34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 192800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 17274 |
| 3 | 20231211 | 192700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20231211 | 192600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20231211 | 192500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20231211 | 192400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20231211 | 192300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20231211 | 192200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20231211 | 192100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20231211 | 192000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20231211 | 191900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20231211 | 191800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20231211 | 191700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20231211 | 191600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20231211 | 191500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20231211 | 191400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20231211 | 191300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20231211 | 191200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20231211 | 191100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20231211 | 191000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20231211 | 190900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20231211 | 190800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20231211 | 190700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20231211 | 190600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20231211 | 190500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20231211 | 190400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20231211 | 190300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20231211 | 190200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20231211 | 190100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20231211 | 190000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20231211 | 185900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20231211 | 185800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 17274 |
| 33 | 20231211 | 185700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20231211 | 185600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20231211 | 185500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20231211 | 185400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20231211 | 185300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20231211 | 185200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20231211 | 185100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20231211 | 185000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20231211 | 184900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20231211 | 184800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20231211 | 184700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20231211 | 184600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20231211 | 184500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20231211 | 184400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20231211 | 184300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20231211 | 184200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20231211 | 184100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20231211 | 184000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20231211 | 183900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20231211 | 183800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20231211 | 183700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20231211 | 183600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20231211 | 183500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20231211 | 183400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20231211 | 183300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20231211 | 183200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20231211 | 183100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20231211 | 183000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20231211 | 182900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20231211 | 182800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 17274 |
| 63 | 20231211 | 182700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20231211 | 182600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20231211 | 182500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20231211 | 182400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20231211 | 182300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20231211 | 182200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20231211 | 182100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20231211 | 182000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20231211 | 181900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20231211 | 181800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20231211 | 181700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20231211 | 181600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20231211 | 181500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20231211 | 181400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20231211 | 181300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20231211 | 181200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20231211 | 181100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20231211 | 181000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20231211 | 180900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20231211 | 180800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20231211 | 180700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20231211 | 180600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20231211 | 180500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20231211 | 180400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20231211 | 180300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20231211 | 180200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20231211 | 180100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20231211 | 180000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20231211 | 175900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20231211 | 175800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 17274 |
| 93 | 20231211 | 175700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20231211 | 175600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20231211 | 175500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20231211 | 175400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20231211 | 175300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20231211 | 175200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20231211 | 175100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20231211 | 175000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20231211 | 174900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20231211 | 174800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20231211 | 174700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20231211 | 174600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20231211 | 174500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20231211 | 174400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20231211 | 174300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20231211 | 174200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20231211 | 174100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20231211 | 174000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20231211 | 173900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20231211 | 173800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20231211 | 173700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20231211 | 173600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20231211 | 173500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20231211 | 173400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20231211 | 173300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20231211 | 173200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20231211 | 173100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20231211 | 173000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20231211 | 172900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20231211 | 172800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 17274 |
| 123 | 20231211 | 172700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20231211 | 172600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20231211 | 172500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20231211 | 172400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20231211 | 172300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20231211 | 172200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20231211 | 172100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20231211 | 172000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20231211 | 171900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20231211 | 171800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20231211 | 171700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20231211 | 171600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20231211 | 171500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20231211 | 171400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20231211 | 171300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20231211 | 171200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20231211 | 171100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20231211 | 171000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20231211 | 170900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20231211 | 170800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20231211 | 170700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20231211 | 170600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20231211 | 170500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20231211 | 170400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20231211 | 170300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20231211 | 170200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20231211 | 170100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20231211 | 170000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20231211 | 165900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20231211 | 165800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 17274 |
| 153 | 20231211 | 165700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20231211 | 165600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20231211 | 165500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20231211 | 165400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20231211 | 165300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20231211 | 165200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20231211 | 165100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20231211 | 165000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20231211 | 164900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20231211 | 164800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20231211 | 164700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20231211 | 164600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20231211 | 164500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20231211 | 164400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20231211 | 164300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20231211 | 164200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20231211 | 164100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20231211 | 164000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20231211 | 163900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20231211 | 163800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20231211 | 163700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20231211 | 163600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20231211 | 163500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20231211 | 163400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20231211 | 163300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20231211 | 163200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20231211 | 163100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20231211 | 163000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20231211 | 162900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20231211 | 162800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 17274 |
| 183 | 20231211 | 162700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 184 | 20231211 | 162600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 185 | 20231211 | 162500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 186 | 20231211 | 162400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 187 | 20231211 | 162300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 188 | 20231211 | 162200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 189 | 20231211 | 162100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 190 | 20231211 | 162000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 191 | 20231211 | 161900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 192 | 20231211 | 161800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 193 | 20231211 | 161700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 194 | 20231211 | 161600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 195 | 20231211 | 161500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 196 | 20231211 | 161400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 197 | 20231211 | 161300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 198 | 20231211 | 161200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 199 | 20231211 | 161100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 200 | 20231211 | 161000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 201 | 20231211 | 160900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 202 | 20231211 | 160800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 203 | 20231211 | 160700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 204 | 20231211 | 160600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 205 | 20231211 | 160500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 206 | 20231211 | 160400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 207 | 20231211 | 160300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 208 | 20231211 | 160200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 209 | 20231211 | 160100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 210 | 20231211 | 160000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 211 | 20231211 | 155900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 212 | 20231211 | 155800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 17274 |
| 213 | 20231211 | 155700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 214 | 20231211 | 155600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 215 | 20231211 | 155500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 216 | 20231211 | 155400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 217 | 20231211 | 155300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 218 | 20231211 | 155200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 219 | 20231211 | 155100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 220 | 20231211 | 155000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 221 | 20231211 | 154900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 222 | 20231211 | 154800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 223 | 20231211 | 154700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 224 | 20231211 | 154600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 225 | 20231211 | 154500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 226 | 20231211 | 154400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 227 | 20231211 | 154300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 228 | 20231211 | 154200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 229 | 20231211 | 154100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 230 | 20231211 | 154000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 231 | 20231211 | 153900 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 232 | 20231211 | 153800 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 233 | 20231211 | 153700 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 234 | 20231211 | 153600 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 235 | 20231211 | 153500 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 236 | 20231211 | 153400 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 237 | 20231211 | 153300 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 238 | 20231211 | 153200 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 239 | 20231211 | 153100 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 0 |
| 240 | 20231211 | 153000 | 16201095500 | 47450 | 47450 | 47450 | 47450 | 17274 |
| 241 | 20231211 | 152900 | 15381444200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 242 | 20231211 | 152800 | 15381444200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 243 | 20231211 | 152700 | 15381444200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 244 | 20231211 | 152600 | 15381444200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 245 | 20231211 | 152500 | 15381444200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 246 | 20231211 | 152400 | 15381444200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 247 | 20231211 | 152300 | 15381444200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 248 | 20231211 | 152200 | 15381444200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 249 | 20231211 | 152100 | 15381444200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 250 | 20231211 | 152000 | 15381444200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 251 | 20231211 | 151900 | 15381444200 | 47450 | 47450 | 47500 | 47450 | 858 |
| 252 | 20231211 | 151800 | 15340725450 | 47450 | 47500 | 47500 | 47450 | 1078 |
| 253 | 20231211 | 151700 | 15289568500 | 47500 | 47450 | 47500 | 47400 | 1088 |
| 254 | 20231211 | 151600 | 15237943900 | 47400 | 47400 | 47450 | 47400 | 498 |
| 255 | 20231211 | 151500 | 15214327950 | 47450 | 47500 | 47500 | 47450 | 1094 |
| 256 | 20231211 | 151400 | 15162414900 | 47500 | 47450 | 47500 | 47450 | 268 |
| 257 | 20231211 | 151300 | 15149688800 | 47500 | 47450 | 47500 | 47450 | 502 |
| 258 | 20231211 | 151200 | 15125865050 | 47500 | 47450 | 47500 | 47450 | 526 |
| 259 | 20231211 | 151100 | 15100904050 | 47450 | 47500 | 47500 | 47400 | 645 |
| 260 | 20231211 | 151000 | 15070312950 | 47450 | 47500 | 47550 | 47450 | 1399 |
| 261 | 20231211 | 150900 | 15003858900 | 47500 | 47550 | 47550 | 47500 | 1206 |
| 262 | 20231211 | 150800 | 14946568750 | 47550 | 47500 | 47550 | 47450 | 4743 |
| 263 | 20231211 | 150700 | 14721262650 | 47500 | 47500 | 47500 | 47450 | 736 |
| 264 | 20231211 | 150600 | 14686328150 | 47500 | 47400 | 47500 | 47400 | 1659 |
| 265 | 20231211 | 150500 | 14607612000 | 47450 | 47450 | 47450 | 47400 | 275 |
| 266 | 20231211 | 150400 | 14594572250 | 47400 | 47400 | 47450 | 47400 | 192 |
| 267 | 20231211 | 150300 | 14585470700 | 47400 | 47500 | 47500 | 47400 | 1197 |
| 268 | 20231211 | 150200 | 14528676950 | 47500 | 47450 | 47500 | 47450 | 382 |
| 269 | 20231211 | 150100 | 14510547450 | 47450 | 47500 | 47500 | 47450 | 417 |
| 270 | 20231211 | 150000 | 14490756400 | 47450 | 47500 | 47500 | 47450 | 222 |
| 271 | 20231211 | 145900 | 14480214650 | 47550 | 47550 | 47550 | 47500 | 182 |
| 272 | 20231211 | 145800 | 14471567650 | 47500 | 47500 | 47550 | 47450 | 963 |
| 273 | 20231211 | 145700 | 14425808850 | 47550 | 47500 | 47550 | 47500 | 787 |
| 274 | 20231211 | 145600 | 14388415500 | 47500 | 47550 | 47550 | 47500 | 593 |
| 275 | 20231211 | 145500 | 14360235900 | 47500 | 47500 | 47550 | 47450 | 1701 |
| 276 | 20231211 | 145400 | 14279434900 | 47500 | 47500 | 47550 | 47500 | 528 |
| 277 | 20231211 | 145300 | 14254343900 | 47500 | 47500 | 47550 | 47450 | 3255 |
| 278 | 20231211 | 145200 | 14099717700 | 47500 | 47500 | 47500 | 47450 | 547 |
| 279 | 20231211 | 145100 | 14073737800 | 47450 | 47450 | 47500 | 47400 | 2144 |
| 280 | 20231211 | 145000 | 13972006200 | 47400 | 47400 | 47450 | 47350 | 318 |
| 281 | 20231211 | 144900 | 13956924550 | 47400 | 47350 | 47400 | 47350 | 272 |
| 282 | 20231211 | 144800 | 13944032300 | 47350 | 47400 | 47400 | 47350 | 518 |
| 283 | 20231211 | 144700 | 13919482850 | 47400 | 47350 | 47400 | 47350 | 363 |
| 284 | 20231211 | 144600 | 13902279900 | 47350 | 47300 | 47400 | 47300 | 595 |
| 285 | 20231211 | 144500 | 13874106900 | 47350 | 47350 | 47400 | 47350 | 545 |
| 286 | 20231211 | 144400 | 13848301050 | 47350 | 47350 | 47350 | 47300 | 343 |
| 287 | 20231211 | 144300 | 13832062950 | 47350 | 47400 | 47400 | 47300 | 480 |
| 288 | 20231211 | 144200 | 13809324550 | 47350 | 47400 | 47400 | 47350 | 211 |
| 289 | 20231211 | 144100 | 13799329000 | 47400 | 47350 | 47450 | 47350 | 412 |
| 290 | 20231211 | 144000 | 13779802400 | 47400 | 47400 | 47450 | 47350 | 274 |
| 291 | 20231211 | 143900 | 13766814950 | 47400 | 47400 | 47450 | 47400 | 1057 |
| 292 | 20231211 | 143800 | 13716702300 | 47450 | 47450 | 47450 | 47400 | 664 |
| 293 | 20231211 | 143700 | 13685198150 | 47400 | 47400 | 47450 | 47350 | 871 |
| 294 | 20231211 | 143600 | 13643915050 | 47400 | 47350 | 47400 | 47350 | 283 |
| 295 | 20231211 | 143500 | 13630502550 | 47350 | 47350 | 47400 | 47350 | 1040 |
| 296 | 20231211 | 143400 | 13581246950 | 47350 | 47300 | 47350 | 47300 | 474 |
| 297 | 20231211 | 143300 | 13558809650 | 47350 | 47250 | 47350 | 47250 | 686 |
| 298 | 20231211 | 143200 | 13526371500 | 47250 | 47150 | 47300 | 47150 | 1117 |
| 299 | 20231211 | 143100 | 13473615050 | 47200 | 47150 | 47200 | 47150 | 484 |
| 300 | 20231211 | 143000 | 13450773250 | 47150 | 47200 | 47200 | 47150 | 609 |
| 301 | 20231211 | 142900 | 13422038350 | 47200 | 47150 | 47200 | 47150 | 243 |
| 302 | 20231211 | 142800 | 13410569850 | 47200 | 47200 | 47200 | 47150 | 529 |
| 303 | 20231211 | 142700 | 13385605950 | 47200 | 47150 | 47200 | 47150 | 99 |
| 304 | 20231211 | 142600 | 13380937750 | 47150 | 47150 | 47200 | 47100 | 368 |
| 305 | 20231211 | 142500 | 13363582600 | 47200 | 47150 | 47200 | 47100 | 370 |
| 306 | 20231211 | 142400 | 13346143200 | 47150 | 47150 | 47150 | 47100 | 1156 |
| 307 | 20231211 | 142300 | 13291643450 | 47150 | 47100 | 47150 | 47100 | 266 |
| 308 | 20231211 | 142200 | 13279103750 | 47150 | 47150 | 47150 | 47100 | 281 |
| 309 | 20231211 | 142100 | 13265857200 | 47150 | 47150 | 47150 | 47100 | 996 |
| 310 | 20231211 | 142000 | 13218898850 | 47150 | 47100 | 47150 | 47100 | 541 |
| 311 | 20231211 | 141900 | 13193396750 | 47100 | 47200 | 47200 | 47100 | 307 |
| 312 | 20231211 | 141800 | 13178923150 | 47200 | 47150 | 47200 | 47100 | 518 |
| 313 | 20231211 | 141700 | 13154512250 | 47150 | 47200 | 47200 | 47100 | 94 |
| 314 | 20231211 | 141600 | 13150082000 | 47200 | 47100 | 47200 | 47100 | 885 |
| 315 | 20231211 | 141500 | 13108379900 | 47100 | 47150 | 47150 | 47100 | 87 |
| 316 | 20231211 | 141400 | 13104281500 | 47100 | 47100 | 47150 | 47100 | 95 |
| 317 | 20231211 | 141300 | 13099805450 | 47100 | 47100 | 47150 | 47050 | 1641 |
| 318 | 20231211 | 141200 | 13022514300 | 47100 | 47100 | 47100 | 47050 | 1191 |
| 319 | 20231211 | 141100 | 12966475850 | 47100 | 47050 | 47100 | 47050 | 130 |
| 320 | 20231211 | 141000 | 12960355150 | 47100 | 47050 | 47100 | 47050 | 220 |
| 321 | 20231211 | 140900 | 12949998400 | 47050 | 47100 | 47100 | 47050 | 173 |
| 322 | 20231211 | 140800 | 12941856700 | 47050 | 47100 | 47100 | 47050 | 98 |
| 323 | 20231211 | 140700 | 12937243700 | 47100 | 47100 | 47100 | 47050 | 55 |
| 324 | 20231211 | 140600 | 12934653850 | 47100 | 47100 | 47100 | 47050 | 1285 |
| 325 | 20231211 | 140500 | 12874186500 | 47100 | 47100 | 47150 | 47100 | 432 |
| 326 | 20231211 | 140400 | 12853838650 | 47050 | 47100 | 47150 | 47050 | 2143 |
| 327 | 20231211 | 140300 | 12752992200 | 47150 | 47100 | 47150 | 47050 | 1439 |
| 328 | 20231211 | 140200 | 12685284400 | 47100 | 47100 | 47150 | 47100 | 652 |
| 329 | 20231211 | 140100 | 12654567450 | 47150 | 47150 | 47150 | 47100 | 1975 |
| 330 | 20231211 | 140000 | 12561539100 | 47150 | 47200 | 47200 | 47150 | 144 |
| 331 | 20231211 | 135900 | 12554747850 | 47150 | 47150 | 47150 | 47100 | 410 |
| 332 | 20231211 | 135800 | 12535420000 | 47150 | 47150 | 47150 | 47100 | 160 |
| 333 | 20231211 | 135700 | 12527876150 | 47150 | 47150 | 47150 | 47100 | 174 |
| 334 | 20231211 | 135600 | 12519675550 | 47100 | 47100 | 47150 | 47100 | 471 |
| 335 | 20231211 | 135500 | 12497491350 | 47100 | 47100 | 47100 | 47050 | 149 |
| 336 | 20231211 | 135400 | 12490476750 | 47050 | 47100 | 47100 | 47050 | 721 |
| 337 | 20231211 | 135300 | 12456544100 | 47100 | 47050 | 47100 | 47050 | 278 |
| 338 | 20231211 | 135200 | 12443461050 | 47100 | 47100 | 47150 | 47100 | 876 |
| 339 | 20231211 | 135100 | 12402200850 | 47150 | 47100 | 47150 | 47100 | 488 |
| 340 | 20231211 | 135000 | 12379215700 | 47150 | 47150 | 47150 | 47100 | 2383 |
| 341 | 20231211 | 134900 | 12266970900 | 47150 | 47150 | 47200 | 47100 | 281 |
| 342 | 20231211 | 134800 | 12253724600 | 47150 | 47150 | 47150 | 47100 | 1362 |
| 343 | 20231211 | 134700 | 12189545700 | 47100 | 47100 | 47150 | 47100 | 477 |
| 344 | 20231211 | 134600 | 12167073750 | 47150 | 47200 | 47200 | 47100 | 1175 |
| 345 | 20231211 | 134500 | 12111693450 | 47150 | 47150 | 47200 | 47150 | 1518 |
| 346 | 20231211 | 134400 | 12040119300 | 47150 | 47150 | 47200 | 47150 | 166 |
| 347 | 20231211 | 134300 | 12032292000 | 47150 | 47200 | 47200 | 47150 | 1538 |
| 348 | 20231211 | 134200 | 11959773600 | 47200 | 47200 | 47250 | 47150 | 489 |
| 349 | 20231211 | 134100 | 11936702550 | 47250 | 47150 | 47250 | 47150 | 508 |
| 350 | 20231211 | 134000 | 11912724850 | 47150 | 47150 | 47200 | 47100 | 688 |
| 351 | 20231211 | 133900 | 11880279000 | 47150 | 47150 | 47150 | 47100 | 1228 |
| 352 | 20231211 | 133800 | 11822433700 | 47150 | 47250 | 47250 | 47150 | 9327 |
| 353 | 20231211 | 133700 | 11382403050 | 47250 | 47350 | 47350 | 47200 | 7163 |
| 354 | 20231211 | 133600 | 11043847350 | 47300 | 47400 | 47400 | 47300 | 1899 |
| 355 | 20231211 | 133500 | 10953924950 | 47450 | 47400 | 47450 | 47400 | 306 |
| 356 | 20231211 | 133400 | 10939420100 | 47400 | 47450 | 47450 | 47400 | 446 |
| 357 | 20231211 | 133300 | 10918276350 | 47450 | 47400 | 47450 | 47400 | 94 |
| 358 | 20231211 | 133200 | 10913820300 | 47350 | 47400 | 47400 | 47350 | 548 |
| 359 | 20231211 | 133100 | 10887851950 | 47400 | 47400 | 47400 | 47350 | 160 |
| 360 | 20231211 | 133000 | 10880268450 | 47400 | 47350 | 47400 | 47350 | 424 |
| 361 | 20231211 | 132900 | 10860175800 | 47400 | 47400 | 47400 | 47350 | 287 |
| 362 | 20231211 | 132800 | 10846572150 | 47400 | 47400 | 47450 | 47400 | 99 |
| 363 | 20231211 | 132700 | 10841878850 | 47500 | 47450 | 47500 | 47400 | 2003 |
| 364 | 20231211 | 132600 | 10746839900 | 47450 | 47450 | 47450 | 47400 | 128 |
| 365 | 20231211 | 132500 | 10740770950 | 47450 | 47400 | 47450 | 47400 | 120 |
| 366 | 20231211 | 132400 | 10735080150 | 47450 | 47400 | 47450 | 47400 | 85 |
| 367 | 20231211 | 132300 | 10731050050 | 47450 | 47450 | 47450 | 47400 | 72 |
| 368 | 20231211 | 132200 | 10727636350 | 47450 | 47450 | 47450 | 47400 | 18 |
| 369 | 20231211 | 132100 | 10726782700 | 47450 | 47400 | 47450 | 47400 | 743 |
| 370 | 20231211 | 132000 | 10691564050 | 47400 | 47400 | 47400 | 47350 | 54 |
| 371 | 20231211 | 131900 | 10689004900 | 47400 | 47350 | 47400 | 47350 | 213 |
| 372 | 20231211 | 131800 | 10678915500 | 47350 | 47350 | 47400 | 47350 | 131 |
| 373 | 20231211 | 131700 | 10672712000 | 47400 | 47400 | 47400 | 47350 | 67 |
| 374 | 20231211 | 131600 | 10669538700 | 47400 | 47400 | 47400 | 47350 | 356 |
| 375 | 20231211 | 131500 | 10652674550 | 47400 | 47400 | 47400 | 47350 | 137 |
| 376 | 20231211 | 131400 | 10646181200 | 47400 | 47350 | 47450 | 47350 | 1861 |
| 377 | 20231211 | 131300 | 10558056750 | 47350 | 47450 | 47450 | 47350 | 7138 |
| 378 | 20231211 | 131200 | 10219539100 | 47500 | 47500 | 47500 | 47450 | 123 |
| 379 | 20231211 | 131100 | 10213701750 | 47450 | 47500 | 47500 | 47450 | 23 |
| 380 | 20231211 | 131000 | 10212609800 | 47500 | 47450 | 47500 | 47450 | 75 |
| 381 | 20231211 | 130900 | 10209050850 | 47450 | 47500 | 47500 | 47450 | 28 |
| 382 | 20231211 | 130800 | 10207721450 | 47450 | 47500 | 47550 | 47450 | 729 |
| 383 | 20231211 | 130700 | 10173098250 | 47500 | 47550 | 47550 | 47450 | 440 |
| 384 | 20231211 | 130600 | 10152199350 | 47550 | 47500 | 47550 | 47500 | 237 |
| 385 | 20231211 | 130500 | 10140941200 | 47500 | 47500 | 47550 | 47500 | 955 |
| 386 | 20231211 | 130400 | 10095578400 | 47500 | 47500 | 47550 | 47500 | 119 |
| 387 | 20231211 | 130300 | 10089925850 | 47500 | 47500 | 47550 | 47450 | 2758 |
| 388 | 20231211 | 130200 | 9958925550 | 47450 | 47450 | 47500 | 47450 | 93 |
| 389 | 20231211 | 130100 | 9954512100 | 47450 | 47450 | 47500 | 47450 | 116 |
| 390 | 20231211 | 130000 | 9949007850 | 47450 | 47450 | 47500 | 47450 | 13 |
| 391 | 20231211 | 125900 | 9948390850 | 47450 | 47500 | 47500 | 47450 | 48 |
| 392 | 20231211 | 125800 | 9946113150 | 47450 | 47450 | 47500 | 47450 | 142 |
| 393 | 20231211 | 125700 | 9939373450 | 47500 | 47500 | 47500 | 47450 | 24 |
| 394 | 20231211 | 125600 | 9938233550 | 47450 | 47450 | 47450 | 47450 | 69 |
| 395 | 20231211 | 125500 | 9934959500 | 47450 | 47450 | 47500 | 47450 | 522 |
| 396 | 20231211 | 125400 | 9910190200 | 47450 | 47500 | 47500 | 47450 | 123 |
| 397 | 20231211 | 125300 | 9904353700 | 47500 | 47450 | 47500 | 47450 | 29 |
| 398 | 20231211 | 125200 | 9902977250 | 47500 | 47450 | 47500 | 47400 | 313 |
| 399 | 20231211 | 125100 | 9888127700 | 47450 | 47450 | 47500 | 47450 | 540 |
| 400 | 20231211 | 125000 | 9862504650 | 47450 | 47500 | 47500 | 47450 | 102 |
| 401 | 20231211 | 124900 | 9857664250 | 47500 | 47500 | 47500 | 47450 | 168 |
| 402 | 20231211 | 124800 | 9849691900 | 47450 | 47450 | 47500 | 47450 | 72 |
| 403 | 20231211 | 124700 | 9846275400 | 47450 | 47450 | 47500 | 47450 | 118 |
| 404 | 20231211 | 124600 | 9840676150 | 47450 | 47500 | 47500 | 47450 | 513 |
| 405 | 20231211 | 124500 | 9816333600 | 47450 | 47450 | 47500 | 47450 | 162 |
| 406 | 20231211 | 124400 | 9808646250 | 47500 | 47450 | 47500 | 47450 | 26 |
| 407 | 20231211 | 124300 | 9807412500 | 47500 | 47500 | 47500 | 47450 | 71 |
| 408 | 20231211 | 124200 | 9804043250 | 47500 | 47500 | 47500 | 47500 | 214 |
| 409 | 20231211 | 124100 | 9793878250 | 47500 | 47500 | 47550 | 47500 | 152 |
| 410 | 20231211 | 124000 | 9786657950 | 47500 | 47500 | 47500 | 47450 | 91 |
| 411 | 20231211 | 123900 | 9782336050 | 47500 | 47500 | 47550 | 47500 | 67 |
| 412 | 20231211 | 123800 | 9779153450 | 47500 | 47500 | 47550 | 47450 | 125 |
| 413 | 20231211 | 123700 | 9773216350 | 47500 | 47450 | 47500 | 47450 | 495 |
| 414 | 20231211 | 123600 | 9749703900 | 47500 | 47450 | 47500 | 47450 | 71 |
| 415 | 20231211 | 123500 | 9746334700 | 47500 | 47500 | 47500 | 47450 | 234 |
| 416 | 20231211 | 123400 | 9735222600 | 47450 | 47500 | 47500 | 47450 | 64 |
| 417 | 20231211 | 123300 | 9732185300 | 47500 | 47450 | 47500 | 47450 | 135 |
| 418 | 20231211 | 123200 | 9725778350 | 47500 | 47500 | 47500 | 47450 | 402 |
| 419 | 20231211 | 123100 | 9706703200 | 47450 | 47450 | 47500 | 47450 | 165 |
| 420 | 20231211 | 123000 | 9698873900 | 47450 | 47500 | 47550 | 47450 | 886 |
| 421 | 20231211 | 122900 | 9656790600 | 47500 | 47500 | 47500 | 47500 | 67 |
| 422 | 20231211 | 122800 | 9653608100 | 47550 | 47500 | 47550 | 47500 | 438 |
| 423 | 20231211 | 122700 | 9632803000 | 47500 | 47500 | 47550 | 47500 | 255 |
| 424 | 20231211 | 122600 | 9620690350 | 47500 | 47550 | 47550 | 47500 | 13 |
| 425 | 20231211 | 122500 | 9620072800 | 47500 | 47550 | 47550 | 47500 | 113 |
| 426 | 20231211 | 122400 | 9614702900 | 47550 | 47550 | 47550 | 47500 | 94 |
| 427 | 20231211 | 122300 | 9610233300 | 47500 | 47500 | 47550 | 47500 | 122 |
| 428 | 20231211 | 122200 | 9604438200 | 47500 | 47500 | 47550 | 47500 | 176 |
| 429 | 20231211 | 122100 | 9596078100 | 47500 | 47500 | 47500 | 47500 | 133 |
| 430 | 20231211 | 122000 | 9589760600 | 47550 | 47500 | 47550 | 47500 | 206 |
| 431 | 20231211 | 121900 | 9579970600 | 47500 | 47500 | 47550 | 47500 | 268 |
| 432 | 20231211 | 121800 | 9567240100 | 47550 | 47550 | 47550 | 47500 | 225 |
| 433 | 20231211 | 121700 | 9556544450 | 47500 | 47450 | 47550 | 47450 | 1811 |
| 434 | 20231211 | 121600 | 9470468150 | 47450 | 47450 | 47500 | 47400 | 222 |
| 435 | 20231211 | 121500 | 9459937050 | 47450 | 47450 | 47450 | 47400 | 36 |
| 436 | 20231211 | 121400 | 9458229050 | 47450 | 47450 | 47450 | 47400 | 214 |
| 437 | 20231211 | 121300 | 9448081400 | 47500 | 47450 | 47500 | 47450 | 17 |
| 438 | 20231211 | 121200 | 9447274300 | 47500 | 47450 | 47500 | 47450 | 152 |
| 439 | 20231211 | 121100 | 9440061550 | 47400 | 47450 | 47450 | 47400 | 249 |
| 440 | 20231211 | 121000 | 9428249950 | 47450 | 47500 | 47500 | 47450 | 3 |
| 441 | 20231211 | 120900 | 9428107500 | 47450 | 47450 | 47500 | 47450 | 106 |
| 442 | 20231211 | 120800 | 9423076300 | 47500 | 47450 | 47500 | 47450 | 3 |
| 443 | 20231211 | 120700 | 9422933850 | 47500 | 47500 | 47500 | 47450 | 161 |
| 444 | 20231211 | 120600 | 9415294150 | 47450 | 47450 | 47450 | 47450 | 29 |
| 445 | 20231211 | 120500 | 9413918100 | 47450 | 47500 | 47500 | 47450 | 155 |
| 446 | 20231211 | 120400 | 9406562850 | 47500 | 47500 | 47500 | 47450 | 192 |
| 447 | 20231211 | 120300 | 9397445450 | 47500 | 47450 | 47500 | 47450 | 101 |
| 448 | 20231211 | 120200 | 9392652850 | 47450 | 47500 | 47500 | 47450 | 7 |
| 449 | 20231211 | 120100 | 9392320400 | 47450 | 47500 | 47500 | 47400 | 307 |
| 450 | 20231211 | 120000 | 9377744200 | 47450 | 47500 | 47500 | 47400 | 255 |
| 451 | 20231211 | 115900 | 9365644850 | 47450 | 47450 | 47500 | 47450 | 47 |
| 452 | 20231211 | 115800 | 9363412900 | 47500 | 47450 | 47500 | 47450 | 494 |
| 453 | 20231211 | 115700 | 9339967650 | 47450 | 47450 | 47500 | 47450 | 938 |
| 454 | 20231211 | 115600 | 9295435400 | 47450 | 47400 | 47450 | 47400 | 337 |
| 455 | 20231211 | 115500 | 9279454950 | 47400 | 47450 | 47500 | 47400 | 173 |
| 456 | 20231211 | 115400 | 9271246800 | 47500 | 47500 | 47500 | 47400 | 346 |
| 457 | 20231211 | 115300 | 9254830900 | 47500 | 47450 | 47500 | 47450 | 5 |
| 458 | 20231211 | 115200 | 9254593500 | 47500 | 47500 | 47500 | 47450 | 153 |
| 459 | 20231211 | 115100 | 9247331950 | 47500 | 47500 | 47500 | 47450 | 285 |
| 460 | 20231211 | 115000 | 9233798500 | 47500 | 47500 | 47500 | 47450 | 187 |
| 461 | 20231211 | 114900 | 9224916500 | 47500 | 47450 | 47500 | 47400 | 88 |
| 462 | 20231211 | 114800 | 9220740750 | 47450 | 47500 | 47500 | 47450 | 507 |
| 463 | 20231211 | 114700 | 9196683050 | 47500 | 47500 | 47500 | 47450 | 78 |
| 464 | 20231211 | 114600 | 9192981550 | 47450 | 47400 | 47450 | 47400 | 490 |
| 465 | 20231211 | 114500 | 9169731750 | 47400 | 47450 | 47500 | 47400 | 1037 |
| 466 | 20231211 | 114400 | 9120533050 | 47450 | 47500 | 47500 | 47450 | 16 |
| 467 | 20231211 | 114300 | 9119773550 | 47500 | 47500 | 47500 | 47450 | 59 |
| 468 | 20231211 | 114200 | 9116973650 | 47450 | 47450 | 47500 | 47450 | 105 |
| 469 | 20231211 | 114100 | 9111990900 | 47450 | 47500 | 47500 | 47450 | 318 |
| 470 | 20231211 | 114000 | 9096898500 | 47500 | 47450 | 47500 | 47450 | 1082 |
| 471 | 20231211 | 113900 | 9045556800 | 47450 | 47450 | 47500 | 47450 | 212 |
| 472 | 20231211 | 113800 | 9035496600 | 47500 | 47450 | 47500 | 47450 | 74 |
| 473 | 20231211 | 113700 | 9031984450 | 47450 | 47450 | 47500 | 47450 | 29 |
| 474 | 20231211 | 113600 | 9030608050 | 47500 | 47500 | 47550 | 47450 | 414 |
| 475 | 20231211 | 113500 | 9010943450 | 47500 | 47500 | 47500 | 47450 | 1593 |
| 476 | 20231211 | 113400 | 8935278050 | 47550 | 47550 | 47550 | 47500 | 107 |
| 477 | 20231211 | 113300 | 8930195300 | 47550 | 47500 | 47550 | 47500 | 255 |
| 478 | 20231211 | 113200 | 8918072200 | 47550 | 47550 | 47550 | 47500 | 114 |
| 479 | 20231211 | 113100 | 8912655400 | 47550 | 47500 | 47550 | 47500 | 149 |
| 480 | 20231211 | 113000 | 8905575250 | 47550 | 47500 | 47550 | 47500 | 30 |
| 481 | 20231211 | 112900 | 8904149400 | 47550 | 47550 | 47550 | 47500 | 100 |
| 482 | 20231211 | 112800 | 8899398250 | 47500 | 47550 | 47550 | 47500 | 55 |
| 483 | 20231211 | 112700 | 8896785050 | 47450 | 47500 | 47550 | 47450 | 241 |
| 484 | 20231211 | 112600 | 8885338100 | 47500 | 47550 | 47550 | 47500 | 495 |
| 485 | 20231211 | 112500 | 8861824900 | 47500 | 47500 | 47550 | 47450 | 473 |
| 486 | 20231211 | 112400 | 8839357350 | 47500 | 47500 | 47550 | 47500 | 130 |
| 487 | 20231211 | 112300 | 8833181950 | 47500 | 47550 | 47550 | 47500 | 269 |
| 488 | 20231211 | 112200 | 8820404400 | 47550 | 47500 | 47550 | 47500 | 127 |
| 489 | 20231211 | 112100 | 8814368450 | 47500 | 47500 | 47500 | 47500 | 153 |
| 490 | 20231211 | 112000 | 8807100950 | 47550 | 47500 | 47550 | 47500 | 517 |
| 491 | 20231211 | 111900 | 8782543100 | 47550 | 47550 | 47550 | 47500 | 84 |
| 492 | 20231211 | 111800 | 8778552150 | 47500 | 47550 | 47550 | 47500 | 314 |
| 493 | 20231211 | 111700 | 8763636950 | 47550 | 47550 | 47550 | 47500 | 33 |
| 494 | 20231211 | 111600 | 8762068300 | 47500 | 47550 | 47550 | 47500 | 322 |
| 495 | 20231211 | 111500 | 8746766800 | 47550 | 47550 | 47600 | 47550 | 713 |
| 496 | 20231211 | 111400 | 8712862600 | 47550 | 47600 | 47600 | 47550 | 117 |
| 497 | 20231211 | 111300 | 8707299100 | 47550 | 47600 | 47600 | 47550 | 145 |
| 498 | 20231211 | 111200 | 8700404000 | 47600 | 47600 | 47600 | 47550 | 234 |
| 499 | 20231211 | 111100 | 8689276400 | 47550 | 47550 | 47600 | 47550 | 113 |
| 500 | 20231211 | 111000 | 8683900900 | 47550 | 47550 | 47600 | 47550 | 57 |
| 501 | 20231211 | 110900 | 8681190100 | 47600 | 47600 | 47600 | 47550 | 230 |
| 502 | 20231211 | 110800 | 8670252800 | 47600 | 47600 | 47600 | 47550 | 86 |
| 503 | 20231211 | 110700 | 8666161550 | 47600 | 47550 | 47600 | 47550 | 142 |
| 504 | 20231211 | 110600 | 8659405600 | 47600 | 47600 | 47600 | 47550 | 408 |
| 505 | 20231211 | 110500 | 8639985250 | 47600 | 47600 | 47600 | 47550 | 400 |
| 506 | 20231211 | 110400 | 8620948350 | 47600 | 47600 | 47650 | 47550 | 563 |
| 507 | 20231211 | 110300 | 8594151900 | 47600 | 47600 | 47650 | 47600 | 624 |
| 508 | 20231211 | 110200 | 8564419450 | 47600 | 47600 | 47650 | 47600 | 234 |
| 509 | 20231211 | 110100 | 8553279450 | 47600 | 47650 | 47700 | 47600 | 950 |
| 510 | 20231211 | 110000 | 8508007800 | 47650 | 47700 | 47700 | 47650 | 111 |
| 511 | 20231211 | 105900 | 8502716950 | 47700 | 47700 | 47700 | 47650 | 68 |
| 512 | 20231211 | 105800 | 8499473900 | 47650 | 47650 | 47650 | 47600 | 160 |
| 513 | 20231211 | 105700 | 8491852450 | 47650 | 47600 | 47650 | 47600 | 55 |
| 514 | 20231211 | 105600 | 8489232150 | 47600 | 47650 | 47700 | 47600 | 1048 |
| 515 | 20231211 | 105500 | 8439341800 | 47700 | 47700 | 47700 | 47650 | 212 |
| 516 | 20231211 | 105400 | 8429236400 | 47700 | 47700 | 47700 | 47700 | 31 |
| 517 | 20231211 | 105300 | 8427757700 | 47650 | 47700 | 47700 | 47600 | 369 |
| 518 | 20231211 | 105200 | 8410181150 | 47700 | 47700 | 47750 | 47700 | 74 |
| 519 | 20231211 | 105100 | 8406650850 | 47750 | 47800 | 47800 | 47700 | 604 |
| 520 | 20231211 | 105000 | 8377803850 | 47750 | 47750 | 47800 | 47750 | 142 |
| 521 | 20231211 | 104900 | 8371022200 | 47800 | 47850 | 47850 | 47750 | 965 |
| 522 | 20231211 | 104800 | 8324889550 | 47850 | 47800 | 47850 | 47750 | 1352 |
| 523 | 20231211 | 104700 | 8260212900 | 47800 | 47800 | 47850 | 47750 | 1125 |
| 524 | 20231211 | 104600 | 8206440100 | 47850 | 47800 | 47850 | 47700 | 2979 |
| 525 | 20231211 | 104500 | 8064046450 | 47800 | 47750 | 47800 | 47750 | 841 |
| 526 | 20231211 | 104400 | 8023865900 | 47750 | 47650 | 47800 | 47600 | 4657 |
| 527 | 20231211 | 104300 | 7801519350 | 47650 | 47750 | 47750 | 47650 | 341 |
| 528 | 20231211 | 104200 | 7785257900 | 47700 | 47700 | 47750 | 47650 | 667 |
| 529 | 20231211 | 104100 | 7753439900 | 47700 | 47600 | 47750 | 47600 | 5691 |
| 530 | 20231211 | 104000 | 7482090350 | 47600 | 47600 | 47650 | 47550 | 1304 |
| 531 | 20231211 | 103900 | 7420043350 | 47600 | 47650 | 47650 | 47600 | 133 |
| 532 | 20231211 | 103800 | 7413712250 | 47600 | 47550 | 47650 | 47550 | 2920 |
| 533 | 20231211 | 103700 | 7274789700 | 47500 | 47450 | 47550 | 47450 | 640 |
| 534 | 20231211 | 103600 | 7244408800 | 47500 | 47400 | 47500 | 47400 | 1406 |
| 535 | 20231211 | 103500 | 7177733700 | 47450 | 47450 | 47450 | 47400 | 250 |
| 536 | 20231211 | 103400 | 7165874400 | 47450 | 47450 | 47450 | 47450 | 1074 |
| 537 | 20231211 | 103300 | 7114913100 | 47500 | 47500 | 47500 | 47450 | 105 |
| 538 | 20231211 | 103200 | 7109929250 | 47500 | 47500 | 47500 | 47450 | 2313 |
| 539 | 20231211 | 103100 | 7000079350 | 47500 | 47500 | 47500 | 47450 | 100 |
| 540 | 20231211 | 103000 | 6995332050 | 47450 | 47450 | 47500 | 47450 | 242 |
| 541 | 20231211 | 102900 | 6983844250 | 47500 | 47500 | 47500 | 47450 | 231 |
| 542 | 20231211 | 102800 | 6972874900 | 47450 | 47450 | 47500 | 47450 | 104 |
| 543 | 20231211 | 102700 | 6967939350 | 47450 | 47450 | 47500 | 47450 | 725 |
| 544 | 20231211 | 102600 | 6933507400 | 47500 | 47500 | 47500 | 47450 | 740 |
| 545 | 20231211 | 102500 | 6898362600 | 47550 | 47550 | 47550 | 47500 | 72 |
| 546 | 20231211 | 102400 | 6894940450 | 47500 | 47500 | 47550 | 47500 | 326 |
| 547 | 20231211 | 102300 | 6879454100 | 47500 | 47500 | 47500 | 47500 | 1145 |
| 548 | 20231211 | 102200 | 6825066600 | 47500 | 47500 | 47500 | 47450 | 189 |
| 549 | 20231211 | 102100 | 6816094950 | 47500 | 47450 | 47500 | 47450 | 360 |
| 550 | 20231211 | 102000 | 6798995400 | 47450 | 47500 | 47500 | 47450 | 151 |
| 551 | 20231211 | 101900 | 6791829600 | 47500 | 47500 | 47500 | 47450 | 161 |
| 552 | 20231211 | 101800 | 6784184150 | 47500 | 47500 | 47550 | 47500 | 217 |
| 553 | 20231211 | 101700 | 6773874550 | 47550 | 47500 | 47550 | 47500 | 463 |
| 554 | 20231211 | 101600 | 6751877400 | 47550 | 47500 | 47550 | 47500 | 587 |
| 555 | 20231211 | 101500 | 6723994600 | 47500 | 47600 | 47600 | 47500 | 390 |
| 556 | 20231211 | 101400 | 6705453900 | 47600 | 47550 | 47600 | 47500 | 1224 |
| 557 | 20231211 | 101300 | 6647253050 | 47550 | 47600 | 47600 | 47500 | 483 |
| 558 | 20231211 | 101200 | 6624286750 | 47550 | 47550 | 47600 | 47550 | 812 |
| 559 | 20231211 | 101100 | 6585675900 | 47550 | 47500 | 47550 | 47500 | 350 |
| 560 | 20231211 | 101000 | 6569050100 | 47550 | 47500 | 47550 | 47450 | 564 |
| 561 | 20231211 | 100900 | 6542241150 | 47500 | 47550 | 47550 | 47500 | 216 |
| 562 | 20231211 | 100800 | 6531977000 | 47550 | 47600 | 47600 | 47500 | 2323 |
| 563 | 20231211 | 100700 | 6421416000 | 47600 | 47500 | 47600 | 47500 | 1523 |
| 564 | 20231211 | 100600 | 6349043300 | 47500 | 47450 | 47500 | 47400 | 403 |
| 565 | 20231211 | 100500 | 6329923850 | 47450 | 47400 | 47450 | 47400 | 127 |
| 566 | 20231211 | 100400 | 6323900950 | 47350 | 47350 | 47400 | 47350 | 2106 |
| 567 | 20231211 | 100300 | 6224181700 | 47350 | 47350 | 47400 | 47350 | 199 |
| 568 | 20231211 | 100200 | 6214758150 | 47350 | 47350 | 47400 | 47350 | 85 |
| 569 | 20231211 | 100100 | 6210733250 | 47350 | 47300 | 47350 | 47300 | 499 |
| 570 | 20231211 | 100000 | 6187106200 | 47350 | 47350 | 47350 | 47300 | 281 |
| 571 | 20231211 | 095900 | 6173805050 | 47350 | 47350 | 47400 | 47300 | 801 |
| 572 | 20231211 | 095800 | 6135877650 | 47350 | 47400 | 47450 | 47350 | 364 |
| 573 | 20231211 | 095700 | 6118633550 | 47350 | 47300 | 47350 | 47300 | 397 |
| 574 | 20231211 | 095600 | 6099839600 | 47300 | 47350 | 47350 | 47300 | 921 |
| 575 | 20231211 | 095500 | 6056231900 | 47400 | 47350 | 47400 | 47300 | 1444 |
| 576 | 20231211 | 095400 | 5987843400 | 47400 | 47400 | 47400 | 47350 | 72 |
| 577 | 20231211 | 095300 | 5984431300 | 47400 | 47400 | 47400 | 47350 | 237 |
| 578 | 20231211 | 095200 | 5973200050 | 47400 | 47500 | 47500 | 47400 | 1404 |
| 579 | 20231211 | 095100 | 5906595850 | 47450 | 47550 | 47550 | 47450 | 475 |
| 580 | 20231211 | 095000 | 5884029050 | 47550 | 47550 | 47600 | 47550 | 627 |
| 581 | 20231211 | 094900 | 5854215050 | 47550 | 47550 | 47550 | 47500 | 1245 |
| 582 | 20231211 | 094800 | 5795019750 | 47500 | 47450 | 47500 | 47450 | 579 |
| 583 | 20231211 | 094700 | 5767523300 | 47450 | 47500 | 47500 | 47450 | 257 |
| 584 | 20231211 | 094600 | 5755328450 | 47500 | 47450 | 47500 | 47400 | 574 |
| 585 | 20231211 | 094500 | 5728092250 | 47450 | 47450 | 47500 | 47450 | 136 |
| 586 | 20231211 | 094400 | 5721637800 | 47500 | 47450 | 47500 | 47450 | 237 |
| 587 | 20231211 | 094300 | 5710390300 | 47450 | 47450 | 47500 | 47450 | 694 |
| 588 | 20231211 | 094200 | 5677437400 | 47450 | 47450 | 47450 | 47400 | 225 |
| 589 | 20231211 | 094100 | 5666764600 | 47450 | 47450 | 47500 | 47450 | 813 |
| 590 | 20231211 | 094000 | 5628187700 | 47400 | 47450 | 47450 | 47400 | 229 |
| 591 | 20231211 | 093900 | 5617330250 | 47450 | 47350 | 47450 | 47350 | 924 |
| 592 | 20231211 | 093800 | 5573554450 | 47400 | 47400 | 47400 | 47350 | 122 |
| 593 | 20231211 | 093700 | 5567776550 | 47400 | 47300 | 47400 | 47300 | 1066 |
| 594 | 20231211 | 093600 | 5517291250 | 47350 | 47350 | 47350 | 47250 | 525 |
| 595 | 20231211 | 093500 | 5492437550 | 47350 | 47300 | 47350 | 47250 | 832 |
| 596 | 20231211 | 093400 | 5453087450 | 47250 | 47350 | 47400 | 47250 | 3878 |
| 597 | 20231211 | 093300 | 5269673450 | 47300 | 47400 | 47400 | 47300 | 1402 |
| 598 | 20231211 | 093200 | 5203290850 | 47350 | 47400 | 47400 | 47300 | 1399 |
| 599 | 20231211 | 093100 | 5137047000 | 47400 | 47450 | 47450 | 47400 | 469 |
| 600 | 20231211 | 093000 | 5114807450 | 47450 | 47450 | 47450 | 47400 | 1022 |
| 601 | 20231211 | 092900 | 5066345250 | 47450 | 47400 | 47450 | 47400 | 566 |
| 602 | 20231211 | 092800 | 5039499800 | 47400 | 47450 | 47450 | 47400 | 1591 |
| 603 | 20231211 | 092700 | 4964022500 | 47450 | 47550 | 47550 | 47450 | 1795 |
| 604 | 20231211 | 092600 | 4878787800 | 47550 | 47650 | 47650 | 47500 | 1905 |
| 605 | 20231211 | 092500 | 4788119550 | 47650 | 47550 | 47650 | 47500 | 878 |
| 606 | 20231211 | 092400 | 4746322050 | 47600 | 47600 | 47650 | 47550 | 1000 |
| 607 | 20231211 | 092300 | 4698702000 | 47650 | 47650 | 47650 | 47600 | 1501 |
| 608 | 20231211 | 092200 | 4627203250 | 47650 | 47600 | 47650 | 47550 | 1275 |
| 609 | 20231211 | 092100 | 4566497900 | 47600 | 47650 | 47650 | 47550 | 1290 |
| 610 | 20231211 | 092000 | 4505074300 | 47650 | 47550 | 47650 | 47550 | 2036 |
| 611 | 20231211 | 091900 | 4408173850 | 47550 | 47550 | 47650 | 47500 | 3374 |
| 612 | 20231211 | 091800 | 4247734200 | 47550 | 47600 | 47650 | 47550 | 1426 |
| 613 | 20231211 | 091700 | 4179865750 | 47600 | 47500 | 47600 | 47450 | 1411 |
| 614 | 20231211 | 091600 | 4112808100 | 47450 | 47450 | 47600 | 47400 | 1642 |
| 615 | 20231211 | 091500 | 4034872600 | 47450 | 47450 | 47550 | 47400 | 1308 |
| 616 | 20231211 | 091400 | 3972812100 | 47450 | 47450 | 47450 | 47300 | 2154 |
| 617 | 20231211 | 091300 | 3870759400 | 47400 | 47400 | 47450 | 47350 | 1846 |
| 618 | 20231211 | 091200 | 3783206150 | 47350 | 47400 | 47450 | 47350 | 1559 |
| 619 | 20231211 | 091100 | 3709309150 | 47450 | 47500 | 47500 | 47350 | 5727 |
| 620 | 20231211 | 091000 | 3437909300 | 47500 | 47450 | 47550 | 47400 | 3456 |
| 621 | 20231211 | 090900 | 3273941900 | 47450 | 47450 | 47550 | 47400 | 6248 |
| 622 | 20231211 | 090800 | 2977341050 | 47500 | 47700 | 47750 | 47400 | 5577 |
| 623 | 20231211 | 090700 | 2712156750 | 47700 | 47700 | 47800 | 47650 | 2066 |
| 624 | 20231211 | 090600 | 2613532150 | 47700 | 48000 | 48100 | 47700 | 4280 |
| 625 | 20231211 | 090500 | 2408863900 | 48000 | 48000 | 48150 | 48000 | 7775 |
| 626 | 20231211 | 090400 | 2035018550 | 48000 | 48050 | 48100 | 48000 | 3808 |
| 627 | 20231211 | 090300 | 1852034750 | 48150 | 48050 | 48200 | 47900 | 8450 |
| 628 | 20231211 | 090200 | 1445626050 | 48100 | 47900 | 48100 | 47800 | 10267 |
| 629 | 20231211 | 090100 | 953352550 | 47900 | 47900 | 47950 | 47800 | 6594 |
| 630 | 20231211 | 090000 | 637632500 | 47900 | 47600 | 47950 | 47550 | 13352 |