34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 190500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 36170 |
| 3 | 20231212 | 190400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 4 | 20231212 | 190300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 5 | 20231212 | 190200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 6 | 20231212 | 190100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 7 | 20231212 | 190000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 8 | 20231212 | 185900 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 9 | 20231212 | 185800 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 10 | 20231212 | 185700 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 11 | 20231212 | 185600 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 12 | 20231212 | 185500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 13 | 20231212 | 185400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 14 | 20231212 | 185300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 15 | 20231212 | 185200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 16 | 20231212 | 185100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 17 | 20231212 | 185000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 18 | 20231212 | 184900 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 19 | 20231212 | 184800 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 20 | 20231212 | 184700 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 21 | 20231212 | 184600 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 22 | 20231212 | 184500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 23 | 20231212 | 184400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 24 | 20231212 | 184300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 25 | 20231212 | 184200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 26 | 20231212 | 184100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 27 | 20231212 | 184000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 28 | 20231212 | 183900 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 29 | 20231212 | 183800 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 30 | 20231212 | 183700 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 31 | 20231212 | 183600 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 32 | 20231212 | 183500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 36170 |
| 33 | 20231212 | 183400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 34 | 20231212 | 183300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 35 | 20231212 | 183200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 36 | 20231212 | 183100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 37 | 20231212 | 183000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 38 | 20231212 | 182900 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 39 | 20231212 | 182800 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 40 | 20231212 | 182700 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 41 | 20231212 | 182600 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 42 | 20231212 | 182500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 43 | 20231212 | 182400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 44 | 20231212 | 182300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 45 | 20231212 | 182200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 46 | 20231212 | 182100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 47 | 20231212 | 182000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 48 | 20231212 | 181900 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 49 | 20231212 | 181800 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 50 | 20231212 | 181700 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 51 | 20231212 | 181600 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 52 | 20231212 | 181500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 53 | 20231212 | 181400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 54 | 20231212 | 181300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 55 | 20231212 | 181200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 56 | 20231212 | 181100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 57 | 20231212 | 181000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 58 | 20231212 | 180900 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 59 | 20231212 | 180800 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 60 | 20231212 | 180700 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 61 | 20231212 | 180600 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 62 | 20231212 | 180500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 36170 |
| 63 | 20231212 | 180400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 64 | 20231212 | 180300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 65 | 20231212 | 180200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 66 | 20231212 | 180100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 67 | 20231212 | 180000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 68 | 20231212 | 175900 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 69 | 20231212 | 175800 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 70 | 20231212 | 175700 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 71 | 20231212 | 175600 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 72 | 20231212 | 175500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 73 | 20231212 | 175400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 74 | 20231212 | 175300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 75 | 20231212 | 175200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 76 | 20231212 | 175100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 77 | 20231212 | 175000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 78 | 20231212 | 174900 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 79 | 20231212 | 174800 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 80 | 20231212 | 174700 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 81 | 20231212 | 174600 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 82 | 20231212 | 174500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 83 | 20231212 | 174400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 84 | 20231212 | 174300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 85 | 20231212 | 174200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 86 | 20231212 | 174100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 87 | 20231212 | 174000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 88 | 20231212 | 173900 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 89 | 20231212 | 173800 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 90 | 20231212 | 173700 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 91 | 20231212 | 173600 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 92 | 20231212 | 173500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 36170 |
| 93 | 20231212 | 173400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 94 | 20231212 | 173300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 95 | 20231212 | 173200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 96 | 20231212 | 173100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 97 | 20231212 | 173000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 98 | 20231212 | 172900 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 99 | 20231212 | 172800 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 100 | 20231212 | 172700 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 101 | 20231212 | 172600 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 102 | 20231212 | 172500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 103 | 20231212 | 172400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 104 | 20231212 | 172300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 105 | 20231212 | 172200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 106 | 20231212 | 172100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 107 | 20231212 | 172000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 108 | 20231212 | 171900 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 109 | 20231212 | 171800 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 110 | 20231212 | 171700 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 111 | 20231212 | 171600 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 112 | 20231212 | 171500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 113 | 20231212 | 171400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 114 | 20231212 | 171300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 115 | 20231212 | 171200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 116 | 20231212 | 171100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 117 | 20231212 | 171000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 118 | 20231212 | 170900 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 119 | 20231212 | 170800 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 120 | 20231212 | 170700 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 121 | 20231212 | 170600 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 122 | 20231212 | 170500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 36170 |
| 123 | 20231212 | 170400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 124 | 20231212 | 170300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 125 | 20231212 | 170200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 126 | 20231212 | 170100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 127 | 20231212 | 170000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 128 | 20231212 | 165900 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 129 | 20231212 | 165800 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 130 | 20231212 | 165700 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 131 | 20231212 | 165600 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 132 | 20231212 | 165500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 133 | 20231212 | 165400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 134 | 20231212 | 165300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 135 | 20231212 | 165200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 136 | 20231212 | 165100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 137 | 20231212 | 165000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 138 | 20231212 | 164900 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 139 | 20231212 | 164800 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 140 | 20231212 | 164700 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 141 | 20231212 | 164600 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 142 | 20231212 | 164500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 143 | 20231212 | 164400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 144 | 20231212 | 164300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 145 | 20231212 | 164200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 146 | 20231212 | 164100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 147 | 20231212 | 164000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 148 | 20231212 | 163900 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 149 | 20231212 | 163800 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 150 | 20231212 | 163700 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 151 | 20231212 | 163600 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 152 | 20231212 | 163500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 36170 |
| 153 | 20231212 | 163400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 154 | 20231212 | 163300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 155 | 20231212 | 163200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 156 | 20231212 | 163100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 157 | 20231212 | 163000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 158 | 20231212 | 162900 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 159 | 20231212 | 162800 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 160 | 20231212 | 162700 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 161 | 20231212 | 162600 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 162 | 20231212 | 162500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 163 | 20231212 | 162400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 164 | 20231212 | 162300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 165 | 20231212 | 162200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 166 | 20231212 | 162100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 167 | 20231212 | 162000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 168 | 20231212 | 161900 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 169 | 20231212 | 161800 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 170 | 20231212 | 161700 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 171 | 20231212 | 161600 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 172 | 20231212 | 161500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 173 | 20231212 | 161400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 174 | 20231212 | 161300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 175 | 20231212 | 161200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 176 | 20231212 | 161100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 177 | 20231212 | 161000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 178 | 20231212 | 160900 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 179 | 20231212 | 160800 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 180 | 20231212 | 160700 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 181 | 20231212 | 160600 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 182 | 20231212 | 160500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 36170 |
| 183 | 20231212 | 160400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 184 | 20231212 | 160300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 185 | 20231212 | 160200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 186 | 20231212 | 160100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 187 | 20231212 | 160000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 188 | 20231212 | 155900 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 189 | 20231212 | 155800 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 190 | 20231212 | 155700 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 191 | 20231212 | 155600 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 192 | 20231212 | 155500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 193 | 20231212 | 155400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 194 | 20231212 | 155300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 195 | 20231212 | 155200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 196 | 20231212 | 155100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 197 | 20231212 | 155000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 198 | 20231212 | 154900 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 199 | 20231212 | 154800 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 200 | 20231212 | 154700 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 201 | 20231212 | 154600 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 202 | 20231212 | 154500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 203 | 20231212 | 154400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 204 | 20231212 | 154300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 205 | 20231212 | 154200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 206 | 20231212 | 154100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 207 | 20231212 | 154000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 208 | 20231212 | 153900 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 209 | 20231212 | 153800 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 210 | 20231212 | 153700 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 211 | 20231212 | 153600 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 212 | 20231212 | 153500 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 36170 |
| 213 | 20231212 | 153400 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 214 | 20231212 | 153300 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 215 | 20231212 | 153200 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 216 | 20231212 | 153100 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 0 |
| 217 | 20231212 | 153000 | 125225439900 | 50600 | 50600 | 50600 | 50600 | 36170 |
| 218 | 20231212 | 152900 | 123395237900 | 50500 | 50500 | 50500 | 50500 | 0 |
| 219 | 20231212 | 152800 | 123395237900 | 50500 | 50500 | 50500 | 50500 | 0 |
| 220 | 20231212 | 152700 | 123395237900 | 50500 | 50500 | 50500 | 50500 | 0 |
| 221 | 20231212 | 152600 | 123395237900 | 50500 | 50500 | 50500 | 50500 | 0 |
| 222 | 20231212 | 152500 | 123395237900 | 50500 | 50500 | 50500 | 50500 | 0 |
| 223 | 20231212 | 152400 | 123395237900 | 50500 | 50500 | 50500 | 50500 | 0 |
| 224 | 20231212 | 152300 | 123395237900 | 50500 | 50500 | 50500 | 50500 | 0 |
| 225 | 20231212 | 152200 | 123395237900 | 50500 | 50500 | 50500 | 50500 | 0 |
| 226 | 20231212 | 152100 | 123395237900 | 50500 | 50500 | 50500 | 50500 | 0 |
| 227 | 20231212 | 152000 | 123395237900 | 50500 | 50500 | 50500 | 50500 | 0 |
| 228 | 20231212 | 151900 | 123395237900 | 50500 | 50500 | 50600 | 50500 | 9693 |
| 229 | 20231212 | 151800 | 122905582000 | 50500 | 50500 | 50600 | 50500 | 4349 |
| 230 | 20231212 | 151700 | 122685941700 | 50500 | 50600 | 50600 | 50500 | 4330 |
| 231 | 20231212 | 151600 | 122467242500 | 50500 | 50600 | 50700 | 50500 | 12382 |
| 232 | 20231212 | 151500 | 121840482500 | 50700 | 50800 | 50800 | 50600 | 8470 |
| 233 | 20231212 | 151400 | 121410966800 | 50800 | 50600 | 50800 | 50600 | 8667 |
| 234 | 20231212 | 151300 | 120971534700 | 50700 | 50700 | 50700 | 50600 | 6393 |
| 235 | 20231212 | 151200 | 120647528000 | 50700 | 50600 | 50700 | 50600 | 4243 |
| 236 | 20231212 | 151100 | 120432580300 | 50700 | 50600 | 50700 | 50600 | 5224 |
| 237 | 20231212 | 151000 | 120167872100 | 50700 | 50600 | 50700 | 50500 | 9325 |
| 238 | 20231212 | 150900 | 119696120100 | 50600 | 50400 | 50600 | 50400 | 13211 |
| 239 | 20231212 | 150800 | 119028859600 | 50400 | 50500 | 50500 | 50400 | 4943 |
| 240 | 20231212 | 150700 | 118779650000 | 50400 | 50400 | 50500 | 50400 | 1669 |
| 241 | 20231212 | 150600 | 118695435100 | 50400 | 50400 | 50500 | 50300 | 4124 |
| 242 | 20231212 | 150500 | 118487469800 | 50400 | 50500 | 50500 | 50300 | 5968 |
| 243 | 20231212 | 150400 | 118186638300 | 50400 | 50500 | 50500 | 50400 | 3928 |
| 244 | 20231212 | 150300 | 117988534700 | 50500 | 50400 | 50500 | 50400 | 2744 |
| 245 | 20231212 | 150200 | 117850068700 | 50500 | 50500 | 50500 | 50400 | 4301 |
| 246 | 20231212 | 150100 | 117633117700 | 50400 | 50400 | 50500 | 50400 | 2497 |
| 247 | 20231212 | 150000 | 117507198000 | 50400 | 50400 | 50500 | 50300 | 6295 |
| 248 | 20231212 | 145900 | 117189905800 | 50400 | 50400 | 50500 | 50300 | 8416 |
| 249 | 20231212 | 145800 | 116765824100 | 50400 | 50300 | 50400 | 50300 | 3552 |
| 250 | 20231212 | 145700 | 116586892900 | 50400 | 50300 | 50400 | 50300 | 1701 |
| 251 | 20231212 | 145600 | 116501235400 | 50300 | 50300 | 50400 | 50300 | 6619 |
| 252 | 20231212 | 145500 | 116168203700 | 50400 | 50400 | 50500 | 50300 | 7135 |
| 253 | 20231212 | 145400 | 115808614500 | 50300 | 50400 | 50400 | 50300 | 5209 |
| 254 | 20231212 | 145300 | 115546584500 | 50300 | 50500 | 50500 | 50300 | 1682 |
| 255 | 20231212 | 145200 | 115461850400 | 50400 | 50500 | 50500 | 50400 | 2746 |
| 256 | 20231212 | 145100 | 115323410400 | 50500 | 50600 | 50600 | 50400 | 4678 |
| 257 | 20231212 | 145000 | 115087168200 | 50600 | 50600 | 50700 | 50500 | 10651 |
| 258 | 20231212 | 144900 | 114548246100 | 50500 | 50600 | 50600 | 50500 | 2576 |
| 259 | 20231212 | 144800 | 114418086900 | 50600 | 50500 | 50600 | 50400 | 7461 |
| 260 | 20231212 | 144700 | 114041272400 | 50400 | 50300 | 50500 | 50300 | 7042 |
| 261 | 20231212 | 144600 | 113686369000 | 50200 | 50400 | 50400 | 50200 | 8807 |
| 262 | 20231212 | 144500 | 113243383300 | 50300 | 50300 | 50400 | 50200 | 3899 |
| 263 | 20231212 | 144400 | 113047245200 | 50300 | 50300 | 50400 | 50300 | 5267 |
| 264 | 20231212 | 144300 | 112782086300 | 50400 | 50400 | 50400 | 50300 | 3104 |
| 265 | 20231212 | 144200 | 112625930000 | 50300 | 50300 | 50400 | 50200 | 1932 |
| 266 | 20231212 | 144100 | 112528773000 | 50300 | 50400 | 50400 | 50300 | 3998 |
| 267 | 20231212 | 144000 | 112327477800 | 50400 | 50400 | 50500 | 50400 | 1729 |
| 268 | 20231212 | 143900 | 112240293300 | 50500 | 50200 | 50500 | 50100 | 18369 |
| 269 | 20231212 | 143800 | 111316166000 | 50200 | 50200 | 50200 | 50100 | 2360 |
| 270 | 20231212 | 143700 | 111197834700 | 50200 | 50200 | 50200 | 50100 | 3008 |
| 271 | 20231212 | 143600 | 111047026100 | 50200 | 50100 | 50300 | 50100 | 12051 |
| 272 | 20231212 | 143500 | 110442061500 | 50100 | 50300 | 50300 | 50000 | 20636 |
| 273 | 20231212 | 143400 | 109407660300 | 50300 | 50300 | 50400 | 50200 | 7234 |
| 274 | 20231212 | 143300 | 109044043800 | 50300 | 50300 | 50400 | 50200 | 6014 |
| 275 | 20231212 | 143200 | 108741533000 | 50300 | 50500 | 50500 | 50300 | 7141 |
| 276 | 20231212 | 143100 | 108382044700 | 50400 | 50500 | 50500 | 50400 | 2625 |
| 277 | 20231212 | 143000 | 108249686100 | 50400 | 50400 | 50500 | 50400 | 2592 |
| 278 | 20231212 | 142900 | 108118957400 | 50400 | 50500 | 50500 | 50400 | 3803 |
| 279 | 20231212 | 142800 | 107927258600 | 50400 | 50300 | 50500 | 50300 | 6447 |
| 280 | 20231212 | 142700 | 107602331800 | 50400 | 50400 | 50400 | 50300 | 2363 |
| 281 | 20231212 | 142600 | 107483328500 | 50400 | 50400 | 50500 | 50300 | 4969 |
| 282 | 20231212 | 142500 | 107232841600 | 50500 | 50500 | 50600 | 50400 | 3420 |
| 283 | 20231212 | 142400 | 107060186600 | 50600 | 50600 | 50600 | 50500 | 3337 |
| 284 | 20231212 | 142300 | 106891611200 | 50500 | 50500 | 50700 | 50500 | 14273 |
| 285 | 20231212 | 142200 | 106170122500 | 50400 | 50400 | 50500 | 50300 | 16895 |
| 286 | 20231212 | 142100 | 105318567900 | 50400 | 50600 | 50600 | 50400 | 6382 |
| 287 | 20231212 | 142000 | 104996547200 | 50600 | 50600 | 50700 | 50500 | 4408 |
| 288 | 20231212 | 141900 | 104773475400 | 50600 | 50600 | 50700 | 50600 | 3871 |
| 289 | 20231212 | 141800 | 104577483200 | 50600 | 50600 | 50700 | 50500 | 2930 |
| 290 | 20231212 | 141700 | 104429203500 | 50600 | 50600 | 50700 | 50500 | 5274 |
| 291 | 20231212 | 141600 | 104162124700 | 50600 | 50600 | 50700 | 50500 | 8149 |
| 292 | 20231212 | 141500 | 103749866800 | 50700 | 50800 | 50800 | 50600 | 12146 |
| 293 | 20231212 | 141400 | 103134008800 | 50800 | 50700 | 50800 | 50700 | 4041 |
| 294 | 20231212 | 141300 | 102928828100 | 50700 | 50700 | 50800 | 50600 | 7376 |
| 295 | 20231212 | 141200 | 102554801900 | 50700 | 50700 | 50700 | 50600 | 7846 |
| 296 | 20231212 | 141100 | 102157216000 | 50700 | 50500 | 50700 | 50500 | 6010 |
| 297 | 20231212 | 141000 | 101853053900 | 50500 | 50400 | 50600 | 50300 | 6154 |
| 298 | 20231212 | 140900 | 101542638200 | 50400 | 50400 | 50600 | 50300 | 13382 |
| 299 | 20231212 | 140800 | 100867315300 | 50400 | 50100 | 50400 | 50100 | 7267 |
| 300 | 20231212 | 140700 | 100502231400 | 50100 | 50200 | 50300 | 50100 | 9341 |
| 301 | 20231212 | 140600 | 100033501500 | 50300 | 50400 | 50400 | 50200 | 15831 |
| 302 | 20231212 | 140500 | 99238048900 | 50300 | 50300 | 50400 | 50200 | 13206 |
| 303 | 20231212 | 140400 | 98573666200 | 50300 | 50700 | 50700 | 50300 | 16552 |
| 304 | 20231212 | 140300 | 97737321000 | 50600 | 50700 | 50800 | 50600 | 18804 |
| 305 | 20231212 | 140200 | 96784693800 | 50700 | 50700 | 50800 | 50500 | 15655 |
| 306 | 20231212 | 140100 | 95992414900 | 50700 | 50800 | 51000 | 50300 | 55136 |
| 307 | 20231212 | 140000 | 93200634500 | 50700 | 51200 | 51300 | 50600 | 37942 |
| 308 | 20231212 | 135900 | 91263742800 | 51100 | 51400 | 51500 | 50800 | 61996 |
| 309 | 20231212 | 135800 | 88094304700 | 51400 | 51300 | 51400 | 51100 | 40552 |
| 310 | 20231212 | 135700 | 86014910600 | 51300 | 50900 | 51400 | 50900 | 77079 |
| 311 | 20231212 | 135600 | 82073787500 | 51000 | 50800 | 51000 | 50700 | 38617 |
| 312 | 20231212 | 135500 | 80110000400 | 50800 | 50700 | 50800 | 50600 | 17050 |
| 313 | 20231212 | 135400 | 79245677600 | 50600 | 50600 | 50700 | 50500 | 18123 |
| 314 | 20231212 | 135300 | 78328186500 | 50600 | 50400 | 50600 | 50400 | 7341 |
| 315 | 20231212 | 135200 | 77957281500 | 50500 | 50400 | 50500 | 50400 | 6106 |
| 316 | 20231212 | 135100 | 77649101700 | 50500 | 50200 | 50500 | 50100 | 17912 |
| 317 | 20231212 | 135000 | 76749168900 | 50300 | 50200 | 50300 | 50200 | 6579 |
| 318 | 20231212 | 134900 | 76418729700 | 50200 | 50200 | 50300 | 50200 | 11095 |
| 319 | 20231212 | 134800 | 75861427300 | 50200 | 50100 | 50300 | 50100 | 10807 |
| 320 | 20231212 | 134700 | 75319030400 | 50100 | 50300 | 50400 | 50100 | 13542 |
| 321 | 20231212 | 134600 | 74638374600 | 50300 | 50600 | 50600 | 50300 | 14930 |
| 322 | 20231212 | 134500 | 73885126200 | 50700 | 50300 | 50800 | 50200 | 25754 |
| 323 | 20231212 | 134400 | 72583158500 | 50300 | 50300 | 50400 | 50200 | 14884 |
| 324 | 20231212 | 134300 | 71834366300 | 50300 | 50600 | 50700 | 50200 | 32150 |
| 325 | 20231212 | 134200 | 70213191000 | 50600 | 50700 | 50800 | 50500 | 25833 |
| 326 | 20231212 | 134100 | 68904810200 | 50600 | 50800 | 50900 | 50600 | 33065 |
| 327 | 20231212 | 134000 | 67226810200 | 50800 | 50600 | 51000 | 50500 | 35851 |
| 328 | 20231212 | 133900 | 65406361800 | 50600 | 50700 | 51000 | 50500 | 71734 |
| 329 | 20231212 | 133800 | 61761031300 | 50800 | 50000 | 51000 | 49950 | 68009 |
| 330 | 20231212 | 133700 | 58324888250 | 50000 | 49750 | 50000 | 49750 | 32018 |
| 331 | 20231212 | 133600 | 56726234800 | 49800 | 49700 | 49850 | 49650 | 17876 |
| 332 | 20231212 | 133500 | 55836323950 | 49650 | 49900 | 49900 | 49600 | 20011 |
| 333 | 20231212 | 133400 | 54840134400 | 49900 | 49550 | 49900 | 49500 | 30171 |
| 334 | 20231212 | 133300 | 53339751450 | 49500 | 49500 | 49550 | 49450 | 8455 |
| 335 | 20231212 | 133200 | 52921121000 | 49500 | 49450 | 49600 | 49400 | 23038 |
| 336 | 20231212 | 133100 | 51780846350 | 49400 | 49200 | 49400 | 49150 | 6908 |
| 337 | 20231212 | 133000 | 51440261650 | 49150 | 49150 | 49300 | 49100 | 15991 |
| 338 | 20231212 | 132900 | 50653731400 | 49150 | 49250 | 49250 | 49100 | 7902 |
| 339 | 20231212 | 132800 | 50265357700 | 49200 | 49500 | 49550 | 49200 | 24912 |
| 340 | 20231212 | 132700 | 49033448450 | 49500 | 49500 | 49550 | 49400 | 16651 |
| 341 | 20231212 | 132600 | 48209029900 | 49400 | 49200 | 49500 | 49100 | 38464 |
| 342 | 20231212 | 132500 | 46311626850 | 49200 | 48650 | 49300 | 48650 | 55553 |
| 343 | 20231212 | 132400 | 43592245700 | 48700 | 48650 | 48700 | 48600 | 4107 |
| 344 | 20231212 | 132300 | 43392440550 | 48650 | 48650 | 48650 | 48600 | 1557 |
| 345 | 20231212 | 132200 | 43316694450 | 48650 | 48600 | 48650 | 48600 | 1632 |
| 346 | 20231212 | 132100 | 43237353300 | 48600 | 48550 | 48650 | 48550 | 3322 |
| 347 | 20231212 | 132000 | 43075884250 | 48600 | 48600 | 48650 | 48550 | 1550 |
| 348 | 20231212 | 131900 | 43000530400 | 48600 | 48700 | 48700 | 48550 | 6581 |
| 349 | 20231212 | 131800 | 42680509650 | 48700 | 48550 | 48700 | 48500 | 10509 |
| 350 | 20231212 | 131700 | 42169770450 | 48550 | 48450 | 48550 | 48450 | 2424 |
| 351 | 20231212 | 131600 | 42052246300 | 48450 | 48400 | 48450 | 48350 | 2666 |
| 352 | 20231212 | 131500 | 41923150500 | 48350 | 48300 | 48350 | 48250 | 968 |
| 353 | 20231212 | 131400 | 41876397700 | 48300 | 48400 | 48400 | 48250 | 1482 |
| 354 | 20231212 | 131300 | 41804801650 | 48300 | 48350 | 48350 | 48300 | 2349 |
| 355 | 20231212 | 131200 | 41691247650 | 48350 | 48400 | 48400 | 48350 | 1236 |
| 356 | 20231212 | 131100 | 41631451600 | 48400 | 48400 | 48450 | 48350 | 474 |
| 357 | 20231212 | 131000 | 41608511250 | 48400 | 48400 | 48400 | 48350 | 631 |
| 358 | 20231212 | 130900 | 41577971350 | 48400 | 48400 | 48400 | 48350 | 624 |
| 359 | 20231212 | 130800 | 41547781300 | 48400 | 48450 | 48450 | 48350 | 1265 |
| 360 | 20231212 | 130700 | 41486559050 | 48450 | 48400 | 48450 | 48400 | 610 |
| 361 | 20231212 | 130600 | 41457015650 | 48400 | 48400 | 48450 | 48350 | 2120 |
| 362 | 20231212 | 130500 | 41354428500 | 48400 | 48450 | 48450 | 48400 | 798 |
| 363 | 20231212 | 130400 | 41315803000 | 48450 | 48500 | 48550 | 48450 | 7187 |
| 364 | 20231212 | 130300 | 40967224900 | 48550 | 48550 | 48550 | 48500 | 1640 |
| 365 | 20231212 | 130200 | 40887618200 | 48550 | 48400 | 48550 | 48400 | 11567 |
| 366 | 20231212 | 130100 | 40326767400 | 48400 | 48400 | 48400 | 48350 | 2478 |
| 367 | 20231212 | 130000 | 40206843900 | 48400 | 48250 | 48400 | 48250 | 3993 |
| 368 | 20231212 | 125900 | 40013867650 | 48250 | 48250 | 48250 | 48250 | 414 |
| 369 | 20231212 | 125800 | 39993892150 | 48300 | 48300 | 48300 | 48250 | 401 |
| 370 | 20231212 | 125700 | 39974538250 | 48300 | 48200 | 48300 | 48200 | 1935 |
| 371 | 20231212 | 125600 | 39881241050 | 48200 | 48200 | 48250 | 48200 | 516 |
| 372 | 20231212 | 125500 | 39856368850 | 48250 | 48250 | 48250 | 48200 | 384 |
| 373 | 20231212 | 125400 | 39837841700 | 48300 | 48250 | 48300 | 48200 | 1043 |
| 374 | 20231212 | 125300 | 39787506550 | 48250 | 48250 | 48250 | 48200 | 2751 |
| 375 | 20231212 | 125200 | 39654875450 | 48250 | 48300 | 48300 | 48200 | 3182 |
| 376 | 20231212 | 125100 | 39501341200 | 48250 | 48350 | 48350 | 48250 | 5533 |
| 377 | 20231212 | 125000 | 39234085950 | 48350 | 48350 | 48350 | 48300 | 277 |
| 378 | 20231212 | 124900 | 39220695550 | 48300 | 48350 | 48350 | 48300 | 1031 |
| 379 | 20231212 | 124800 | 39170896900 | 48350 | 48300 | 48350 | 48300 | 688 |
| 380 | 20231212 | 124700 | 39137655600 | 48300 | 48350 | 48350 | 48300 | 936 |
| 381 | 20231212 | 124600 | 39092417400 | 48300 | 48400 | 48400 | 48300 | 1718 |
| 382 | 20231212 | 124500 | 39009350400 | 48400 | 48350 | 48400 | 48350 | 1054 |
| 383 | 20231212 | 124400 | 38958386200 | 48400 | 48350 | 48400 | 48350 | 474 |
| 384 | 20231212 | 124300 | 38935456700 | 48350 | 48400 | 48400 | 48350 | 1195 |
| 385 | 20231212 | 124200 | 38877666850 | 48350 | 48350 | 48400 | 48300 | 2214 |
| 386 | 20231212 | 124100 | 38770615200 | 48350 | 48300 | 48350 | 48300 | 493 |
| 387 | 20231212 | 124000 | 38746783300 | 48300 | 48350 | 48350 | 48300 | 565 |
| 388 | 20231212 | 123900 | 38719485700 | 48350 | 48350 | 48350 | 48300 | 956 |
| 389 | 20231212 | 123800 | 38673268150 | 48350 | 48350 | 48350 | 48300 | 705 |
| 390 | 20231212 | 123700 | 38639196900 | 48350 | 48300 | 48350 | 48300 | 995 |
| 391 | 20231212 | 123600 | 38591097100 | 48350 | 48300 | 48350 | 48300 | 2489 |
| 392 | 20231212 | 123500 | 38470757750 | 48300 | 48350 | 48350 | 48300 | 415 |
| 393 | 20231212 | 123400 | 38450701250 | 48350 | 48400 | 48400 | 48300 | 2904 |
| 394 | 20231212 | 123300 | 38310298350 | 48400 | 48350 | 48400 | 48350 | 421 |
| 395 | 20231212 | 123200 | 38289926550 | 48350 | 48350 | 48400 | 48350 | 1305 |
| 396 | 20231212 | 123100 | 38226804650 | 48350 | 48350 | 48400 | 48350 | 1034 |
| 397 | 20231212 | 123000 | 38176809700 | 48400 | 48400 | 48400 | 48350 | 670 |
| 398 | 20231212 | 122900 | 38144406500 | 48350 | 48350 | 48400 | 48350 | 1400 |
| 399 | 20231212 | 122800 | 38076697050 | 48350 | 48400 | 48400 | 48350 | 1496 |
| 400 | 20231212 | 122700 | 38004362650 | 48400 | 48350 | 48400 | 48350 | 969 |
| 401 | 20231212 | 122600 | 37957498550 | 48350 | 48350 | 48400 | 48350 | 1178 |
| 402 | 20231212 | 122500 | 37900542150 | 48350 | 48350 | 48350 | 48350 | 1344 |
| 403 | 20231212 | 122400 | 37835559750 | 48350 | 48400 | 48400 | 48350 | 459 |
| 404 | 20231212 | 122300 | 37813352600 | 48400 | 48400 | 48400 | 48350 | 1409 |
| 405 | 20231212 | 122200 | 37745171850 | 48400 | 48400 | 48400 | 48350 | 781 |
| 406 | 20231212 | 122100 | 37707407350 | 48400 | 48350 | 48400 | 48350 | 705 |
| 407 | 20231212 | 122000 | 37673301500 | 48350 | 48300 | 48350 | 48300 | 2417 |
| 408 | 20231212 | 121900 | 37556470850 | 48300 | 48300 | 48350 | 48300 | 1597 |
| 409 | 20231212 | 121800 | 37479335200 | 48300 | 48450 | 48450 | 48300 | 2216 |
| 410 | 20231212 | 121700 | 37372120050 | 48400 | 48450 | 48450 | 48400 | 626 |
| 411 | 20231212 | 121600 | 37341803400 | 48450 | 48350 | 48450 | 48300 | 1900 |
| 412 | 20231212 | 121500 | 37249902750 | 48300 | 48300 | 48350 | 48250 | 3521 |
| 413 | 20231212 | 121400 | 37079763800 | 48300 | 48300 | 48300 | 48250 | 522 |
| 414 | 20231212 | 121300 | 37054552450 | 48300 | 48350 | 48350 | 48250 | 1165 |
| 415 | 20231212 | 121200 | 36998281750 | 48350 | 48250 | 48350 | 48250 | 3029 |
| 416 | 20231212 | 121100 | 36851978400 | 48250 | 48250 | 48300 | 48250 | 1262 |
| 417 | 20231212 | 121000 | 36791086850 | 48250 | 48250 | 48300 | 48250 | 665 |
| 418 | 20231212 | 120900 | 36758996400 | 48250 | 48250 | 48300 | 48200 | 2855 |
| 419 | 20231212 | 120800 | 36621245600 | 48250 | 48300 | 48300 | 48250 | 428 |
| 420 | 20231212 | 120700 | 36600592150 | 48300 | 48250 | 48300 | 48250 | 939 |
| 421 | 20231212 | 120600 | 36555255750 | 48300 | 48350 | 48400 | 48300 | 3798 |
| 422 | 20231212 | 120500 | 36371722100 | 48400 | 48350 | 48400 | 48350 | 701 |
| 423 | 20231212 | 120400 | 36337823650 | 48400 | 48400 | 48400 | 48350 | 2417 |
| 424 | 20231212 | 120300 | 36220848950 | 48400 | 48450 | 48450 | 48400 | 724 |
| 425 | 20231212 | 120200 | 36185781500 | 48450 | 48450 | 48500 | 48400 | 2667 |
| 426 | 20231212 | 120100 | 36056571600 | 48450 | 48450 | 48500 | 48450 | 1348 |
| 427 | 20231212 | 120000 | 35991260150 | 48450 | 48450 | 48450 | 48400 | 781 |
| 428 | 20231212 | 115900 | 35953426600 | 48450 | 48500 | 48550 | 48400 | 6885 |
| 429 | 20231212 | 115800 | 35619613550 | 48500 | 48450 | 48500 | 48450 | 928 |
| 430 | 20231212 | 115700 | 35574628850 | 48450 | 48400 | 48450 | 48400 | 2042 |
| 431 | 20231212 | 115600 | 35475702200 | 48400 | 48400 | 48450 | 48350 | 788 |
| 432 | 20231212 | 115500 | 35437562550 | 48400 | 48350 | 48400 | 48350 | 1060 |
| 433 | 20231212 | 115400 | 35386291150 | 48400 | 48350 | 48400 | 48350 | 1105 |
| 434 | 20231212 | 115300 | 35332857350 | 48350 | 48300 | 48350 | 48300 | 1013 |
| 435 | 20231212 | 115200 | 35283886450 | 48300 | 48300 | 48300 | 48250 | 3087 |
| 436 | 20231212 | 115100 | 35134791450 | 48250 | 48300 | 48300 | 48250 | 634 |
| 437 | 20231212 | 115000 | 35104195600 | 48300 | 48400 | 48400 | 48250 | 7181 |
| 438 | 20231212 | 114900 | 34757099700 | 48400 | 48400 | 48450 | 48400 | 3892 |
| 439 | 20231212 | 114800 | 34568653050 | 48400 | 48450 | 48450 | 48400 | 2329 |
| 440 | 20231212 | 114700 | 34455832600 | 48450 | 48500 | 48550 | 48400 | 17918 |
| 441 | 20231212 | 114600 | 33587057300 | 48500 | 48450 | 48500 | 48450 | 3377 |
| 442 | 20231212 | 114500 | 33423311800 | 48450 | 48400 | 48450 | 48400 | 3010 |
| 443 | 20231212 | 114400 | 33277481950 | 48450 | 48400 | 48450 | 48400 | 2132 |
| 444 | 20231212 | 114300 | 33174215650 | 48450 | 48400 | 48450 | 48350 | 6881 |
| 445 | 20231212 | 114200 | 32841128100 | 48400 | 48150 | 48400 | 48150 | 9813 |
| 446 | 20231212 | 114100 | 32367089800 | 48150 | 48150 | 48150 | 48100 | 1030 |
| 447 | 20231212 | 114000 | 32317522700 | 48150 | 48150 | 48150 | 48100 | 591 |
| 448 | 20231212 | 113900 | 32289068450 | 48150 | 48200 | 48200 | 48100 | 2510 |
| 449 | 20231212 | 113800 | 32168208700 | 48150 | 48200 | 48200 | 48150 | 1329 |
| 450 | 20231212 | 113700 | 32104165350 | 48200 | 48100 | 48200 | 48100 | 2712 |
| 451 | 20231212 | 113600 | 31973551800 | 48150 | 48100 | 48150 | 48100 | 848 |
| 452 | 20231212 | 113500 | 31932755600 | 48100 | 48150 | 48150 | 48100 | 1541 |
| 453 | 20231212 | 113400 | 31858632650 | 48100 | 48050 | 48150 | 48050 | 1023 |
| 454 | 20231212 | 113300 | 31809427200 | 48100 | 48100 | 48100 | 48050 | 1026 |
| 455 | 20231212 | 113200 | 31760095650 | 48100 | 48100 | 48100 | 48050 | 588 |
| 456 | 20231212 | 113100 | 31731813950 | 48100 | 48100 | 48100 | 48050 | 1279 |
| 457 | 20231212 | 113000 | 31670297400 | 48050 | 48000 | 48050 | 47950 | 2819 |
| 458 | 20231212 | 112900 | 31534936850 | 48000 | 47950 | 48000 | 47950 | 536 |
| 459 | 20231212 | 112800 | 31509228750 | 47950 | 47900 | 48000 | 47900 | 3829 |
| 460 | 20231212 | 112700 | 31325627750 | 47900 | 47900 | 47950 | 47900 | 694 |
| 461 | 20231212 | 112600 | 31292382100 | 47900 | 48000 | 48000 | 47900 | 844 |
| 462 | 20231212 | 112500 | 31251912950 | 47950 | 47950 | 48000 | 47950 | 1699 |
| 463 | 20231212 | 112400 | 31170445700 | 47950 | 47950 | 48000 | 47950 | 321 |
| 464 | 20231212 | 112300 | 31155048250 | 48000 | 48000 | 48000 | 47950 | 1452 |
| 465 | 20231212 | 112200 | 31085413750 | 47950 | 48000 | 48000 | 47950 | 1257 |
| 466 | 20231212 | 112100 | 31025101100 | 47950 | 47950 | 48000 | 47950 | 834 |
| 467 | 20231212 | 112000 | 30985104350 | 48000 | 48000 | 48000 | 48000 | 327 |
| 468 | 20231212 | 111900 | 30969408350 | 48000 | 48050 | 48050 | 48000 | 4378 |
| 469 | 20231212 | 111800 | 30759263400 | 48050 | 48050 | 48050 | 48000 | 2069 |
| 470 | 20231212 | 111700 | 30659849000 | 48050 | 48050 | 48100 | 48050 | 483 |
| 471 | 20231212 | 111600 | 30636640400 | 48100 | 48100 | 48100 | 48050 | 662 |
| 472 | 20231212 | 111500 | 30604825100 | 48050 | 48050 | 48100 | 48000 | 2120 |
| 473 | 20231212 | 111400 | 30502958150 | 48050 | 48050 | 48100 | 48050 | 910 |
| 474 | 20231212 | 111300 | 30459231300 | 48050 | 48000 | 48100 | 48000 | 1560 |
| 475 | 20231212 | 111200 | 30384270850 | 48050 | 48050 | 48100 | 48000 | 997 |
| 476 | 20231212 | 111100 | 30336367550 | 48050 | 48100 | 48100 | 48050 | 903 |
| 477 | 20231212 | 111000 | 30292962200 | 48100 | 48150 | 48200 | 48100 | 1944 |
| 478 | 20231212 | 110900 | 30199371050 | 48200 | 48150 | 48200 | 48150 | 4072 |
| 479 | 20231212 | 110800 | 30003203900 | 48150 | 48100 | 48150 | 48050 | 3935 |
| 480 | 20231212 | 110700 | 29813931450 | 48100 | 47850 | 48100 | 47850 | 6906 |
| 481 | 20231212 | 110600 | 29482440800 | 47900 | 47850 | 47900 | 47850 | 634 |
| 482 | 20231212 | 110500 | 29452096200 | 47900 | 47800 | 47900 | 47800 | 1012 |
| 483 | 20231212 | 110400 | 29403693950 | 47750 | 47750 | 47800 | 47750 | 1053 |
| 484 | 20231212 | 110300 | 29353413100 | 47800 | 47750 | 47800 | 47750 | 1576 |
| 485 | 20231212 | 110200 | 29278141550 | 47800 | 47750 | 47800 | 47700 | 695 |
| 486 | 20231212 | 110100 | 29244960200 | 47750 | 47750 | 47750 | 47700 | 1717 |
| 487 | 20231212 | 110000 | 29162998600 | 47700 | 47700 | 47750 | 47700 | 728 |
| 488 | 20231212 | 105900 | 29128271050 | 47750 | 47750 | 47750 | 47700 | 969 |
| 489 | 20231212 | 105800 | 29082005350 | 47750 | 47750 | 47800 | 47750 | 223 |
| 490 | 20231212 | 105700 | 29071357050 | 47750 | 47800 | 47800 | 47700 | 1276 |
| 491 | 20231212 | 105600 | 29010434450 | 47800 | 47850 | 47850 | 47750 | 2046 |
| 492 | 20231212 | 105500 | 28912652000 | 47850 | 47900 | 47950 | 47800 | 4186 |
| 493 | 20231212 | 105400 | 28712300500 | 47900 | 47950 | 47950 | 47900 | 282 |
| 494 | 20231212 | 105300 | 28698788050 | 47950 | 47950 | 48000 | 47900 | 1784 |
| 495 | 20231212 | 105200 | 28613261000 | 47950 | 48000 | 48000 | 47950 | 146 |
| 496 | 20231212 | 105100 | 28606258750 | 48000 | 48050 | 48100 | 48000 | 1955 |
| 497 | 20231212 | 105000 | 28512362750 | 48050 | 48050 | 48100 | 47950 | 5356 |
| 498 | 20231212 | 104900 | 28255086300 | 48050 | 47750 | 48050 | 47750 | 10879 |
| 499 | 20231212 | 104800 | 27734123700 | 47750 | 47750 | 47800 | 47750 | 493 |
| 500 | 20231212 | 104700 | 27710577000 | 47750 | 47750 | 47800 | 47750 | 1705 |
| 501 | 20231212 | 104600 | 27629133100 | 47750 | 47750 | 47800 | 47750 | 1794 |
| 502 | 20231212 | 104500 | 27543404900 | 47750 | 47750 | 47800 | 47750 | 1073 |
| 503 | 20231212 | 104400 | 27492136400 | 47750 | 47750 | 47800 | 47700 | 1265 |
| 504 | 20231212 | 104300 | 27431734000 | 47750 | 47700 | 47750 | 47700 | 1665 |
| 505 | 20231212 | 104200 | 27352292200 | 47700 | 47600 | 47700 | 47600 | 1460 |
| 506 | 20231212 | 104100 | 27282764500 | 47600 | 47600 | 47700 | 47550 | 3354 |
| 507 | 20231212 | 104000 | 27123080600 | 47550 | 47600 | 47600 | 47550 | 311 |
| 508 | 20231212 | 103900 | 27108289350 | 47600 | 47550 | 47600 | 47500 | 1127 |
| 509 | 20231212 | 103800 | 27054680700 | 47550 | 47600 | 47600 | 47550 | 1293 |
| 510 | 20231212 | 103700 | 26993197150 | 47550 | 47600 | 47600 | 47550 | 780 |
| 511 | 20231212 | 103600 | 26956105400 | 47550 | 47550 | 47600 | 47500 | 1761 |
| 512 | 20231212 | 103500 | 26872388100 | 47550 | 47550 | 47600 | 47500 | 2386 |
| 513 | 20231212 | 103400 | 26758931850 | 47550 | 47550 | 47600 | 47500 | 1916 |
| 514 | 20231212 | 103300 | 26667851000 | 47550 | 47600 | 47600 | 47550 | 1661 |
| 515 | 20231212 | 103200 | 26588859050 | 47550 | 47600 | 47600 | 47550 | 1418 |
| 516 | 20231212 | 103100 | 26521401250 | 47550 | 47600 | 47600 | 47550 | 1739 |
| 517 | 20231212 | 103000 | 26438680150 | 47600 | 47650 | 47650 | 47600 | 2647 |
| 518 | 20231212 | 102900 | 26312680300 | 47650 | 47650 | 47700 | 47600 | 1902 |
| 519 | 20231212 | 102800 | 26222051850 | 47600 | 47650 | 47700 | 47600 | 1340 |
| 520 | 20231212 | 102700 | 26158185250 | 47650 | 47700 | 47700 | 47650 | 2092 |
| 521 | 20231212 | 102600 | 26058491500 | 47650 | 47700 | 47700 | 47650 | 1485 |
| 522 | 20231212 | 102500 | 25987694000 | 47700 | 47750 | 47750 | 47650 | 3354 |
| 523 | 20231212 | 102400 | 25827701300 | 47750 | 47750 | 47750 | 47700 | 1163 |
| 524 | 20231212 | 102300 | 25772169600 | 47750 | 47750 | 47750 | 47700 | 836 |
| 525 | 20231212 | 102200 | 25732255800 | 47750 | 47850 | 47850 | 47750 | 2201 |
| 526 | 20231212 | 102100 | 25627103900 | 47850 | 47900 | 47900 | 47800 | 925 |
| 527 | 20231212 | 102000 | 25582845500 | 47900 | 47900 | 47900 | 47800 | 3575 |
| 528 | 20231212 | 101900 | 25411673300 | 47900 | 47850 | 47950 | 47800 | 2451 |
| 529 | 20231212 | 101800 | 25294342350 | 47800 | 47800 | 47850 | 47700 | 3292 |
| 530 | 20231212 | 101700 | 25137039600 | 47750 | 47750 | 47800 | 47700 | 2056 |
| 531 | 20231212 | 101600 | 25038815800 | 47750 | 47700 | 47750 | 47700 | 1969 |
| 532 | 20231212 | 101500 | 24944877500 | 47700 | 47700 | 47700 | 47650 | 1551 |
| 533 | 20231212 | 101400 | 24870898550 | 47700 | 47750 | 47800 | 47650 | 3910 |
| 534 | 20231212 | 101300 | 24684344900 | 47800 | 47850 | 47850 | 47750 | 2101 |
| 535 | 20231212 | 101200 | 24583933400 | 47800 | 47850 | 47900 | 47800 | 1150 |
| 536 | 20231212 | 101100 | 24528946300 | 47850 | 47950 | 47950 | 47850 | 4675 |
| 537 | 20231212 | 101000 | 24304989350 | 47950 | 47900 | 47950 | 47900 | 2372 |
| 538 | 20231212 | 100900 | 24191264850 | 47900 | 47950 | 47950 | 47900 | 1988 |
| 539 | 20231212 | 100800 | 24096015650 | 47950 | 47950 | 48000 | 47900 | 2209 |
| 540 | 20231212 | 100700 | 23990080450 | 47950 | 48050 | 48050 | 47900 | 4794 |
| 541 | 20231212 | 100600 | 23760042450 | 48000 | 47950 | 48050 | 47950 | 2763 |
| 542 | 20231212 | 100500 | 23627419200 | 48000 | 47950 | 48000 | 47950 | 814 |
| 543 | 20231212 | 100400 | 23588362750 | 48000 | 47950 | 48000 | 47950 | 684 |
| 544 | 20231212 | 100300 | 23555564300 | 47950 | 47950 | 48000 | 47900 | 4465 |
| 545 | 20231212 | 100200 | 23341592350 | 47950 | 48050 | 48050 | 47900 | 3374 |
| 546 | 20231212 | 100100 | 23179786950 | 48000 | 48050 | 48050 | 48000 | 2280 |
| 547 | 20231212 | 100000 | 23070296750 | 48050 | 47850 | 48100 | 47800 | 12796 |
| 548 | 20231212 | 095900 | 22456355850 | 47850 | 47850 | 47850 | 47800 | 940 |
| 549 | 20231212 | 095800 | 22411414100 | 47850 | 47850 | 47900 | 47800 | 940 |
| 550 | 20231212 | 095700 | 22366438000 | 47850 | 47800 | 47900 | 47800 | 689 |
| 551 | 20231212 | 095600 | 22333473100 | 47850 | 47850 | 47850 | 47750 | 3238 |
| 552 | 20231212 | 095500 | 22178674150 | 47900 | 47950 | 47950 | 47800 | 3320 |
| 553 | 20231212 | 095400 | 22019665600 | 47950 | 47900 | 47950 | 47900 | 3493 |
| 554 | 20231212 | 095300 | 21852235350 | 47900 | 47850 | 47950 | 47850 | 4305 |
| 555 | 20231212 | 095200 | 21646083050 | 47850 | 47700 | 47850 | 47700 | 6274 |
| 556 | 20231212 | 095100 | 21346467350 | 47700 | 47700 | 47750 | 47700 | 1204 |
| 557 | 20231212 | 095000 | 21289034500 | 47750 | 47750 | 47750 | 47700 | 1174 |
| 558 | 20231212 | 094900 | 21233015350 | 47750 | 47800 | 47800 | 47700 | 6696 |
| 559 | 20231212 | 094800 | 20913148200 | 47800 | 47800 | 47800 | 47750 | 2403 |
| 560 | 20231212 | 094700 | 20798347850 | 47800 | 47700 | 47800 | 47700 | 3314 |
| 561 | 20231212 | 094600 | 20640056200 | 47750 | 47600 | 47750 | 47550 | 6924 |
| 562 | 20231212 | 094500 | 20310126750 | 47600 | 47550 | 47600 | 47500 | 8350 |
| 563 | 20231212 | 094400 | 19913163300 | 47550 | 47600 | 47600 | 47500 | 2659 |
| 564 | 20231212 | 094300 | 19786725350 | 47600 | 47600 | 47600 | 47550 | 2475 |
| 565 | 20231212 | 094200 | 19668956500 | 47600 | 47600 | 47650 | 47600 | 2159 |
| 566 | 20231212 | 094100 | 19566187450 | 47600 | 47550 | 47650 | 47500 | 5451 |
| 567 | 20231212 | 094000 | 19306832950 | 47550 | 47550 | 47600 | 47500 | 3048 |
| 568 | 20231212 | 093900 | 19161920850 | 47550 | 47500 | 47600 | 47500 | 5435 |
| 569 | 20231212 | 093800 | 18903501050 | 47500 | 47500 | 47550 | 47400 | 6336 |
| 570 | 20231212 | 093700 | 18602775500 | 47450 | 47500 | 47500 | 47450 | 3321 |
| 571 | 20231212 | 093600 | 18445140700 | 47450 | 47400 | 47500 | 47300 | 7052 |
| 572 | 20231212 | 093500 | 18111087350 | 47400 | 47400 | 47450 | 47350 | 3084 |
| 573 | 20231212 | 093400 | 17964988300 | 47400 | 47450 | 47450 | 47400 | 5093 |
| 574 | 20231212 | 093300 | 17723521750 | 47450 | 47500 | 47550 | 47400 | 4730 |
| 575 | 20231212 | 093200 | 17498982450 | 47500 | 47500 | 47600 | 47450 | 4016 |
| 576 | 20231212 | 093100 | 17308092500 | 47500 | 47400 | 47500 | 47350 | 5169 |
| 577 | 20231212 | 093000 | 17063148350 | 47350 | 47500 | 47550 | 47350 | 3468 |
| 578 | 20231212 | 092900 | 16898825900 | 47550 | 47350 | 47600 | 47250 | 27875 |
| 579 | 20231212 | 092800 | 15577854650 | 47350 | 47400 | 47450 | 47250 | 18207 |
| 580 | 20231212 | 092700 | 14716301650 | 47400 | 47400 | 47450 | 47350 | 13696 |
| 581 | 20231212 | 092600 | 14067404350 | 47400 | 47500 | 47500 | 47400 | 8520 |
| 582 | 20231212 | 092500 | 13663315550 | 47500 | 47600 | 47600 | 47500 | 7314 |
| 583 | 20231212 | 092400 | 13315696100 | 47550 | 47350 | 47650 | 47350 | 27384 |
| 584 | 20231212 | 092300 | 12015725250 | 47400 | 47500 | 47500 | 47350 | 11159 |
| 585 | 20231212 | 092200 | 11486833700 | 47500 | 47600 | 47600 | 47450 | 22492 |
| 586 | 20231212 | 092100 | 10418087650 | 47600 | 47750 | 47750 | 47550 | 6761 |
| 587 | 20231212 | 092000 | 10096083650 | 47750 | 47900 | 47950 | 47700 | 3738 |
| 588 | 20231212 | 091900 | 9917292750 | 47900 | 47750 | 47950 | 47700 | 6770 |
| 589 | 20231212 | 091800 | 9593560450 | 47700 | 47850 | 47850 | 47650 | 4662 |
| 590 | 20231212 | 091700 | 9371020400 | 47750 | 47550 | 47800 | 47550 | 11341 |
| 591 | 20231212 | 091600 | 8830897650 | 47550 | 47600 | 47650 | 47500 | 11361 |
| 592 | 20231212 | 091500 | 8290620000 | 47600 | 47750 | 47750 | 47600 | 10110 |
| 593 | 20231212 | 091400 | 7808901950 | 47750 | 47950 | 48000 | 47700 | 11672 |
| 594 | 20231212 | 091300 | 7250680100 | 48000 | 48050 | 48100 | 47950 | 12385 |
| 595 | 20231212 | 091200 | 6656143750 | 48050 | 47900 | 48100 | 47900 | 9045 |
| 596 | 20231212 | 091100 | 6222068050 | 47900 | 47950 | 48000 | 47900 | 4032 |
| 597 | 20231212 | 091000 | 6028777100 | 48000 | 47950 | 48050 | 47850 | 12669 |
| 598 | 20231212 | 090900 | 5421448350 | 47950 | 47950 | 48100 | 47900 | 10845 |
| 599 | 20231212 | 090800 | 4900915100 | 48000 | 48100 | 48150 | 48000 | 5959 |
| 600 | 20231212 | 090700 | 4614619000 | 48100 | 48300 | 48300 | 48100 | 5155 |
| 601 | 20231212 | 090600 | 4366399150 | 48300 | 48450 | 48500 | 48300 | 14369 |
| 602 | 20231212 | 090500 | 3671226600 | 48500 | 48400 | 48500 | 48350 | 6814 |
| 603 | 20231212 | 090400 | 3341188450 | 48400 | 48500 | 48550 | 48350 | 9365 |
| 604 | 20231212 | 090300 | 2887774250 | 48500 | 48450 | 48550 | 48400 | 11478 |
| 605 | 20231212 | 090200 | 2331249200 | 48450 | 48350 | 48450 | 48300 | 9845 |
| 606 | 20231212 | 090100 | 1855166000 | 48250 | 47950 | 48350 | 47850 | 15988 |
| 607 | 20231212 | 090000 | 1085991650 | 47900 | 48050 | 48100 | 47600 | 21601 |