300 | 11697640900 | 47500 | 47600 | 47600 | 47500 | 2461 |
| 327 | 20231213 | 140200 | 11580620250 | 47600 | 47600 | 47600 | 47550 | 55 |
| 328 | 20231213 | 140100 | 11578004000 | 47600 | 47550 | 47600 | 47550 | 38 |
| 329 | 20231213 | 140000 | 11576196450 | 47550 | 47600 | 47600 | 47550 | 184 |
| 330 | 20231213 | 135900 | 11567446700 | 47550 | 47600 | 47600 | 47550 | 60 |
| 331 | 20231213 | 135800 | 11564592600 | 47550 | 47600 | 47600 | 47550 | 30 |
| 332 | 20231213 | 135700 | 11563164750 | 47650 | 47600 | 47650 | 47550 | 647 |
| 333 | 20231213 | 135600 | 11532376500 | 47550 | 47550 | 47600 | 47550 | 107 |
| 334 | 20231213 | 135500 | 11527285550 | 47600 | 47550 | 47600 | 47550 | 82 |
| 335 | 20231213 | 135400 | 11523382650 | 47600 | 47550 | 47600 | 47550 | 282 |
| 336 | 20231213 | 135300 | 11509966950 | 47600 | 47600 | 47600 | 47550 | 227 |
| 337 | 20231213 | 135200 | 11499162950 | 47550 | 47600 | 47600 | 47550 | 173 |
| 338 | 20231213 | 135100 | 11490930850 | 47550 | 47550 | 47600 | 47550 | 221 |
| 339 | 20231213 | 135000 | 11480413400 | 47600 | 47550 | 47600 | 47550 | 274 |
| 340 | 20231213 | 134900 | 11467374000 | 47550 | 47600 | 47600 | 47550 | 110 |
| 341 | 20231213 | 134800 | 11462140350 | 47550 | 47600 | 47600 | 47550 | 42 |
| 342 | 20231213 | 134700 | 11460141900 | 47600 | 47550 | 47600 | 47550 | 60 |
| 343 | 20231213 | 134600 | 11457285950 | 47550 | 47600 | 47600 | 47550 | 155 |
| 344 | 20231213 | 134500 | 11449908000 | 47600 | 47600 | 47600 | 47550 | 78 |
| 345 | 20231213 | 134400 | 11446197250 | 47600 | 47550 | 47600 | 47550 | 189 |
| 346 | 20231213 | 134300 | 11437207650 | 47600 | 47600 | 47600 | 47600 | 149 |
| 347 | 20231213 | 134200 | 11430115250 | 47600 | 47550 | 47600 | 47550 | 185 |
| 348 | 20231213 | 134100 | 11421311600 | 47550 | 47550 | 47650 | 47550 | 176 |
| 349 | 20231213 | 134000 | 11412933800 | 47550 | 47600 | 47600 | 47550 | 161 |
| 350 | 20231213 | 133900 | 11405271800 | 47600 | 47600 | 47650 | 47600 | 438 |
| 351 | 20231213 | 133800 | 11384422850 | 47600 | 47550 | 47650 | 47550 | 82 |
| 352 | 20231213 | 133700 | 11380519000 | 47550 | 47550 | 47600 | 47550 | 501 |
| 353 | 20231213 | 133600 | 11356673550 | 47550 | 47600 | 47600 | 47550 | 38 |
| 354 | 20231213 | 133500 | 11354865750 | 47600 | 47550 | 47600 | 47550 | 392 |
| 355 | 20231213 | 133400 | 11336226000 | 47550 | 47550 | 47550 | 47500 | 161 |
| 356 | 20231213 | 133300 | 11328571850 | 47550 | 47550 | 47550 | 47500 | 746 |
| 357 | 20231213 | 133200 | 11293100450 | 47550 | 47600 | 47600 | 47550 | 1082 |
| 358 | 20231213 | 133100 | 11241650800 | 47600 | 47550 | 47650 | 47550 | 545 |
| 359 | 20231213 | 133000 | 11215709350 | 47600 | 47600 | 47600 | 47600 | 65 |
| 360 | 20231213 | 132900 | 11212615350 | 47600 | 47600 | 47600 | 47600 | 148 |
| 361 | 20231213 | 132800 | 11205570550 | 47600 | 47600 | 47650 | 47550 | 118 |
| 362 | 20231213 | 132700 | 11199956100 | 47600 | 47550 | 47600 | 47550 | 152 |
| 363 | 20231213 | 132600 | 11192721400 | 47550 | 47550 | 47600 | 47550 | 34 |
| 364 | 20231213 | 132500 | 11191103350 | 47550 | 47650 | 47650 | 47550 | 616 |
| 365 | 20231213 | 132400 | 11161782900 | 47650 | 47600 | 47650 | 47550 | 750 |
| 366 | 20231213 | 132300 | 11126082600 | 47600 | 47600 | 47600 | 47550 | 62 |
| 367 | 20231213 | 132200 | 11123133550 | 47600 | 47600 | 47600 | 47550 | 20 |
| 368 | 20231213 | 132100 | 11122181950 | 47600 | 47600 | 47600 | 47550 | 277 |
| 369 | 20231213 | 132000 | 11108997250 | 47600 | 47650 | 47650 | 47600 | 180 |
| 370 | 20231213 | 131900 | 11100423200 | 47650 | 47600 | 47650 | 47600 | 1215 |
| 371 | 20231213 | 131800 | 11042543150 | 47550 | 47550 | 47600 | 47550 | 82 |
| 372 | 20231213 | 131700 | 11038642300 | 47600 | 47600 | 47600 | 47550 | 190 |
| 373 | 20231213 | 131600 | 11029598700 | 47600 | 47550 | 47650 | 47500 | 1237 |
| 374 | 20231213 | 131500 | 10970734350 | 47500 | 47550 | 47550 | 47500 | 2084 |
| 375 | 20231213 | 131400 | 10871687200 | 47550 | 47600 | 47600 | 47550 | 1720 |
| 376 | 20231213 | 131300 | 10789900250 | 47650 | 47600 | 47650 | 47550 | 118 |
| 377 | 20231213 | 131200 | 10784284400 | 47600 | 47600 | 47600 | 47600 | 1075 |
| 378 | 20231213 | 131100 | 10733114400 | 47550 | 47600 | 47600 | 47550 | 195 |
| 379 | 20231213 | 131000 | 10723832900 | 47600 | 47600 | 47600 | 47550 | 535 |
| 380 | 20231213 | 130900 | 10698367900 | 47600 | 47600 | 47600 | 47550 | 314 |
| 381 | 20231213 | 130800 | 10683434000 | 47600 | 47550 | 47600 | 47550 | 86 |
| 382 | 20231213 | 130700 | 10679340500 | 47600 | 47600 | 47650 | 47550 | 432 |
| 383 | 20231213 | 130600 | 10658777300 | 47600 | 47600 | 47600 | 47550 | 89 |
| 384 | 20231213 | 130500 | 10654540950 | 47600 | 47600 | 47600 | 47550 | 525 |
| 385 | 20231213 | 130400 | 10629575950 | 47600 | 47600 | 47650 | 47600 | 1365 |
| 386 | 20231213 | 130300 | 10564601500 | 47600 | 47600 | 47650 | 47600 | 2928 |
| 387 | 20231213 | 130200 | 10425227100 | 47650 | 47650 | 47650 | 47600 | 55 |
| 388 | 20231213 | 130100 | 10422608550 | 47600 | 47600 | 47700 | 47600 | 418 |
| 389 | 20231213 | 130000 | 10402692200 | 47600 | 47650 | 47650 | 47600 | 228 |
| 390 | 20231213 | 125900 | 10391828600 | 47600 | 47650 | 47650 | 47600 | 247 |
| 391 | 20231213 | 125800 | 10380059250 | 47650 | 47650 | 47650 | 47600 | 858 |
| 392 | 20231213 | 125700 | 10339202750 | 47650 | 47600 | 47650 | 47600 | 355 |
| 393 | 20231213 | 125600 | 10322302200 | 47600 | 47700 | 47750 | 47600 | 3926 |
| 394 | 20231213 | 125500 | 10135258100 | 47700 | 47650 | 47750 | 47650 | 115 |
| 395 | 20231213 | 125400 | 10129768100 | 47700 | 47700 | 47700 | 47650 | 135 |
| 396 | 20231213 | 125300 | 10123329050 | 47700 | 47700 | 47700 | 47700 | 85 |
| 397 | 20231213 | 125200 | 10119274550 | 47700 | 47700 | 47700 | 47650 | 174 |
| 398 | 20231213 | 125100 | 10110974800 | 47650 | 47700 | 47700 | 47650 | 185 |
| 399 | 20231213 | 125000 | 10102150750 | 47700 | 47700 | 47700 | 47650 | 166 |
| 400 | 20231213 | 124900 | 10094233600 | 47700 | 47700 | 47700 | 47650 | 146 |
| 401 | 20231213 | 124800 | 10087269650 | 47700 | 47750 | 47750 | 47700 | 1550 |
| 402 | 20231213 | 124700 | 10013331300 | 47750 | 47750 | 47750 | 47700 | 589 |
| 403 | 20231213 | 124600 | 9985214450 | 47750 | 47750 | 47750 | 47700 | 196 |
| 404 | 20231213 | 124500 | 9975856550 | 47750 | 47700 | 47750 | 47700 | 128 |
| 405 | 20231213 | 124400 | 9969748950 | 47700 | 47700 | 47750 | 47700 | 207 |
| 406 | 20231213 | 124300 | 9959865800 | 47750 | 47750 | 47750 | 47700 | 278 |
| 407 | 20231213 | 124200 | 9946593100 | 47700 | 47800 | 47800 | 47700 | 624 |
| 408 | 20231213 | 124100 | 9916792350 | 47800 | 47800 | 47800 | 47750 | 110 |
| 409 | 20231213 | 124000 | 9911536850 | 47750 | 47800 | 47800 | 47750 | 61 |
| 410 | 20231213 | 123900 | 9908621450 | 47750 | 47800 | 47800 | 47750 | 106 |
| 411 | 20231213 | 123800 | 9903555100 | 47800 | 47750 | 47800 | 47750 | 432 |
| 412 | 20231213 | 123700 | 9882911500 | 47800 | 47750 | 47800 | 47750 | 54 |
| 413 | 20231213 | 123600 | 9880331250 | 47800 | 47800 | 47800 | 47750 | 48 |
| 414 | 20231213 | 123500 | 9878037200 | 47800 | 47800 | 47800 | 47800 | 81 |
| 415 | 20231213 | 123400 | 9874165400 | 47750 | 47800 | 47800 | 47750 | 243 |
| 416 | 20231213 | 123300 | 9862559050 | 47800 | 47750 | 47800 | 47750 | 285 |
| 417 | 20231213 | 123200 | 9848946100 | 47800 | 47800 | 47800 | 47750 | 64 |
| 418 | 20231213 | 123100 | 9845887150 | 47800 | 47750 | 47800 | 47750 | 848 |
| 419 | 20231213 | 123000 | 9805394500 | 47750 | 47800 | 47800 | 47750 | 104 |
| 420 | 20231213 | 122900 | 9800424850 | 47800 | 47800 | 47800 | 47800 | 241 |
| 421 | 20231213 | 122800 | 9788905050 | 47800 | 47800 | 47850 | 47800 | 287 |
| 422 | 20231213 | 122700 | 9775185900 | 47850 | 47850 | 47850 | 47800 | 445 |
| 423 | 20231213 | 122600 | 9753912650 | 47800 | 47850 | 47850 | 47800 | 602 |
| 424 | 20231213 | 122500 | 9725124400 | 47800 | 47800 | 47850 | 47800 | 912 |
| 425 | 20231213 | 122400 | 9681515050 | 47800 | 47800 | 47850 | 47800 | 128 |
| 426 | 20231213 | 122300 | 9675392350 | 47800 | 47750 | 47850 | 47750 | 1444 |
| 427 | 20231213 | 122200 | 9606369000 | 47800 | 47800 | 47800 | 47750 | 74 |
| 428 | 20231213 | 122100 | 9602832350 | 47800 | 47800 | 47800 | 47750 | 720 |
| 429 | 20231213 | 122000 | 9568449700 | 47800 | 47750 | 47800 | 47750 | 110 |
| 430 | 20231213 | 121900 | 9563192350 | 47800 | 47800 | 47800 | 47750 | 877 |
| 431 | 20231213 | 121800 | 9521312250 | 47750 | 47750 | 47800 | 47750 | 99 |
| 432 | 20231213 | 121700 | 9516583100 | 47800 | 47750 | 47800 | 47750 | 547 |
| 433 | 20231213 | 121600 | 9490461150 | 47800 | 47800 | 47800 | 47750 | 80 |
| 434 | 20231213 | 121500 | 9486637200 | 47800 | 47800 | 47800 | 47750 | 401 |
| 435 | 20231213 | 121400 | 9467469750 | 47800 | 47800 | 47800 | 47750 | 112 |
| 436 | 20231213 | 121300 | 9462119400 | 47800 | 47800 | 47800 | 47750 | 188 |
| 437 | 20231213 | 121200 | 9453140600 | 47800 | 47800 | 47800 | 47750 | 55 |
| 438 | 20231213 | 121100 | 9450511950 | 47800 | 47800 | 47800 | 47750 | 204 |
| 439 | 20231213 | 121000 | 9440766500 | 47800 | 47750 | 47800 | 47750 | 183 |
| 440 | 20231213 | 120900 | 9432027450 | 47750 | 47750 | 47750 | 47700 | 165 |
| 441 | 20231213 | 120800 | 9424148750 | 47700 | 47700 | 47750 | 47700 | 33 |
| 442 | 20231213 | 120700 | 9422573500 | 47750 | 47750 | 47750 | 47750 | 343 |
| 443 | 20231213 | 120600 | 9406195250 | 47750 | 47750 | 47750 | 47700 | 71 |
| 444 | 20231213 | 120500 | 9402805050 | 47750 | 47700 | 47750 | 47700 | 192 |
| 445 | 20231213 | 120400 | 9393639700 | 47700 | 47750 | 47750 | 47700 | 207 |
| 446 | 20231213 | 120300 | 9383759000 | 47750 | 47750 | 47750 | 47750 | 311 |
| 447 | 20231213 | 120200 | 9368908750 | 47750 | 47750 | 47750 | 47700 | 199 |
| 448 | 20231213 | 120100 | 9359407100 | 47700 | 47750 | 47750 | 47700 | 74 |
| 449 | 20231213 | 120000 | 9355874050 | 47750 | 47750 | 47750 | 47700 | 92 |
| 450 | 20231213 | 115900 | 9351481300 | 47750 | 47750 | 47750 | 47700 | 30 |
| 451 | 20231213 | 115800 | 9350049200 | 47700 | 47700 | 47750 | 47700 | 335 |
| 452 | 20231213 | 115700 | 9334055600 | 47750 | 47700 | 47750 | 47700 | 126 |
| 453 | 20231213 | 115600 | 9328042000 | 47700 | 47750 | 47750 | 47700 | 165 |
| 454 | 20231213 | 115500 | 9320163550 | 47750 | 47700 | 47750 | 47700 | 60 |
| 455 | 20231213 | 115400 | 9317298700 | 47700 | 47750 | 47750 | 47700 | 117 |
| 456 | 20231213 | 115300 | 9311715650 | 47700 | 47700 | 47750 | 47700 | 112 |
| 457 | 20231213 | 115200 | 9306371650 | 47750 | 47750 | 47750 | 47700 | 145 |
| 458 | 20231213 | 115100 | 9299449450 | 47700 | 47700 | 47750 | 47700 | 56 |
| 459 | 20231213 | 115000 | 9296777400 | 47700 | 47700 | 47750 | 47700 | 96 |
| 460 | 20231213 | 114900 | 9292195500 | 47700 | 47700 | 47750 | 47700 | 74 |
| 461 | 20231213 | 114800 | 9288664000 | 47700 | 47700 | 47700 | 47700 | 46 |
| 462 | 20231213 | 114700 | 9286469800 | 47650 | 47700 | 47700 | 47650 | 36 |
| 463 | 20231213 | 114600 | 9284753650 | 47650 | 47700 | 47750 | 47650 | 65 |
| 464 | 20231213 | 114500 | 9281653000 | 47700 | 47700 | 47750 | 47700 | 69 |
| 465 | 20231213 | 114400 | 9278361000 | 47750 | 47650 | 47750 | 47650 | 234 |
| 466 | 20231213 | 114300 | 9267200400 | 47700 | 47700 | 47700 | 47700 | 867 |
| 467 | 20231213 | 114200 | 9225844500 | 47700 | 47700 | 47750 | 47700 | 412 |
| 468 | 20231213 | 114100 | 9206190300 | 47750 | 47750 | 47750 | 47700 | 89 |
| 469 | 20231213 | 114000 | 9201942100 | 47750 | 47750 | 47750 | 47700 | 75 |
| 470 | 20231213 | 113900 | 9198361400 | 47700 | 47750 | 47750 | 47700 | 86 |
| 471 | 20231213 | 113800 | 9194256700 | 47750 | 47750 | 47750 | 47700 | 170 |
| 472 | 20231213 | 113700 | 9186145800 | 47700 | 47750 | 47750 | 47700 | 339 |
| 473 | 20231213 | 113600 | 9169974500 | 47700 | 47750 | 47750 | 47700 | 85 |
| 474 | 20231213 | 113500 | 9165919050 | 47700 | 47700 | 47750 | 47700 | 249 |
| 475 | 20231213 | 113400 | 9154039650 | 47750 | 47700 | 47750 | 47700 | 71 |
| 476 | 20231213 | 113300 | 9150649700 | 47700 | 47700 | 47750 | 47700 | 188 |
| 477 | 20231213 | 113200 | 9141681450 | 47750 | 47800 | 47800 | 47700 | 498 |
| 478 | 20231213 | 113100 | 9117901750 | 47800 | 47800 | 47800 | 47750 | 223 |
| 479 | 20231213 | 113000 | 9107251600 | 47750 | 47800 | 47800 | 47750 | 103 |
| 480 | 20231213 | 112900 | 9102332350 | 47800 | 47800 | 47800 | 47750 | 217 |
| 481 | 20231213 | 112800 | 9091969750 | 47800 | 47800 | 47800 | 47750 | 77 |
| 482 | 20231213 | 112700 | 9088289500 | 47800 | 47850 | 47850 | 47800 | 492 |
| 483 | 20231213 | 112600 | 9064770500 | 47800 | 47850 | 47850 | 47800 | 154 |
| 484 | 20231213 | 112500 | 9057408250 | 47800 | 47800 | 47850 | 47800 | 121 |
| 485 | 20231213 | 112400 | 9051620750 | 47800 | 47850 | 47850 | 47800 | 249 |
| 486 | 20231213 | 112300 | 9039711250 | 47850 | 47800 | 47850 | 47800 | 417 |
| 487 | 20231213 | 112200 | 9019776600 | 47850 | 47850 | 47850 | 47800 | 116 |
| 488 | 20231213 | 112100 | 9014228500 | 47850 | 47800 | 47850 | 47800 | 842 |
| 489 | 20231213 | 112000 | 8973976650 | 47850 | 47850 | 47850 | 47800 | 321 |
| 490 | 20231213 | 111900 | 8958631800 | 47850 | 47900 | 47900 | 47850 | 4108 |
| 491 | 20231213 | 111800 | 8762056200 | 47900 | 47900 | 47900 | 47850 | 205 |
| 492 | 20231213 | 111700 | 8752238050 | 47900 | 47900 | 47900 | 47900 | 301 |
| 493 | 20231213 | 111600 | 8737820150 | 47900 | 47900 | 47900 | 47850 | 1364 |
| 494 | 20231213 | 111500 | 8672485000 | 47900 | 47900 | 47900 | 47850 | 344 |
| 495 | 20231213 | 111400 | 8656007800 | 47900 | 47900 | 47900 | 47850 | 370 |
| 496 | 20231213 | 111300 | 8638300600 | 47850 | 47900 | 47950 | 47850 | 2767 |
| 497 | 20231213 | 111200 | 8505749400 | 47950 | 47950 | 47950 | 47900 | 193 |
| 498 | 20231213 | 111100 | 8496500150 | 47900 | 47900 | 47950 | 47900 | 724 |
| 499 | 20231213 | 111000 | 8461817750 | 47900 | 47850 | 47900 | 47850 | 334 |
| 500 | 20231213 | 110900 | 8445819200 | 47900 | 47900 | 47900 | 47900 | 300 |
| 501 | 20231213 | 110800 | 8431449200 | 47900 | 47900 | 47900 | 47850 | 440 |
| 502 | 20231213 | 110700 | 8410373600 | 47900 | 47900 | 47900 | 47850 | 870 |
| 503 | 20231213 | 110600 | 8368708350 | 47900 | 47900 | 47900 | 47850 | 905 |
| 504 | 20231213 | 110500 | 8325362600 | 47900 | 47900 | 47900 | 47850 | 117 |
| 505 | 20231213 | 110400 | 8319759550 | 47900 | 47900 | 47900 | 47850 | 825 |
| 506 | 20231213 | 110300 | 8280247050 | 47900 | 47900 | 47900 | 47850 | 868 |
| 507 | 20231213 | 110200 | 8238669900 | 47850 | 47850 | 47900 | 47850 | 57 |
| 508 | 20231213 | 110100 | 8235940550 | 47850 | 47900 | 47900 | 47850 | 654 |
| 509 | 20231213 | 110000 | 8204615600 | 47900 | 47850 | 47900 | 47850 | 709 |
| 510 | 20231213 | 105900 | 8170655700 | 47850 | 47800 | 47900 | 47800 | 2086 |
| 511 | 20231213 | 105800 | 8070837250 | 47850 | 47850 | 47850 | 47800 | 745 |
| 512 | 20231213 | 105700 | 8035189400 | 47850 | 47800 | 47850 | 47800 | 1929 |
| 513 | 20231213 | 105600 | 7942968700 | 47800 | 47800 | 47800 | 47750 | 89 |
| 514 | 20231213 | 105500 | 7938714750 | 47800 | 47750 | 47800 | 47750 | 471 |
| 515 | 20231213 | 105400 | 7916216050 | 47800 | 47800 | 47800 | 47750 | 620 |
| 516 | 20231213 | 105300 | 7886580150 | 47800 | 47800 | 47800 | 47750 | 156 |
| 517 | 20231213 | 105200 | 7879128400 | 47800 | 47700 | 47800 | 47700 | 1604 |
| 518 | 20231213 | 105100 | 7802498600 | 47750 | 47700 | 47750 | 47700 | 145 |
| 519 | 20231213 | 105000 | 7795577400 | 47700 | 47700 | 47750 | 47700 | 255 |
| 520 | 20231213 | 104900 | 7783408950 | 47750 | 47750 | 47750 | 47700 | 58 |
| 521 | 20231213 | 104800 | 7780639750 | 47750 | 47750 | 47750 | 47700 | 180 |
| 522 | 20231213 | 104700 | 7772047300 | 47700 | 47750 | 47750 | 47700 | 79 |
| 523 | 20231213 | 104600 | 7768275600 | 47700 | 47750 | 47750 | 47700 | 153 |
| 524 | 20231213 | 104500 | 7760975000 | 47700 | 47750 | 47750 | 47700 | 653 |
| 525 | 20231213 | 104400 | 7729799950 | 47750 | 47700 | 47750 | 47700 | 818 |
| 526 | 20231213 | 104300 | 7690780850 | 47650 | 47650 | 47700 | 47650 | 145 |
| 527 | 20231213 | 104200 | 7683871350 | 47650 | 47750 | 47800 | 47650 | 406 |
| 528 | 20231213 | 104100 | 7664495600 | 47800 | 47750 | 47800 | 47750 | 105 |
| 529 | 20231213 | 104000 | 7659480350 | 47750 | 47800 | 47800 | 47750 | 171 |
| 530 | 20231213 | 103900 | 7651312250 | 47800 | 47800 | 47800 | 47750 | 1368 |
| 531 | 20231213 | 103800 | 7585924350 | 47800 | 47750 | 47800 | 47650 | 2336 |
| 532 | 20231213 | 103700 | 7474383500 | 47700 | 47750 | 47750 | 47700 | 551 |
| 533 | 20231213 | 103600 | 7448090000 | 47750 | 47750 | 47750 | 47700 | 564 |
| 534 | 20231213 | 103500 | 7421179600 | 47750 | 47700 | 47750 | 47700 | 76 |
| 535 | 20231213 | 103400 | 7417552600 | 47700 | 47750 | 47750 | 47700 | 203 |
| 536 | 20231213 | 103300 | 7407859900 | 47750 | 47750 | 47750 | 47700 | 300 |
| 537 | 20231213 | 103200 | 7393535000 | 47750 | 47750 | 47750 | 47700 | 812 |
| 538 | 20231213 | 103100 | 7354796100 | 47700 | 47700 | 47750 | 47700 | 199 |
| 539 | 20231213 | 103000 | 7345295600 | 47750 | 47750 | 47750 | 47750 | 575 |
| 540 | 20231213 | 102900 | 7317839350 | 47750 | 47700 | 47750 | 47700 | 1294 |
| 541 | 20231213 | 102800 | 7256097300 | 47700 | 47650 | 47700 | 47650 | 372 |
| 542 | 20231213 | 102700 | 7238358300 | 47700 | 47700 | 47700 | 47650 | 222 |
| 543 | 20231213 | 102600 | 7227769200 | 47700 | 47650 | 47700 | 47650 | 279 |
| 544 | 20231213 | 102500 | 7214474450 | 47650 | 47650 | 47650 | 47600 | 408 |
| 545 | 20231213 | 102400 | 7195033800 | 47650 | 47600 | 47650 | 47600 | 627 |
| 546 | 20231213 | 102300 | 7165166050 | 47600 | 47600 | 47600 | 47550 | 208 |
| 547 | 20231213 | 102200 | 7155270250 | 47600 | 47600 | 47650 | 47550 | 258 |
| 548 | 20231213 | 102100 | 7142994300 | 47600 | 47650 | 47650 | 47600 | 503 |
| 549 | 20231213 | 102000 | 7119035000 | 47650 | 47650 | 47650 | 47600 | 604 |
| 550 | 20231213 | 101900 | 7090272350 | 47600 | 47550 | 47650 | 47500 | 2763 |
| 551 | 20231213 | 101800 | 6958800100 | 47550 | 47550 | 47550 | 47500 | 138 |
| 552 | 20231213 | 101700 | 6952239600 | 47550 | 47550 | 47550 | 47500 | 149 |
| 553 | 20231213 | 101600 | 6945155200 | 47550 | 47500 | 47550 | 47500 | 254 |
| 554 | 20231213 | 101500 | 6933079700 | 47500 | 47500 | 47550 | 47500 | 873 |
| 555 | 20231213 | 101400 | 6891611200 | 47550 | 47500 | 47550 | 47500 | 390 |
| 556 | 20231213 | 101300 | 6873085750 | 47500 | 47550 | 47550 | 47450 | 1239 |
| 557 | 20231213 | 101200 | 6814233550 | 47550 | 47550 | 47550 | 47500 | 55 |
| 558 | 20231213 | 101100 | 6811620050 | 47500 | 47550 | 47550 | 47500 | 591 |
| 559 | 20231213 | 101000 | 6783524500 | 47550 | 47550 | 47550 | 47500 | 514 |
| 560 | 20231213 | 100900 | 6759096900 | 47550 | 47550 | 47550 | 47500 | 367 |
| 561 | 20231213 | 100800 | 6741646150 | 47500 | 47500 | 47600 | 47500 | 459 |
| 562 | 20231213 | 100700 | 6719816500 | 47550 | 47500 | 47550 | 47450 | 854 |
| 563 | 20231213 | 100600 | 6679238100 | 47550 | 47500 | 47550 | 47500 | 450 |
| 564 | 20231213 | 100500 | 6657862450 | 47500 | 47550 | 47550 | 47400 | 8575 |
| 565 | 20231213 | 100400 | 6250637850 | 47550 | 47550 | 47600 | 47500 | 640 |
| 566 | 20231213 | 100300 | 6220206900 | 47550 | 47600 | 47600 | 47500 | 1389 |
| 567 | 20231213 | 100200 | 6154151900 | 47600 | 47550 | 47600 | 47500 | 622 |
| 568 | 20231213 | 100100 | 6124585700 | 47550 | 47550 | 47600 | 47500 | 1471 |
| 569 | 20231213 | 100000 | 6054629500 | 47600 | 47600 | 47600 | 47550 | 678 |
| 570 | 20231213 | 095900 | 6022377550 | 47550 | 47650 | 47650 | 47550 | 1269 |
| 571 | 20231213 | 095800 | 5962008300 | 47700 | 47650 | 47700 | 47600 | 586 |
| 572 | 20231213 | 095700 | 5934101550 | 47600 | 47650 | 47650 | 47600 | 630 |
| 573 | 20231213 | 095600 | 5904110700 | 47600 | 47600 | 47650 | 47600 | 780 |
| 574 | 20231213 | 095500 | 5866970550 | 47650 | 47700 | 47750 | 47600 | 1097 |
| 575 | 20231213 | 095400 | 5814657200 | 47700 | 47650 | 47750 | 47650 | 1418 |
| 576 | 20231213 | 095300 | 5747006350 | 47650 | 47700 | 47700 | 47650 | 673 |
| 577 | 20231213 | 095200 | 5714930750 | 47700 | 47650 | 47700 | 47650 | 868 |
| 578 | 20231213 | 095100 | 5673546100 | 47700 | 47700 | 47750 | 47650 | 1578 |
| 579 | 20231213 | 095000 | 5598299200 | 47700 | 47750 | 47750 | 47700 | 1018 |
| 580 | 20231213 | 094900 | 5549739450 | 47700 | 47750 | 47800 | 47700 | 2238 |
| 581 | 20231213 | 094800 | 5442884050 | 47800 | 47800 | 47800 | 47750 | 1471 |
| 582 | 20231213 | 094700 | 5372614450 | 47800 | 47800 | 47850 | 47800 | 522 |
| 583 | 20231213 | 094600 | 5347661150 | 47800 | 47850 | 47850 | 47800 | 444 |
| 584 | 20231213 | 094500 | 5326433800 | 47800 | 47850 | 47850 | 47800 | 3805 |
| 585 | 20231213 | 094400 | 5144548050 | 47850 | 47800 | 47850 | 47800 | 2555 |
| 586 | 20231213 | 094300 | 5022397000 | 47800 | 47850 | 47850 | 47800 | 566 |
| 587 | 20231213 | 094200 | 4995317400 | 47850 | 47850 | 47900 | 47800 | 1100 |
| 588 | 20231213 | 094100 | 4942689750 | 47850 | 47850 | 47900 | 47850 | 1706 |
| 589 | 20231213 | 094000 | 4861056250 | 47850 | 47900 | 47900 | 47850 | 603 |
| 590 | 20231213 | 093900 | 4832173850 | 47900 | 47900 | 47900 | 47850 | 885 |
| 591 | 20231213 | 093800 | 4789797200 | 47900 | 47900 | 47900 | 47850 | 555 |
| 592 | 20231213 | 093700 | 4763218200 | 47900 | 47950 | 48000 | 47900 | 3281 |
| 593 | 20231213 | 093600 | 4605940350 | 47950 | 48000 | 48000 | 47950 | 1314 |
| 594 | 20231213 | 093500 | 4542897500 | 48000 | 48050 | 48050 | 47900 | 3255 |
| 595 | 20231213 | 093400 | 4386719400 | 48050 | 48100 | 48100 | 48000 | 10191 |
| 596 | 20231213 | 093300 | 3896923900 | 48100 | 48100 | 48100 | 48050 | 2189 |
| 597 | 20231213 | 093200 | 3791654600 | 48100 | 48000 | 48100 | 47950 | 13034 |
| 598 | 20231213 | 093100 | 3165814400 | 48000 | 47900 | 48000 | 47850 | 9800 |
| 599 | 20231213 | 093000 | 2696147600 | 47850 | 47800 | 47900 | 47750 | 4104 |
| 600 | 20231213 | 092900 | 2499852250 | 47750 | 47800 | 47800 | 47750 | 488 |
| 601 | 20231213 | 092800 | 2476532850 | 47800 | 47800 | 47850 | 47750 | 1081 |
| 602 | 20231213 | 092700 | 2424850550 | 47800 | 47700 | 47850 | 47700 | 5430 |
| 603 | 20231213 | 092600 | 2165397550 | 47750 | 47750 | 47750 | 47700 | 372 |
| 604 | 20231213 | 092500 | 2147635650 | 47750 | 47750 | 47800 | 47700 | 2267 |
| 605 | 20231213 | 092400 | 2039399850 | 47750 | 47800 | 47800 | 47700 | 2025 |
| 606 | 20231213 | 092300 | 1942651250 | 47800 | 47650 | 47800 | 47650 | 6288 |
| 607 | 20231213 | 092200 | 1642549750 | 47700 | 47650 | 47700 | 47650 | 393 |
| 608 | 20231213 | 092100 | 1623819000 | 47650 | 47650 | 47650 | 47600 | 949 |
| 609 | 20231213 | 092000 | 1578599450 | 47650 | 47650 | 47650 | 47600 | 207 |
| 610 | 20231213 | 091900 | 1568738900 | 47600 | 47600 | 47650 | 47550 | 307 |
| 611 | 20231213 | 091800 | 1554120950 | 47600 | 47500 | 47650 | 47450 | 780 |
| 612 | 20231213 | 091700 | 1517030250 | 47500 | 47650 | 47700 | 47450 | 1898 |
| 613 | 20231213 | 091600 | 1426819150 | 47650 | 47650 | 47700 | 47600 | 852 |
| 614 | 20231213 | 091500 | 1386222250 | 47700 | 47750 | 47750 | 47650 | 4005 |
| 615 | 20231213 | 091400 | 1195153500 | 47750 | 47800 | 47800 | 47700 | 1518 |
| 616 | 20231213 | 091300 | 1122665250 | 47750 | 47750 | 47800 | 47700 | 2967 |
| 617 | 20231213 | 091200 | 980993100 | 47700 | 47650 | 47700 | 47600 | 3400 |
| 618 | 20231213 | 091100 | 818902900 | 47650 | 47600 | 47650 | 47550 | 1424 |
| 619 | 20231213 | 091000 | 751121350 | 47600 | 47500 | 47600 | 47500 | 399 |
| 620 | 20231213 | 090900 | 732147200 | 47500 | 47500 | 47500 | 47450 | 200 |
| 621 | 20231213 | 090800 | 722647900 | 47500 | 47450 | 47500 | 47450 | 219 |
| 622 | 20231213 | 090700 | 712248400 | 47500 | 47600 | 47650 | 47500 | 2357 |
| 623 | 20231213 | 090600 | 600064400 | 47600 | 47500 | 47600 | 47450 | 1768 |
| 624 | 20231213 | 090500 | 516108750 | 47450 | 47450 | 47500 | 47400 | 1150 |
| 625 | 20231213 | 090400 | 461548900 | 47400 | 47550 | 47550 | 47400 | 1437 |
| 626 | 20231213 | 090300 | 393353500 | 47500 | 47400 | 47550 | 47400 | 544 |
| 627 | 20231213 | 090200 | 367529200 | 47400 | 47450 | 47550 | 47400 | 1645 |
| 628 | 20231213 | 090100 | 289423550 | 47450 | 47600 | 47750 | 47400 | 2138 |
| 629 | 20231213 | 090000 | 187826500 | 47600 | 47500 | 47800 | 47400 | 3932 |