34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 192800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 15428 |
| 3 | 20231212 | 192700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 4 | 20231212 | 192600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 5 | 20231212 | 192500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 6 | 20231212 | 192400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 7 | 20231212 | 192300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 8 | 20231212 | 192200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 9 | 20231212 | 192100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 10 | 20231212 | 192000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 11 | 20231212 | 191900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 12 | 20231212 | 191800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 13 | 20231212 | 191700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 14 | 20231212 | 191600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 15 | 20231212 | 191500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 16 | 20231212 | 191400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 17 | 20231212 | 191300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 18 | 20231212 | 191200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 19 | 20231212 | 191100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 20 | 20231212 | 191000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 21 | 20231212 | 190900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 22 | 20231212 | 190800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 23 | 20231212 | 190700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 24 | 20231212 | 190600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 25 | 20231212 | 190500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 26 | 20231212 | 190400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 27 | 20231212 | 190300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 28 | 20231212 | 190200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 29 | 20231212 | 190100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 30 | 20231212 | 190000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 31 | 20231212 | 185900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 32 | 20231212 | 185800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 15428 |
| 33 | 20231212 | 185700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 34 | 20231212 | 185600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 35 | 20231212 | 185500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 36 | 20231212 | 185400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 37 | 20231212 | 185300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 38 | 20231212 | 185200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 39 | 20231212 | 185100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 40 | 20231212 | 185000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 41 | 20231212 | 184900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 42 | 20231212 | 184800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 43 | 20231212 | 184700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 44 | 20231212 | 184600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 45 | 20231212 | 184500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 46 | 20231212 | 184400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 47 | 20231212 | 184300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 48 | 20231212 | 184200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 49 | 20231212 | 184100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 50 | 20231212 | 184000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 51 | 20231212 | 183900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 52 | 20231212 | 183800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 53 | 20231212 | 183700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 54 | 20231212 | 183600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 55 | 20231212 | 183500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 56 | 20231212 | 183400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 57 | 20231212 | 183300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 58 | 20231212 | 183200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 59 | 20231212 | 183100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 60 | 20231212 | 183000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 61 | 20231212 | 182900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 62 | 20231212 | 182800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 15428 |
| 63 | 20231212 | 182700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 64 | 20231212 | 182600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 65 | 20231212 | 182500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 66 | 20231212 | 182400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 67 | 20231212 | 182300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 68 | 20231212 | 182200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 69 | 20231212 | 182100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 70 | 20231212 | 182000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 71 | 20231212 | 181900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 72 | 20231212 | 181800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 73 | 20231212 | 181700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 74 | 20231212 | 181600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 75 | 20231212 | 181500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 76 | 20231212 | 181400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 77 | 20231212 | 181300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 78 | 20231212 | 181200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 79 | 20231212 | 181100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 80 | 20231212 | 181000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 81 | 20231212 | 180900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 82 | 20231212 | 180800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 83 | 20231212 | 180700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 84 | 20231212 | 180600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 85 | 20231212 | 180500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 86 | 20231212 | 180400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 87 | 20231212 | 180300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 88 | 20231212 | 180200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 89 | 20231212 | 180100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 90 | 20231212 | 180000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 91 | 20231212 | 175900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 92 | 20231212 | 175800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 15428 |
| 93 | 20231212 | 175700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 94 | 20231212 | 175600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 95 | 20231212 | 175500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 96 | 20231212 | 175400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 97 | 20231212 | 175300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 98 | 20231212 | 175200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 99 | 20231212 | 175100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 100 | 20231212 | 175000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 101 | 20231212 | 174900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 102 | 20231212 | 174800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 103 | 20231212 | 174700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 104 | 20231212 | 174600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 105 | 20231212 | 174500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 106 | 20231212 | 174400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 107 | 20231212 | 174300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 108 | 20231212 | 174200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 109 | 20231212 | 174100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 110 | 20231212 | 174000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 111 | 20231212 | 173900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 112 | 20231212 | 173800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 113 | 20231212 | 173700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 114 | 20231212 | 173600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 115 | 20231212 | 173500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 116 | 20231212 | 173400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 117 | 20231212 | 173300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 118 | 20231212 | 173200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 119 | 20231212 | 173100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 120 | 20231212 | 173000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 121 | 20231212 | 172900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 122 | 20231212 | 172800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 15428 |
| 123 | 20231212 | 172700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 124 | 20231212 | 172600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 125 | 20231212 | 172500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 126 | 20231212 | 172400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 127 | 20231212 | 172300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 128 | 20231212 | 172200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 129 | 20231212 | 172100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 130 | 20231212 | 172000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 131 | 20231212 | 171900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 132 | 20231212 | 171800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 133 | 20231212 | 171700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 134 | 20231212 | 171600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 135 | 20231212 | 171500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 136 | 20231212 | 171400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 137 | 20231212 | 171300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 138 | 20231212 | 171200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 139 | 20231212 | 171100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 140 | 20231212 | 171000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 141 | 20231212 | 170900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 142 | 20231212 | 170800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 143 | 20231212 | 170700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 144 | 20231212 | 170600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 145 | 20231212 | 170500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 146 | 20231212 | 170400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 147 | 20231212 | 170300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 148 | 20231212 | 170200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 149 | 20231212 | 170100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 150 | 20231212 | 170000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 151 | 20231212 | 165900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 152 | 20231212 | 165800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 15428 |
| 153 | 20231212 | 165700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 154 | 20231212 | 165600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 155 | 20231212 | 165500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 156 | 20231212 | 165400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 157 | 20231212 | 165300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 158 | 20231212 | 165200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 159 | 20231212 | 165100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 160 | 20231212 | 165000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 161 | 20231212 | 164900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 162 | 20231212 | 164800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 163 | 20231212 | 164700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 164 | 20231212 | 164600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 165 | 20231212 | 164500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 166 | 20231212 | 164400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 167 | 20231212 | 164300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 168 | 20231212 | 164200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 169 | 20231212 | 164100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 170 | 20231212 | 164000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 171 | 20231212 | 163900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 172 | 20231212 | 163800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 173 | 20231212 | 163700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 174 | 20231212 | 163600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 175 | 20231212 | 163500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 176 | 20231212 | 163400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 177 | 20231212 | 163300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 178 | 20231212 | 163200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 179 | 20231212 | 163100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 180 | 20231212 | 163000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 181 | 20231212 | 162900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 182 | 20231212 | 162800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 15428 |
| 183 | 20231212 | 162700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 184 | 20231212 | 162600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 185 | 20231212 | 162500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 186 | 20231212 | 162400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 187 | 20231212 | 162300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20231212 | 162200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20231212 | 162100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20231212 | 162000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20231212 | 161900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20231212 | 161800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20231212 | 161700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20231212 | 161600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20231212 | 161500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 196 | 20231212 | 161400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 197 | 20231212 | 161300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 198 | 20231212 | 161200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 199 | 20231212 | 161100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 200 | 20231212 | 161000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 201 | 20231212 | 160900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 202 | 20231212 | 160800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 203 | 20231212 | 160700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 204 | 20231212 | 160600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 205 | 20231212 | 160500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 206 | 20231212 | 160400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 207 | 20231212 | 160300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 208 | 20231212 | 160200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 209 | 20231212 | 160100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 210 | 20231212 | 160000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 211 | 20231212 | 155900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 212 | 20231212 | 155800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 15428 |
| 213 | 20231212 | 155700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 214 | 20231212 | 155600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 215 | 20231212 | 155500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 216 | 20231212 | 155400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 217 | 20231212 | 155300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 218 | 20231212 | 155200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 219 | 20231212 | 155100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 220 | 20231212 | 155000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 221 | 20231212 | 154900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 222 | 20231212 | 154800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 223 | 20231212 | 154700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 224 | 20231212 | 154600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 225 | 20231212 | 154500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 226 | 20231212 | 154400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 227 | 20231212 | 154300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 228 | 20231212 | 154200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 229 | 20231212 | 154100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 230 | 20231212 | 154000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 231 | 20231212 | 153900 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 232 | 20231212 | 153800 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 233 | 20231212 | 153700 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 234 | 20231212 | 153600 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 235 | 20231212 | 153500 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 236 | 20231212 | 153400 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 237 | 20231212 | 153300 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 238 | 20231212 | 153200 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 239 | 20231212 | 153100 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 0 |
| 240 | 20231212 | 153000 | 25771840700 | 47300 | 47300 | 47300 | 47300 | 15428 |
| 241 | 20231212 | 152900 | 25042096300 | 47350 | 47350 | 47350 | 47350 | 0 |
| 242 | 20231212 | 152800 | 25042096300 | 47350 | 47350 | 47350 | 47350 | 0 |
| 243 | 20231212 | 152700 | 25042096300 | 47350 | 47350 | 47350 | 47350 | 0 |
| 244 | 20231212 | 152600 | 25042096300 | 47350 | 47350 | 47350 | 47350 | 0 |
| 245 | 20231212 | 152500 | 25042096300 | 47350 | 47350 | 47350 | 47350 | 0 |
| 246 | 20231212 | 152400 | 25042096300 | 47350 | 47350 | 47350 | 47350 | 0 |
| 247 | 20231212 | 152300 | 25042096300 | 47350 | 47350 | 47350 | 47350 | 0 |
| 248 | 20231212 | 152200 | 25042096300 | 47350 | 47350 | 47350 | 47350 | 0 |
| 249 | 20231212 | 152100 | 25042096300 | 47350 | 47350 | 47350 | 47350 | 0 |
| 250 | 20231212 | 152000 | 25042096300 | 47350 | 47350 | 47350 | 47350 | 0 |
| 251 | 20231212 | 151900 | 25042096300 | 47350 | 47450 | 47450 | 47350 | 1329 |
| 252 | 20231212 | 151800 | 24979049300 | 47400 | 47350 | 47450 | 47350 | 763 |
| 253 | 20231212 | 151700 | 24942878650 | 47350 | 47400 | 47400 | 47350 | 1781 |
| 254 | 20231212 | 151600 | 24858491350 | 47350 | 47350 | 47400 | 47350 | 665 |
| 255 | 20231212 | 151500 | 24826996900 | 47350 | 47350 | 47400 | 47350 | 1328 |
| 256 | 20231212 | 151400 | 24764110600 | 47400 | 47350 | 47400 | 47350 | 943 |
| 257 | 20231212 | 151300 | 24719417400 | 47400 | 47400 | 47450 | 47350 | 1973 |
| 258 | 20231212 | 151200 | 24625886850 | 47400 | 47400 | 47450 | 47350 | 2374 |
| 259 | 20231212 | 151100 | 24513368500 | 47450 | 47400 | 47450 | 47400 | 1546 |
| 260 | 20231212 | 151000 | 24440087700 | 47450 | 47400 | 47450 | 47350 | 602 |
| 261 | 20231212 | 150900 | 24411564550 | 47400 | 47450 | 47450 | 47300 | 1287 |
| 262 | 20231212 | 150800 | 24350599200 | 47400 | 47400 | 47450 | 47400 | 428 |
| 263 | 20231212 | 150700 | 24330311450 | 47400 | 47400 | 47400 | 47350 | 910 |
| 264 | 20231212 | 150600 | 24287203000 | 47400 | 47450 | 47450 | 47350 | 324 |
| 265 | 20231212 | 150500 | 24271854900 | 47350 | 47350 | 47400 | 47350 | 529 |
| 266 | 20231212 | 150400 | 24246801300 | 47300 | 47300 | 47450 | 47300 | 1137 |
| 267 | 20231212 | 150300 | 24192935250 | 47300 | 47350 | 47400 | 47300 | 1904 |
| 268 | 20231212 | 150200 | 24102767900 | 47350 | 47400 | 47400 | 47350 | 432 |
| 269 | 20231212 | 150100 | 24082311850 | 47400 | 47350 | 47400 | 47350 | 957 |
| 270 | 20231212 | 150000 | 24036992300 | 47300 | 47300 | 47400 | 47300 | 608 |
| 271 | 20231212 | 145900 | 24008228600 | 47350 | 47350 | 47400 | 47300 | 733 |
| 272 | 20231212 | 145800 | 23973528850 | 47300 | 47350 | 47350 | 47300 | 479 |
| 273 | 20231212 | 145700 | 23950866900 | 47400 | 47350 | 47400 | 47300 | 729 |
| 274 | 20231212 | 145600 | 23916348800 | 47300 | 47400 | 47400 | 47300 | 753 |
| 275 | 20231212 | 145500 | 23880707600 | 47400 | 47350 | 47400 | 47350 | 530 |
| 276 | 20231212 | 145400 | 23855609100 | 47350 | 47350 | 47450 | 47350 | 1055 |
| 277 | 20231212 | 145300 | 23805632200 | 47400 | 47400 | 47450 | 47350 | 543 |
| 278 | 20231212 | 145200 | 23779912800 | 47400 | 47450 | 47450 | 47350 | 799 |
| 279 | 20231212 | 145100 | 23742050450 | 47450 | 47350 | 47450 | 47350 | 533 |
| 280 | 20231212 | 145000 | 23716805100 | 47350 | 47400 | 47450 | 47350 | 822 |
| 281 | 20231212 | 144900 | 23677865700 | 47450 | 47450 | 47450 | 47400 | 659 |
| 282 | 20231212 | 144800 | 23646621100 | 47400 | 47400 | 47450 | 47400 | 284 |
| 283 | 20231212 | 144700 | 23633158700 | 47450 | 47400 | 47500 | 47400 | 1677 |
| 284 | 20231212 | 144600 | 23553595750 | 47400 | 47450 | 47450 | 47350 | 511 |
| 285 | 20231212 | 144500 | 23529372150 | 47450 | 47400 | 47450 | 47400 | 415 |
| 286 | 20231212 | 144400 | 23509693100 | 47400 | 47500 | 47500 | 47400 | 890 |
| 287 | 20231212 | 144300 | 23467479600 | 47500 | 47450 | 47500 | 47400 | 5308 |
| 288 | 20231212 | 144200 | 23215614300 | 47400 | 47400 | 47450 | 47400 | 699 |
| 289 | 20231212 | 144100 | 23182478750 | 47450 | 47400 | 47450 | 47400 | 1161 |
| 290 | 20231212 | 144000 | 23127444900 | 47400 | 47400 | 47450 | 47350 | 1130 |
| 291 | 20231212 | 143900 | 23073881650 | 47400 | 47350 | 47450 | 47350 | 2041 |
| 292 | 20231212 | 143800 | 22977154250 | 47350 | 47350 | 47400 | 47350 | 393 |
| 293 | 20231212 | 143700 | 22958543150 | 47400 | 47350 | 47400 | 47350 | 729 |
| 294 | 20231212 | 143600 | 22924022750 | 47400 | 47350 | 47400 | 47350 | 432 |
| 295 | 20231212 | 143500 | 22903565650 | 47400 | 47350 | 47400 | 47350 | 435 |
| 296 | 20231212 | 143400 | 22882964900 | 47350 | 47400 | 47450 | 47350 | 703 |
| 297 | 20231212 | 143300 | 22849641350 | 47450 | 47400 | 47450 | 47350 | 867 |
| 298 | 20231212 | 143200 | 22808548250 | 47350 | 47400 | 47400 | 47350 | 296 |
| 299 | 20231212 | 143100 | 22794526800 | 47400 | 47350 | 47450 | 47350 | 936 |
| 300 | 20231212 | 143000 | 22750176450 | 47350 | 47450 | 47450 | 47350 | 458 |
| 301 | 20231212 | 142900 | 22728479050 | 47400 | 47400 | 47450 | 47350 | 576 |
| 302 | 20231212 | 142800 | 22701185900 | 47350 | 47400 | 47400 | 47300 | 1867 |
| 303 | 20231212 | 142700 | 22612734200 | 47350 | 47350 | 47400 | 47350 | 382 |
| 304 | 20231212 | 142600 | 22594643950 | 47350 | 47400 | 47400 | 47350 | 471 |
| 305 | 20231212 | 142500 | 22572338550 | 47350 | 47400 | 47400 | 47350 | 454 |
| 306 | 20231212 | 142400 | 22550840800 | 47400 | 47350 | 47400 | 47350 | 595 |
| 307 | 20231212 | 142300 | 22522654450 | 47350 | 47400 | 47400 | 47300 | 512 |
| 308 | 20231212 | 142200 | 22498411550 | 47400 | 47400 | 47400 | 47350 | 2166 |
| 309 | 20231212 | 142100 | 22395771100 | 47400 | 47400 | 47450 | 47400 | 586 |
| 310 | 20231212 | 142000 | 22367994250 | 47450 | 47500 | 47500 | 47400 | 1686 |
| 311 | 20231212 | 141900 | 22287996000 | 47450 | 47450 | 47500 | 47450 | 439 |
| 312 | 20231212 | 141800 | 22267159750 | 47450 | 47450 | 47500 | 47450 | 513 |
| 313 | 20231212 | 141700 | 22242816700 | 47450 | 47450 | 47500 | 47450 | 517 |
| 314 | 20231212 | 141600 | 22218282250 | 47450 | 47500 | 47500 | 47450 | 785 |
| 315 | 20231212 | 141500 | 22181018300 | 47500 | 47500 | 47500 | 47450 | 283 |
| 316 | 20231212 | 141400 | 22167586050 | 47500 | 47500 | 47500 | 47450 | 240 |
| 317 | 20231212 | 141300 | 22156197050 | 47500 | 47500 | 47500 | 47450 | 715 |
| 318 | 20231212 | 141200 | 22122247800 | 47500 | 47450 | 47500 | 47450 | 504 |
| 319 | 20231212 | 141100 | 22098331750 | 47500 | 47450 | 47500 | 47400 | 725 |
| 320 | 20231212 | 141000 | 22063929150 | 47450 | 47400 | 47450 | 47400 | 854 |
| 321 | 20231212 | 140900 | 22023426250 | 47450 | 47400 | 47450 | 47400 | 177 |
| 322 | 20231212 | 140800 | 22015034650 | 47450 | 47450 | 47450 | 47400 | 347 |
| 323 | 20231212 | 140700 | 21998582100 | 47400 | 47450 | 47450 | 47400 | 585 |
| 324 | 20231212 | 140600 | 21970833750 | 47500 | 47450 | 47500 | 47450 | 439 |
| 325 | 20231212 | 140500 | 21950001050 | 47450 | 47500 | 47500 | 47450 | 250 |
| 326 | 20231212 | 140400 | 21938137950 | 47500 | 47400 | 47500 | 47400 | 1065 |
| 327 | 20231212 | 140300 | 21887594850 | 47450 | 47400 | 47450 | 47400 | 1580 |
| 328 | 20231212 | 140200 | 21812633650 | 47450 | 47400 | 47450 | 47400 | 363 |
| 329 | 20231212 | 140100 | 21795426150 | 47400 | 47400 | 47450 | 47400 | 535 |
| 330 | 20231212 | 140000 | 21770066350 | 47400 | 47450 | 47450 | 47400 | 470 |
| 331 | 20231212 | 135900 | 21747785550 | 47450 | 47450 | 47450 | 47400 | 111 |
| 332 | 20231212 | 135800 | 21742522100 | 47450 | 47400 | 47450 | 47400 | 287 |
| 333 | 20231212 | 135700 | 21728915300 | 47450 | 47400 | 47450 | 47400 | 233 |
| 334 | 20231212 | 135600 | 21717870200 | 47450 | 47400 | 47450 | 47400 | 187 |
| 335 | 20231212 | 135500 | 21709004000 | 47450 | 47400 | 47450 | 47400 | 434 |
| 336 | 20231212 | 135400 | 21688421550 | 47400 | 47350 | 47450 | 47350 | 2018 |
| 337 | 20231212 | 135300 | 21592759150 | 47400 | 47400 | 47400 | 47350 | 219 |
| 338 | 20231212 | 135200 | 21582388300 | 47350 | 47300 | 47400 | 47300 | 421 |
| 339 | 20231212 | 135100 | 21562454100 | 47350 | 47350 | 47350 | 47300 | 144 |
| 340 | 20231212 | 135000 | 21555641000 | 47350 | 47350 | 47400 | 47350 | 452 |
| 341 | 20231212 | 134900 | 21534237950 | 47400 | 47350 | 47400 | 47350 | 1447 |
| 342 | 20231212 | 134800 | 21465660050 | 47400 | 47300 | 47400 | 47300 | 243 |
| 343 | 20231212 | 134700 | 21454154800 | 47350 | 47350 | 47350 | 47300 | 254 |
| 344 | 20231212 | 134600 | 21442139100 | 47350 | 47300 | 47350 | 47300 | 1605 |
| 345 | 20231212 | 134500 | 21366147050 | 47300 | 47350 | 47350 | 47300 | 272 |
| 346 | 20231212 | 134400 | 21353276600 | 47350 | 47350 | 47350 | 47300 | 233 |
| 347 | 20231212 | 134300 | 21342254600 | 47300 | 47300 | 47350 | 47300 | 130 |
| 348 | 20231212 | 134200 | 21336105000 | 47350 | 47300 | 47350 | 47300 | 239 |
| 349 | 20231212 | 134100 | 21324798050 | 47300 | 47350 | 47400 | 47300 | 653 |
| 350 | 20231212 | 134000 | 21293884350 | 47400 | 47350 | 47400 | 47350 | 169 |
| 351 | 20231212 | 133900 | 21285880750 | 47400 | 47300 | 47400 | 47300 | 3017 |
| 352 | 20231212 | 133800 | 21143022100 | 47350 | 47300 | 47350 | 47300 | 134 |
| 353 | 20231212 | 133700 | 21136682800 | 47300 | 47300 | 47350 | 47300 | 643 |
| 354 | 20231212 | 133600 | 21106268300 | 47300 | 47350 | 47350 | 47300 | 271 |
| 355 | 20231212 | 133500 | 21093449100 | 47350 | 47350 | 47350 | 47300 | 767 |
| 356 | 20231212 | 133400 | 21057132650 | 47300 | 47350 | 47350 | 47300 | 281 |
| 357 | 20231212 | 133300 | 21043838650 | 47300 | 47300 | 47350 | 47300 | 150 |
| 358 | 20231212 | 133200 | 21036738500 | 47350 | 47350 | 47350 | 47300 | 313 |
| 359 | 20231212 | 133100 | 21021932650 | 47300 | 47250 | 47350 | 47250 | 1392 |
| 360 | 20231212 | 133000 | 20956096350 | 47250 | 47300 | 47300 | 47250 | 91 |
| 361 | 20231212 | 132900 | 20951795500 | 47300 | 47250 | 47300 | 47250 | 199 |
| 362 | 20231212 | 132800 | 20942391800 | 47300 | 47250 | 47300 | 47250 | 200 |
| 363 | 20231212 | 132700 | 20932941300 | 47300 | 47250 | 47300 | 47250 | 110 |
| 364 | 20231212 | 132600 | 20927742800 | 47250 | 47300 | 47300 | 47200 | 250 |
| 365 | 20231212 | 132500 | 20915935700 | 47250 | 47350 | 47350 | 47250 | 1044 |
| 366 | 20231212 | 132400 | 20866544950 | 47350 | 47250 | 47350 | 47200 | 2556 |
| 367 | 20231212 | 132300 | 20745705500 | 47300 | 47250 | 47300 | 47250 | 251 |
| 368 | 20231212 | 132200 | 20733844600 | 47250 | 47250 | 47300 | 47250 | 968 |
| 369 | 20231212 | 132100 | 20688071500 | 47250 | 47250 | 47300 | 47200 | 598 |
| 370 | 20231212 | 132000 | 20659826000 | 47200 | 47250 | 47300 | 47200 | 367 |
| 371 | 20231212 | 131900 | 20642484300 | 47250 | 47300 | 47300 | 47200 | 487 |
| 372 | 20231212 | 131800 | 20619472300 | 47300 | 47250 | 47300 | 47250 | 303 |
| 373 | 20231212 | 131700 | 20605154850 | 47300 | 47250 | 47300 | 47250 | 339 |
| 374 | 20231212 | 131600 | 20589131000 | 47300 | 47200 | 47300 | 47200 | 420 |
| 375 | 20231212 | 131500 | 20569285200 | 47250 | 47200 | 47250 | 47200 | 63 |
| 376 | 20231212 | 131400 | 20566310600 | 47200 | 47250 | 47300 | 47200 | 330 |
| 377 | 20231212 | 131300 | 20550724250 | 47300 | 47250 | 47300 | 47250 | 818 |
| 378 | 20231212 | 131200 | 20512072700 | 47250 | 47250 | 47250 | 47200 | 453 |
| 379 | 20231212 | 131100 | 20490668850 | 47200 | 47150 | 47250 | 47150 | 1693 |
| 380 | 20231212 | 131000 | 20410766850 | 47150 | 47150 | 47200 | 47150 | 425 |
| 381 | 20231212 | 130900 | 20390715350 | 47150 | 47150 | 47150 | 47100 | 624 |
| 382 | 20231212 | 130800 | 20361293950 | 47150 | 47100 | 47150 | 47100 | 273 |
| 383 | 20231212 | 130700 | 20348433600 | 47150 | 47100 | 47150 | 47100 | 515 |
| 384 | 20231212 | 130600 | 20324175850 | 47100 | 47150 | 47200 | 47050 | 4617 |
| 385 | 20231212 | 130500 | 20106879450 | 47200 | 47200 | 47250 | 46950 | 9252 |
| 386 | 20231212 | 130400 | 19671349800 | 47100 | 47200 | 47250 | 47050 | 7008 |
| 387 | 20231212 | 130300 | 19341241050 | 47150 | 47200 | 47250 | 47150 | 646 |
| 388 | 20231212 | 130200 | 19310749200 | 47250 | 47200 | 47250 | 47200 | 433 |
| 389 | 20231212 | 130100 | 19290310300 | 47200 | 47200 | 47250 | 47150 | 789 |
| 390 | 20231212 | 130000 | 19253070400 | 47150 | 47150 | 47200 | 47150 | 584 |
| 391 | 20231212 | 125900 | 19225531150 | 47200 | 47150 | 47200 | 47100 | 332 |
| 392 | 20231212 | 125800 | 19209874200 | 47100 | 47150 | 47200 | 47100 | 410 |
| 393 | 20231212 | 125700 | 19190555000 | 47150 | 47150 | 47250 | 47100 | 1298 |
| 394 | 20231212 | 125600 | 19129336800 | 47150 | 47200 | 47200 | 47100 | 462 |
| 395 | 20231212 | 125500 | 19107549050 | 47200 | 47200 | 47250 | 47150 | 405 |
| 396 | 20231212 | 125400 | 19088437700 | 47200 | 47250 | 47250 | 47150 | 311 |
| 397 | 20231212 | 125300 | 19073759500 | 47250 | 47250 | 47250 | 47200 | 297 |
| 398 | 20231212 | 125200 | 19059737500 | 47250 | 47200 | 47300 | 47200 | 355 |
| 399 | 20231212 | 125100 | 19042973400 | 47200 | 47250 | 47300 | 47200 | 292 |
| 400 | 20231212 | 125000 | 19029180550 | 47250 | 47250 | 47300 | 47200 | 1465 |
| 401 | 20231212 | 124900 | 18959960800 | 47250 | 47250 | 47300 | 47250 | 1567 |
| 402 | 20231212 | 124800 | 18885919500 | 47200 | 47250 | 47250 | 47200 | 1151 |
| 403 | 20231212 | 124700 | 18831551750 | 47200 | 47250 | 47250 | 47200 | 258 |
| 404 | 20231212 | 124600 | 18819372000 | 47250 | 47200 | 47250 | 47200 | 721 |
| 405 | 20231212 | 124500 | 18785339900 | 47200 | 47150 | 47250 | 47150 | 3544 |
| 406 | 20231212 | 124400 | 18618023300 | 47200 | 47200 | 47200 | 47150 | 326 |
| 407 | 20231212 | 124300 | 18602650250 | 47150 | 47200 | 47200 | 47150 | 460 |
| 408 | 20231212 | 124200 | 18580943350 | 47250 | 47250 | 47250 | 47200 | 466 |
| 409 | 20231212 | 124100 | 18558946550 | 47200 | 47200 | 47250 | 47200 | 178 |
| 410 | 20231212 | 124000 | 18550543100 | 47250 | 47200 | 47250 | 47200 | 310 |
| 411 | 20231212 | 123900 | 18535907800 | 47250 | 47200 | 47250 | 47200 | 329 |
| 412 | 20231212 | 123800 | 18520378400 | 47200 | 47150 | 47250 | 47150 | 1669 |
| 413 | 20231212 | 123700 | 18441589850 | 47200 | 47200 | 47200 | 47150 | 421 |
| 414 | 20231212 | 123600 | 18421728000 | 47200 | 47100 | 47200 | 47100 | 4447 |
| 415 | 20231212 | 123500 | 18212042950 | 47150 | 47100 | 47150 | 47100 | 401 |
| 416 | 20231212 | 123400 | 18193152200 | 47150 | 47100 | 47150 | 47100 | 301 |
| 417 | 20231212 | 123300 | 18178973200 | 47100 | 47100 | 47150 | 47100 | 276 |
| 418 | 20231212 | 123200 | 18165966600 | 47150 | 47150 | 47150 | 47100 | 689 |
| 419 | 20231212 | 123100 | 18133513400 | 47100 | 47100 | 47150 | 47100 | 723 |
| 420 | 20231212 | 123000 | 18099450250 | 47100 | 47100 | 47150 | 47100 | 829 |
| 421 | 20231212 | 122900 | 18060400300 | 47100 | 47050 | 47100 | 47050 | 373 |
| 422 | 20231212 | 122800 | 18042844800 | 47050 | 47050 | 47100 | 47050 | 157 |
| 423 | 20231212 | 122700 | 18035456800 | 47050 | 47050 | 47100 | 47050 | 319 |
| 424 | 20231212 | 122600 | 18020447050 | 47050 | 47100 | 47150 | 47050 | 917 |
| 425 | 20231212 | 122500 | 17977261650 | 47050 | 47100 | 47100 | 47050 | 2265 |
| 426 | 20231212 | 122400 | 17870589350 | 47050 | 47100 | 47100 | 47050 | 585 |
| 427 | 20231212 | 122300 | 17843064400 | 47050 | 47050 | 47100 | 47050 | 347 |
| 428 | 20231212 | 122200 | 17826734900 | 47050 | 47050 | 47100 | 47050 | 296 |
| 429 | 20231212 | 122100 | 17812804850 | 47050 | 47050 | 47100 | 47050 | 290 |
| 430 | 20231212 | 122000 | 17799159150 | 47050 | 47050 | 47100 | 47000 | 298 |
| 431 | 20231212 | 121900 | 17785142300 | 47050 | 47000 | 47100 | 47000 | 4956 |
| 432 | 20231212 | 121800 | 17551980250 | 47050 | 47000 | 47050 | 47000 | 291 |
| 433 | 20231212 | 121700 | 17538301750 | 47000 | 47050 | 47050 | 47000 | 292 |
| 434 | 20231212 | 121600 | 17524570150 | 47000 | 46950 | 47050 | 46950 | 5974 |
| 435 | 20231212 | 121500 | 17243743000 | 46950 | 47000 | 47000 | 46950 | 180 |
| 436 | 20231212 | 121400 | 17235289700 | 47000 | 47000 | 47000 | 46950 | 420 |
| 437 | 20231212 | 121300 | 17215561850 | 47000 | 46950 | 47000 | 46950 | 531 |
| 438 | 20231212 | 121200 | 17190623700 | 47000 | 47000 | 47000 | 46950 | 194 |
| 439 | 20231212 | 121100 | 17181514500 | 46950 | 47000 | 47000 | 46950 | 305 |
| 440 | 20231212 | 121000 | 17167193500 | 46950 | 46900 | 46950 | 46900 | 841 |
| 441 | 20231212 | 120900 | 17127713500 | 46900 | 46900 | 46950 | 46850 | 1384 |
| 442 | 20231212 | 120800 | 17062810600 | 46900 | 46950 | 46950 | 46900 | 360 |
| 443 | 20231212 | 120700 | 17045925700 | 46950 | 46900 | 46950 | 46900 | 196 |
| 444 | 20231212 | 120600 | 17036731900 | 46950 | 46900 | 46950 | 46900 | 579 |
| 445 | 20231212 | 120500 | 17009563250 | 46900 | 46900 | 46950 | 46900 | 245 |
| 446 | 20231212 | 120400 | 16998072000 | 46900 | 46900 | 46950 | 46900 | 225 |
| 447 | 20231212 | 120300 | 16987515700 | 46900 | 46900 | 46950 | 46900 | 782 |
| 448 | 20231212 | 120200 | 16950832750 | 46900 | 46900 | 46950 | 46900 | 198 |
| 449 | 20231212 | 120100 | 16941545650 | 46900 | 46900 | 46950 | 46900 | 299 |
| 450 | 20231212 | 120000 | 16927521700 | 46950 | 46950 | 46950 | 46900 | 357 |
| 451 | 20231212 | 115900 | 16910776700 | 46950 | 46900 | 46950 | 46900 | 178 |
| 452 | 20231212 | 115800 | 16902427100 | 46950 | 46950 | 46950 | 46900 | 392 |
| 453 | 20231212 | 115700 | 16884038700 | 46900 | 46950 | 46950 | 46900 | 427 |
| 454 | 20231212 | 115600 | 16864011150 | 46950 | 46950 | 46950 | 46900 | 1022 |
| 455 | 20231212 | 115500 | 16816042850 | 46950 | 46900 | 46950 | 46900 | 418 |
| 456 | 20231212 | 115400 | 16796432150 | 46950 | 46900 | 46950 | 46850 | 1253 |
| 457 | 20231212 | 115300 | 16737669250 | 46850 | 46900 | 46950 | 46850 | 397 |
| 458 | 20231212 | 115200 | 16719053950 | 46950 | 46900 | 46950 | 46900 | 579 |
| 459 | 20231212 | 115100 | 16691897400 | 46950 | 46900 | 46950 | 46900 | 1327 |
| 460 | 20231212 | 115000 | 16629657200 | 46950 | 46900 | 46950 | 46900 | 609 |
| 461 | 20231212 | 114900 | 16601093900 | 46900 | 46900 | 46950 | 46900 | 195 |
| 462 | 20231212 | 114800 | 16591945250 | 46950 | 46900 | 46950 | 46900 | 377 |
| 463 | 20231212 | 114700 | 16574262450 | 46950 | 46900 | 46950 | 46900 | 753 |
| 464 | 20231212 | 114600 | 16538924000 | 46900 | 46950 | 46950 | 46900 | 213 |
| 465 | 20231212 | 114500 | 16528929900 | 46900 | 47000 | 47000 | 46900 | 385 |
| 466 | 20231212 | 114400 | 16510856050 | 46950 | 46950 | 47000 | 46900 | 1023 |
| 467 | 20231212 | 114300 | 16462826150 | 46950 | 46950 | 46950 | 46900 | 1142 |
| 468 | 20231212 | 114200 | 16409242450 | 46900 | 46900 | 46950 | 46900 | 506 |
| 469 | 20231212 | 114100 | 16385510050 | 46950 | 46900 | 46950 | 46900 | 354 |
| 470 | 20231212 | 114000 | 16368906300 | 46900 | 46950 | 46950 | 46900 | 4514 |
| 471 | 20231212 | 113900 | 16157198200 | 46950 | 46900 | 46950 | 46900 | 450 |
| 472 | 20231212 | 113800 | 16136087300 | 46950 | 46950 | 46950 | 46900 | 402 |
| 473 | 20231212 | 113700 | 16117226750 | 46900 | 46900 | 46950 | 46900 | 616 |
| 474 | 20231212 | 113600 | 16088328800 | 46900 | 46950 | 46950 | 46900 | 218 |
| 475 | 20231212 | 113500 | 16078102650 | 46950 | 46950 | 47000 | 46900 | 1031 |
| 476 | 20231212 | 113400 | 16029711900 | 46950 | 46950 | 47000 | 46950 | 460 |
| 477 | 20231212 | 113300 | 16008110000 | 47000 | 46950 | 47000 | 46950 | 346 |
| 478 | 20231212 | 113200 | 15991864650 | 47000 | 46900 | 47000 | 46900 | 483 |
| 479 | 20231212 | 113100 | 15969187950 | 46950 | 46950 | 46950 | 46900 | 716 |
| 480 | 20231212 | 113000 | 15935583200 | 46950 | 46950 | 46950 | 46900 | 560 |
| 481 | 20231212 | 112900 | 15909317350 | 46900 | 46950 | 46950 | 46900 | 551 |
| 482 | 20231212 | 112800 | 15883474250 | 46950 | 46900 | 46950 | 46900 | 467 |
| 483 | 20231212 | 112700 | 15861557950 | 46900 | 46900 | 46950 | 46900 | 358 |
| 484 | 20231212 | 112600 | 15844766100 | 46900 | 46950 | 47000 | 46900 | 1939 |
| 485 | 20231212 | 112500 | 15753729900 | 46950 | 46950 | 47000 | 46950 | 421 |
| 486 | 20231212 | 112400 | 15733962450 | 46950 | 47000 | 47000 | 46950 | 389 |
| 487 | 20231212 | 112300 | 15715696650 | 46950 | 47000 | 47000 | 46950 | 327 |
| 488 | 20231212 | 112200 | 15700343150 | 46950 | 47000 | 47000 | 46950 | 549 |
| 489 | 20231212 | 112100 | 15674560300 | 47000 | 47000 | 47000 | 46950 | 441 |
| 490 | 20231212 | 112000 | 15653852700 | 47000 | 46950 | 47000 | 46950 | 179 |
| 491 | 20231212 | 111900 | 15645446450 | 46950 | 47000 | 47000 | 46950 | 381 |
| 492 | 20231212 | 111800 | 15627556300 | 46950 | 47000 | 47000 | 46950 | 290 |
| 493 | 20231212 | 111700 | 15613939350 | 46950 | 46950 | 47000 | 46950 | 421 |
| 494 | 20231212 | 111600 | 15594170650 | 46950 | 46950 | 47000 | 46950 | 617 |
| 495 | 20231212 | 111500 | 15565193150 | 47000 | 47000 | 47000 | 46950 | 189 |
| 496 | 20231212 | 111400 | 15556316050 | 47000 | 47000 | 47000 | 46950 | 523 |
| 497 | 20231212 | 111300 | 15531758850 | 47000 | 47000 | 47000 | 46950 | 681 |
| 498 | 20231212 | 111200 | 15499761550 | 46950 | 46950 | 47000 | 46900 | 759 |
| 499 | 20231212 | 111100 | 15464128700 | 46950 | 46950 | 46950 | 46900 | 1263 |
| 500 | 20231212 | 111000 | 15404884700 | 46950 | 47000 | 47000 | 46900 | 1405 |
| 501 | 20231212 | 110900 | 15338924000 | 46950 | 47000 | 47000 | 46950 | 876 |
| 502 | 20231212 | 110800 | 15297786300 | 47000 | 46900 | 47000 | 46900 | 1674 |
| 503 | 20231212 | 110700 | 15219181600 | 46950 | 46950 | 46950 | 46900 | 291 |
| 504 | 20231212 | 110600 | 15205526750 | 46900 | 46900 | 46950 | 46850 | 1967 |
| 505 | 20231212 | 110500 | 15113293350 | 46950 | 47050 | 47050 | 46900 | 1987 |
| 506 | 20231212 | 110400 | 15020072800 | 47000 | 46950 | 47050 | 46950 | 5905 |
| 507 | 20231212 | 110300 | 14742750300 | 46950 | 46950 | 46950 | 46900 | 870 |
| 508 | 20231212 | 110200 | 14701939100 | 46950 | 47050 | 47100 | 46900 | 4066 |
| 509 | 20231212 | 110100 | 14510980900 | 47050 | 46900 | 47050 | 46900 | 3501 |
| 510 | 20231212 | 110000 | 14346619550 | 46900 | 46900 | 46950 | 46900 | 4271 |
| 511 | 20231212 | 105900 | 14146296150 | 46900 | 47000 | 47100 | 46900 | 2143 |
| 512 | 20231212 | 105800 | 14045650100 | 47000 | 46900 | 47150 | 46900 | 3035 |
| 513 | 20231212 | 105700 | 13903017000 | 46950 | 47000 | 47150 | 46900 | 13668 |
| 514 | 20231212 | 105600 | 13261049900 | 47000 | 47050 | 47100 | 47000 | 1823 |
| 515 | 20231212 | 105500 | 13175364050 | 47050 | 47000 | 47100 | 47000 | 1834 |
| 516 | 20231212 | 105400 | 13089044500 | 47000 | 47050 | 47100 | 47000 | 864 |
| 517 | 20231212 | 105300 | 13048398450 | 47050 | 47000 | 47100 | 47000 | 2389 |
| 518 | 20231212 | 105200 | 12935995450 | 47050 | 47050 | 47100 | 47000 | 799 |
| 519 | 20231212 | 105100 | 12898409100 | 47050 | 47000 | 47100 | 46950 | 3276 |
| 520 | 20231212 | 105000 | 12744383500 | 47000 | 47000 | 47050 | 46950 | 4919 |
| 521 | 20231212 | 104900 | 12513199450 | 47000 | 47100 | 47100 | 46950 | 1119 |
| 522 | 20231212 | 104800 | 12460539950 | 47100 | 47100 | 47200 | 46900 | 36011 |
| 523 | 20231212 | 104700 | 10767945100 | 47100 | 47150 | 47150 | 47100 | 625 |
| 524 | 20231212 | 104600 | 10738492450 | 47100 | 47150 | 47150 | 47100 | 1146 |
| 525 | 20231212 | 104500 | 10684477950 | 47150 | 47200 | 47200 | 47150 | 432 |
| 526 | 20231212 | 104400 | 10664108000 | 47150 | 47150 | 47200 | 47150 | 328 |
| 527 | 20231212 | 104300 | 10648641650 | 47150 | 47200 | 47200 | 47150 | 438 |
| 528 | 20231212 | 104200 | 10627988700 | 47150 | 47100 | 47200 | 47100 | 882 |
| 529 | 20231212 | 104100 | 10586429900 | 47100 | 47200 | 47250 | 47100 | 1479 |
| 530 | 20231212 | 104000 | 10516666800 | 47200 | 47250 | 47250 | 47200 | 560 |
| 531 | 20231212 | 103900 | 10490228950 | 47200 | 47200 | 47250 | 47200 | 234 |
| 532 | 20231212 | 103800 | 10479183850 | 47200 | 47100 | 47250 | 47100 | 2132 |
| 533 | 20231212 | 103700 | 10378580900 | 47100 | 47150 | 47200 | 47100 | 1555 |
| 534 | 20231212 | 103600 | 10305288050 | 47150 | 47150 | 47200 | 47150 | 411 |
| 535 | 20231212 | 103500 | 10285908250 | 47200 | 47100 | 47200 | 47100 | 1000 |
| 536 | 20231212 | 103400 | 10238790800 | 47100 | 47100 | 47200 | 47100 | 642 |
| 537 | 20231212 | 103300 | 10208532900 | 47150 | 47150 | 47200 | 47150 | 640 |
| 538 | 20231212 | 103200 | 10178356200 | 47150 | 47200 | 47250 | 47150 | 511 |
| 539 | 20231212 | 103100 | 10154249050 | 47200 | 47200 | 47250 | 47150 | 1129 |
| 540 | 20231212 | 103000 | 10100969800 | 47150 | 47150 | 47200 | 47100 | 2636 |
| 541 | 20231212 | 102900 | 9976739450 | 47150 | 47200 | 47200 | 47150 | 978 |
| 542 | 20231212 | 102800 | 9930595850 | 47200 | 47250 | 47250 | 47200 | 1313 |
| 543 | 20231212 | 102700 | 9868621300 | 47200 | 47250 | 47250 | 47200 | 628 |
| 544 | 20231212 | 102600 | 9838977200 | 47200 | 47250 | 47250 | 47200 | 495 |
| 545 | 20231212 | 102500 | 9815601600 | 47200 | 47300 | 47300 | 47200 | 473 |
| 546 | 20231212 | 102400 | 9793251200 | 47250 | 47300 | 47350 | 47200 | 662 |
| 547 | 20231212 | 102300 | 9761958050 | 47300 | 47350 | 47350 | 47300 | 384 |
| 548 | 20231212 | 102200 | 9743792850 | 47350 | 47350 | 47350 | 47300 | 690 |
| 549 | 20231212 | 102100 | 9711136500 | 47300 | 47250 | 47350 | 47250 | 655 |
| 550 | 20231212 | 102000 | 9680157200 | 47300 | 47300 | 47350 | 47200 | 588 |
| 551 | 20231212 | 101900 | 9652342950 | 47300 | 47150 | 47400 | 47150 | 11536 |
| 552 | 20231212 | 101800 | 9107659250 | 47200 | 47350 | 47400 | 47150 | 5354 |
| 553 | 20231212 | 101700 | 8854490950 | 47350 | 47400 | 47450 | 47350 | 1206 |
| 554 | 20231212 | 101600 | 8797382500 | 47350 | 47450 | 47450 | 47350 | 772 |
| 555 | 20231212 | 101500 | 8760801350 | 47400 | 47350 | 47450 | 47350 | 906 |
| 556 | 20231212 | 101400 | 8717856750 | 47350 | 47350 | 47400 | 47350 | 608 |
| 557 | 20231212 | 101300 | 8689059750 | 47350 | 47350 | 47400 | 47350 | 1185 |
| 558 | 20231212 | 101200 | 8632913850 | 47400 | 47350 | 47400 | 47300 | 1595 |
| 559 | 20231212 | 101100 | 8557376000 | 47400 | 47350 | 47450 | 47350 | 1177 |
| 560 | 20231212 | 101000 | 8501643250 | 47350 | 47400 | 47450 | 47350 | 822 |
| 561 | 20231212 | 100900 | 8462686700 | 47350 | 47350 | 47400 | 47300 | 691 |
| 562 | 20231212 | 100800 | 8429974400 | 47400 | 47350 | 47400 | 47350 | 645 |
| 563 | 20231212 | 100700 | 8399431000 | 47400 | 47450 | 47450 | 47300 | 806 |
| 564 | 20231212 | 100600 | 8361267800 | 47400 | 47450 | 47450 | 47300 | 1063 |
| 565 | 20231212 | 100500 | 8310919550 | 47450 | 47450 | 47450 | 47400 | 313 |
| 566 | 20231212 | 100400 | 8296081300 | 47400 | 47500 | 47550 | 47400 | 1750 |
| 567 | 20231212 | 100300 | 8213003600 | 47450 | 47450 | 47500 | 47400 | 1167 |
| 568 | 20231212 | 100200 | 8157634650 | 47400 | 47400 | 47500 | 47400 | 916 |
| 569 | 20231212 | 100100 | 8114174000 | 47400 | 47450 | 47500 | 47350 | 728 |
| 570 | 20231212 | 100000 | 8079649950 | 47450 | 47400 | 47500 | 47400 | 848 |
| 571 | 20231212 | 095900 | 8039432450 | 47350 | 47350 | 47400 | 47300 | 1205 |
| 572 | 20231212 | 095800 | 7982399950 | 47350 | 47350 | 47350 | 47300 | 551 |
| 573 | 20231212 | 095700 | 7956328800 | 47350 | 47350 | 47400 | 47300 | 435 |
| 574 | 20231212 | 095600 | 7935741650 | 47350 | 47400 | 47400 | 47300 | 511 |
| 575 | 20231212 | 095500 | 7911545100 | 47400 | 47350 | 47450 | 47350 | 685 |
| 576 | 20231212 | 095400 | 7879081200 | 47400 | 47400 | 47450 | 47400 | 1186 |
| 577 | 20231212 | 095300 | 7822863750 | 47450 | 47450 | 47450 | 47350 | 436 |
| 578 | 20231212 | 095200 | 7802203500 | 47450 | 47350 | 47450 | 47300 | 1373 |
| 579 | 20231212 | 095100 | 7737176350 | 47400 | 47400 | 47450 | 47350 | 885 |
| 580 | 20231212 | 095000 | 7695227150 | 47450 | 47450 | 47450 | 47400 | 876 |
| 581 | 20231212 | 094900 | 7653700150 | 47450 | 47450 | 47450 | 47350 | 932 |
| 582 | 20231212 | 094800 | 7609510700 | 47450 | 47500 | 47500 | 47400 | 982 |
| 583 | 20231212 | 094700 | 7562914450 | 47500 | 47500 | 47500 | 47450 | 1793 |
| 584 | 20231212 | 094600 | 7477826700 | 47500 | 47550 | 47550 | 47450 | 727 |
| 585 | 20231212 | 094500 | 7443299650 | 47500 | 47500 | 47550 | 47450 | 844 |
| 586 | 20231212 | 094400 | 7403212600 | 47500 | 47500 | 47600 | 47300 | 1703 |
| 587 | 20231212 | 094300 | 7322330650 | 47550 | 47500 | 47550 | 47450 | 1731 |
| 588 | 20231212 | 094200 | 7240087050 | 47450 | 47450 | 47500 | 47450 | 418 |
| 589 | 20231212 | 094100 | 7220244900 | 47450 | 47400 | 47450 | 47350 | 1379 |
| 590 | 20231212 | 094000 | 7154835150 | 47450 | 47350 | 47450 | 47350 | 756 |
| 591 | 20231212 | 093900 | 7118989100 | 47400 | 47350 | 47650 | 47250 | 14436 |
| 592 | 20231212 | 093800 | 6432655800 | 47400 | 47250 | 47400 | 47200 | 1224 |
| 593 | 20231212 | 093700 | 6374764900 | 47250 | 47250 | 47300 | 47200 | 918 |
| 594 | 20231212 | 093600 | 6331383400 | 47300 | 47200 | 47400 | 47150 | 5160 |
| 595 | 20231212 | 093500 | 6087389850 | 47200 | 47200 | 47400 | 47200 | 2193 |
| 596 | 20231212 | 093400 | 5983670650 | 47200 | 47300 | 47300 | 47200 | 490 |
| 597 | 20231212 | 093300 | 5960509800 | 47300 | 47300 | 47400 | 47300 | 1257 |
| 598 | 20231212 | 093200 | 5901003700 | 47300 | 47350 | 47500 | 47300 | 2302 |
| 599 | 20231212 | 093100 | 5791833950 | 47500 | 47300 | 47550 | 47300 | 14645 |
| 600 | 20231212 | 093000 | 5097424000 | 47350 | 47300 | 47350 | 47250 | 2996 |
| 601 | 20231212 | 092900 | 4955700400 | 47250 | 47200 | 47300 | 47200 | 1177 |
| 602 | 20231212 | 092800 | 4900085600 | 47200 | 47200 | 47250 | 47200 | 711 |
| 603 | 20231212 | 092700 | 4866500950 | 47250 | 47200 | 47250 | 47200 | 589 |
| 604 | 20231212 | 092600 | 4838697350 | 47250 | 47050 | 47250 | 47000 | 2276 |
| 605 | 20231212 | 092500 | 4731378300 | 47000 | 46950 | 47050 | 46950 | 1039 |
| 606 | 20231212 | 092400 | 4682559650 | 46950 | 47000 | 47050 | 46900 | 1954 |
| 607 | 20231212 | 092300 | 4590802150 | 47050 | 47050 | 47100 | 47000 | 1411 |
| 608 | 20231212 | 092200 | 4524435700 | 47050 | 47100 | 47200 | 47000 | 2147 |
| 609 | 20231212 | 092100 | 4423356650 | 47100 | 47100 | 47200 | 47050 | 1343 |
| 610 | 20231212 | 092000 | 4360068050 | 47100 | 47300 | 47350 | 47100 | 5670 |
| 611 | 20231212 | 091900 | 4092037950 | 47250 | 47300 | 47350 | 47250 | 1955 |
| 612 | 20231212 | 091800 | 3999601050 | 47350 | 47300 | 47350 | 47250 | 1703 |
| 613 | 20231212 | 091700 | 3919030750 | 47300 | 47350 | 47400 | 47300 | 2000 |
| 614 | 20231212 | 091600 | 3824350850 | 47350 | 47400 | 47400 | 47350 | 962 |
| 615 | 20231212 | 091500 | 3778792800 | 47350 | 47350 | 47400 | 47300 | 3327 |
| 616 | 20231212 | 091400 | 3621248400 | 47300 | 47300 | 47400 | 47300 | 2536 |
| 617 | 20231212 | 091300 | 3501200650 | 47350 | 47300 | 47350 | 47150 | 3931 |
| 618 | 20231212 | 091200 | 3315439150 | 47300 | 47250 | 47300 | 47250 | 2013 |
| 619 | 20231212 | 091100 | 3220254750 | 47300 | 47200 | 47300 | 47200 | 3526 |
| 620 | 20231212 | 091000 | 3053707850 | 47200 | 47200 | 47300 | 47150 | 1906 |
| 621 | 20231212 | 090900 | 2963727300 | 47200 | 47100 | 47200 | 47050 | 1629 |
| 622 | 20231212 | 090800 | 2886974800 | 47100 | 46950 | 47100 | 46900 | 4193 |
| 623 | 20231212 | 090700 | 2689990200 | 46950 | 46950 | 47000 | 46900 | 1731 |
| 624 | 20231212 | 090600 | 2608720000 | 46950 | 46900 | 47000 | 46850 | 4620 |
| 625 | 20231212 | 090500 | 2391889300 | 46900 | 46900 | 46950 | 46750 | 6998 |
| 626 | 20231212 | 090400 | 2064266350 | 46900 | 46800 | 46900 | 46750 | 3310 |
| 627 | 20231212 | 090300 | 1909273350 | 46800 | 46750 | 46800 | 46650 | 8566 |
| 628 | 20231212 | 090200 | 1508975300 | 46750 | 47100 | 47100 | 46700 | 13518 |
| 629 | 20231212 | 090100 | 874873350 | 47100 | 47200 | 47250 | 47050 | 6342 |
| 630 | 20231212 | 090000 | 575859250 | 47200 | 46950 | 47200 | 46950 | 11976 |