34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 191700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 55752 |
| 3 | 20231212 | 191600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 4 | 20231212 | 191500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 5 | 20231212 | 191400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 6 | 20231212 | 191300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 7 | 20231212 | 191200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 8 | 20231212 | 191100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 9 | 20231212 | 191000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 10 | 20231212 | 190900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 11 | 20231212 | 190800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 12 | 20231212 | 190700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 13 | 20231212 | 190600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 14 | 20231212 | 190500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 15 | 20231212 | 190400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 16 | 20231212 | 190300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 17 | 20231212 | 190200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 18 | 20231212 | 190100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 19 | 20231212 | 190000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 20 | 20231212 | 185900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 21 | 20231212 | 185800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 22 | 20231212 | 185700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 23 | 20231212 | 185600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 24 | 20231212 | 185500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 25 | 20231212 | 185400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 26 | 20231212 | 185300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 27 | 20231212 | 185200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 28 | 20231212 | 185100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 29 | 20231212 | 185000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 30 | 20231212 | 184900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 31 | 20231212 | 184800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 32 | 20231212 | 184700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 55752 |
| 33 | 20231212 | 184600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 34 | 20231212 | 184500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 35 | 20231212 | 184400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 36 | 20231212 | 184300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 37 | 20231212 | 184200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 38 | 20231212 | 184100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 39 | 20231212 | 184000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 40 | 20231212 | 183900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 41 | 20231212 | 183800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 42 | 20231212 | 183700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 43 | 20231212 | 183600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 44 | 20231212 | 183500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 45 | 20231212 | 183400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 46 | 20231212 | 183300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 47 | 20231212 | 183200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 48 | 20231212 | 183100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 49 | 20231212 | 183000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 50 | 20231212 | 182900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 51 | 20231212 | 182800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 52 | 20231212 | 182700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 53 | 20231212 | 182600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 54 | 20231212 | 182500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 55 | 20231212 | 182400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 56 | 20231212 | 182300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 57 | 20231212 | 182200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 58 | 20231212 | 182100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 59 | 20231212 | 182000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 60 | 20231212 | 181900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 61 | 20231212 | 181800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 62 | 20231212 | 181700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 55752 |
| 63 | 20231212 | 181600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 64 | 20231212 | 181500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 65 | 20231212 | 181400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 66 | 20231212 | 181300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 67 | 20231212 | 181200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 68 | 20231212 | 181100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 69 | 20231212 | 181000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 70 | 20231212 | 180900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 71 | 20231212 | 180800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 72 | 20231212 | 180700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 73 | 20231212 | 180600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 74 | 20231212 | 180500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 75 | 20231212 | 180400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 76 | 20231212 | 180300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 77 | 20231212 | 180200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 78 | 20231212 | 180100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 79 | 20231212 | 180000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 80 | 20231212 | 175900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 81 | 20231212 | 175800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 82 | 20231212 | 175700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 83 | 20231212 | 175600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 84 | 20231212 | 175500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 85 | 20231212 | 175400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 86 | 20231212 | 175300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 87 | 20231212 | 175200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 88 | 20231212 | 175100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 89 | 20231212 | 175000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 90 | 20231212 | 174900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 91 | 20231212 | 174800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 92 | 20231212 | 174700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 55752 |
| 93 | 20231212 | 174600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 94 | 20231212 | 174500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 95 | 20231212 | 174400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 96 | 20231212 | 174300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 97 | 20231212 | 174200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 98 | 20231212 | 174100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 99 | 20231212 | 174000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 100 | 20231212 | 173900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 101 | 20231212 | 173800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 102 | 20231212 | 173700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 103 | 20231212 | 173600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 104 | 20231212 | 173500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 105 | 20231212 | 173400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 106 | 20231212 | 173300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 107 | 20231212 | 173200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 108 | 20231212 | 173100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 109 | 20231212 | 173000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 110 | 20231212 | 172900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 111 | 20231212 | 172800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 112 | 20231212 | 172700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 113 | 20231212 | 172600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 114 | 20231212 | 172500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 115 | 20231212 | 172400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 116 | 20231212 | 172300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 117 | 20231212 | 172200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 118 | 20231212 | 172100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 119 | 20231212 | 172000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 120 | 20231212 | 171900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 121 | 20231212 | 171800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 122 | 20231212 | 171700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 55752 |
| 123 | 20231212 | 171600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 124 | 20231212 | 171500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 125 | 20231212 | 171400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 126 | 20231212 | 171300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 127 | 20231212 | 171200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 128 | 20231212 | 171100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 129 | 20231212 | 171000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 130 | 20231212 | 170900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 131 | 20231212 | 170800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 132 | 20231212 | 170700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 133 | 20231212 | 170600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 134 | 20231212 | 170500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 135 | 20231212 | 170400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 136 | 20231212 | 170300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 137 | 20231212 | 170200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 138 | 20231212 | 170100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 139 | 20231212 | 170000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 140 | 20231212 | 165900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 141 | 20231212 | 165800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 142 | 20231212 | 165700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 143 | 20231212 | 165600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 144 | 20231212 | 165500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 145 | 20231212 | 165400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 146 | 20231212 | 165300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 147 | 20231212 | 165200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 148 | 20231212 | 165100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 149 | 20231212 | 165000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 150 | 20231212 | 164900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 151 | 20231212 | 164800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 152 | 20231212 | 164700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 55752 |
| 153 | 20231212 | 164600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 154 | 20231212 | 164500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 155 | 20231212 | 164400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 156 | 20231212 | 164300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 157 | 20231212 | 164200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 158 | 20231212 | 164100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 159 | 20231212 | 164000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 160 | 20231212 | 163900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 161 | 20231212 | 163800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 162 | 20231212 | 163700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 163 | 20231212 | 163600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 164 | 20231212 | 163500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 165 | 20231212 | 163400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 166 | 20231212 | 163300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 167 | 20231212 | 163200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 168 | 20231212 | 163100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 169 | 20231212 | 163000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 170 | 20231212 | 162900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 171 | 20231212 | 162800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 172 | 20231212 | 162700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 173 | 20231212 | 162600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 174 | 20231212 | 162500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 175 | 20231212 | 162400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 176 | 20231212 | 162300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 177 | 20231212 | 162200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 178 | 20231212 | 162100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 179 | 20231212 | 162000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 180 | 20231212 | 161900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 181 | 20231212 | 161800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 182 | 20231212 | 161700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 55752 |
| 183 | 20231212 | 161600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 184 | 20231212 | 161500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 185 | 20231212 | 161400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 186 | 20231212 | 161300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 187 | 20231212 | 161200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 188 | 20231212 | 161100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 189 | 20231212 | 161000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 190 | 20231212 | 160900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 191 | 20231212 | 160800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 192 | 20231212 | 160700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 193 | 20231212 | 160600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 194 | 20231212 | 160500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 195 | 20231212 | 160400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 196 | 20231212 | 160300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 197 | 20231212 | 160200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 198 | 20231212 | 160100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 199 | 20231212 | 160000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 200 | 20231212 | 155900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 201 | 20231212 | 155800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 202 | 20231212 | 155700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 203 | 20231212 | 155600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 204 | 20231212 | 155500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 205 | 20231212 | 155400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 206 | 20231212 | 155300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 207 | 20231212 | 155200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 208 | 20231212 | 155100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 209 | 20231212 | 155000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 210 | 20231212 | 154900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 211 | 20231212 | 154800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 212 | 20231212 | 154700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 55752 |
| 213 | 20231212 | 154600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 214 | 20231212 | 154500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 215 | 20231212 | 154400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 216 | 20231212 | 154300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 217 | 20231212 | 154200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 218 | 20231212 | 154100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 219 | 20231212 | 154000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 220 | 20231212 | 153900 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 221 | 20231212 | 153800 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 222 | 20231212 | 153700 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 223 | 20231212 | 153600 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 224 | 20231212 | 153500 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 225 | 20231212 | 153400 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 226 | 20231212 | 153300 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 227 | 20231212 | 153200 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 228 | 20231212 | 153100 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 0 |
| 229 | 20231212 | 153000 | 49932975100 | 51800 | 51800 | 51800 | 51800 | 55752 |
| 230 | 20231212 | 152900 | 47045021500 | 51900 | 51900 | 51900 | 51900 | 0 |
| 231 | 20231212 | 152800 | 47045021500 | 51900 | 51900 | 51900 | 51900 | 0 |
| 232 | 20231212 | 152700 | 47045021500 | 51900 | 51900 | 51900 | 51900 | 0 |
| 233 | 20231212 | 152600 | 47045021500 | 51900 | 51900 | 51900 | 51900 | 0 |
| 234 | 20231212 | 152500 | 47045021500 | 51900 | 51900 | 51900 | 51900 | 0 |
| 235 | 20231212 | 152400 | 47045021500 | 51900 | 51900 | 51900 | 51900 | 0 |
| 236 | 20231212 | 152300 | 47045021500 | 51900 | 51900 | 51900 | 51900 | 0 |
| 237 | 20231212 | 152200 | 47045021500 | 51900 | 51900 | 51900 | 51900 | 0 |
| 238 | 20231212 | 152100 | 47045021500 | 51900 | 51900 | 51900 | 51900 | 0 |
| 239 | 20231212 | 152000 | 47045021500 | 51900 | 51900 | 51900 | 51900 | 0 |
| 240 | 20231212 | 151900 | 47045021500 | 51900 | 51900 | 52000 | 51900 | 1322 |
| 241 | 20231212 | 151800 | 46976364700 | 51900 | 51900 | 52000 | 51900 | 2068 |
| 242 | 20231212 | 151700 | 46868990100 | 52000 | 51900 | 52000 | 51900 | 4252 |
| 243 | 20231212 | 151600 | 46648240900 | 51900 | 51900 | 52000 | 51900 | 2715 |
| 244 | 20231212 | 151500 | 46507270700 | 51900 | 51900 | 52000 | 51900 | 1641 |
| 245 | 20231212 | 151400 | 46422046800 | 51900 | 51900 | 52000 | 51900 | 1682 |
| 246 | 20231212 | 151300 | 46334702300 | 52000 | 51900 | 52000 | 51900 | 1663 |
| 247 | 20231212 | 151200 | 46248357100 | 52000 | 51900 | 52000 | 51900 | 3715 |
| 248 | 20231212 | 151100 | 46055485400 | 51900 | 51900 | 52000 | 51900 | 1660 |
| 249 | 20231212 | 151000 | 45969306200 | 51900 | 52000 | 52000 | 51900 | 3406 |
| 250 | 20231212 | 150900 | 45792325200 | 51900 | 51900 | 52000 | 51900 | 3423 |
| 251 | 20231212 | 150800 | 45614445500 | 52000 | 52000 | 52000 | 51900 | 3335 |
| 252 | 20231212 | 150700 | 45441152400 | 51900 | 51900 | 52000 | 51900 | 1496 |
| 253 | 20231212 | 150600 | 45363492100 | 51900 | 51900 | 52000 | 51900 | 1563 |
| 254 | 20231212 | 150500 | 45282365400 | 51900 | 51900 | 52000 | 51900 | 2328 |
| 255 | 20231212 | 150400 | 45161434400 | 51900 | 52000 | 52100 | 51900 | 2018 |
| 256 | 20231212 | 150300 | 45056615000 | 52000 | 52000 | 52100 | 52000 | 4042 |
| 257 | 20231212 | 150200 | 44846405900 | 52000 | 52100 | 52100 | 52000 | 2700 |
| 258 | 20231212 | 150100 | 44706000100 | 52000 | 52100 | 52100 | 52000 | 3395 |
| 259 | 20231212 | 150000 | 44529443900 | 52100 | 52000 | 52100 | 52000 | 1348 |
| 260 | 20231212 | 145900 | 44459316000 | 52000 | 52000 | 52100 | 52000 | 2319 |
| 261 | 20231212 | 145800 | 44338635000 | 52000 | 52000 | 52100 | 52000 | 8885 |
| 262 | 20231212 | 145700 | 43876402600 | 52000 | 52000 | 52100 | 52000 | 1896 |
| 263 | 20231212 | 145600 | 43777743100 | 52000 | 52000 | 52100 | 52000 | 1413 |
| 264 | 20231212 | 145500 | 43704246500 | 52000 | 52000 | 52100 | 52000 | 1636 |
| 265 | 20231212 | 145400 | 43619109500 | 52000 | 52000 | 52100 | 52000 | 1029 |
| 266 | 20231212 | 145300 | 43565571200 | 52100 | 52000 | 52100 | 52000 | 1379 |
| 267 | 20231212 | 145200 | 43493801900 | 52000 | 52100 | 52100 | 52000 | 1321 |
| 268 | 20231212 | 145100 | 43425090600 | 52100 | 52100 | 52100 | 52000 | 683 |
| 269 | 20231212 | 145000 | 43389527300 | 52100 | 52100 | 52100 | 52000 | 1556 |
| 270 | 20231212 | 144900 | 43308524400 | 52100 | 52000 | 52100 | 52000 | 1093 |
| 271 | 20231212 | 144800 | 43251659500 | 52000 | 52000 | 52100 | 52000 | 1325 |
| 272 | 20231212 | 144700 | 43182686300 | 52100 | 52000 | 52100 | 52000 | 1118 |
| 273 | 20231212 | 144600 | 43124490300 | 52000 | 52100 | 52100 | 52000 | 1897 |
| 274 | 20231212 | 144500 | 43025722500 | 52200 | 52200 | 52200 | 52100 | 7137 |
| 275 | 20231212 | 144400 | 42653854400 | 52100 | 52100 | 52200 | 52100 | 1725 |
| 276 | 20231212 | 144300 | 42563967000 | 52200 | 52100 | 52200 | 52100 | 1200 |
| 277 | 20231212 | 144200 | 42501404000 | 52100 | 52100 | 52200 | 52100 | 2370 |
| 278 | 20231212 | 144100 | 42377904800 | 52200 | 52100 | 52200 | 52100 | 776 |
| 279 | 20231212 | 144000 | 42337423100 | 52200 | 52200 | 52200 | 52100 | 6036 |
| 280 | 20231212 | 143900 | 42022913600 | 52100 | 52100 | 52200 | 52100 | 1119 |
| 281 | 20231212 | 143800 | 41964589400 | 52100 | 52200 | 52200 | 52100 | 1496 |
| 282 | 20231212 | 143700 | 41886636300 | 52100 | 52200 | 52200 | 52100 | 1295 |
| 283 | 20231212 | 143600 | 41819126800 | 52200 | 52200 | 52200 | 52100 | 514 |
| 284 | 20231212 | 143500 | 41792323100 | 52200 | 52100 | 52200 | 52100 | 1114 |
| 285 | 20231212 | 143400 | 41734232200 | 52100 | 52200 | 52200 | 52100 | 776 |
| 286 | 20231212 | 143300 | 41693773300 | 52200 | 52100 | 52200 | 52000 | 3097 |
| 287 | 20231212 | 143200 | 41532420900 | 52100 | 52200 | 52200 | 52100 | 1521 |
| 288 | 20231212 | 143100 | 41453170700 | 52100 | 52200 | 52200 | 52100 | 956 |
| 289 | 20231212 | 143000 | 41403325200 | 52200 | 52100 | 52200 | 52100 | 635 |
| 290 | 20231212 | 142900 | 41370211800 | 52100 | 52100 | 52200 | 52000 | 1118 |
| 291 | 20231212 | 142800 | 41311914400 | 52200 | 52100 | 52200 | 52000 | 1847 |
| 292 | 20231212 | 142700 | 41215652900 | 52100 | 52100 | 52200 | 52100 | 1295 |
| 293 | 20231212 | 142600 | 41148111600 | 52100 | 52200 | 52200 | 52100 | 1602 |
| 294 | 20231212 | 142500 | 41064561000 | 52200 | 52200 | 52200 | 52100 | 1115 |
| 295 | 20231212 | 142400 | 41006394400 | 52200 | 52200 | 52200 | 52100 | 1199 |
| 296 | 20231212 | 142300 | 40943870400 | 52100 | 52100 | 52200 | 52100 | 1607 |
| 297 | 20231212 | 142200 | 40860076600 | 52200 | 52200 | 52200 | 52100 | 1768 |
| 298 | 20231212 | 142100 | 40767868800 | 52100 | 52200 | 52200 | 52100 | 953 |
| 299 | 20231212 | 142000 | 40718125100 | 52200 | 52200 | 52200 | 52100 | 1249 |
| 300 | 20231212 | 141900 | 40652979900 | 52200 | 52100 | 52200 | 52100 | 2068 |
| 301 | 20231212 | 141800 | 40545138300 | 52100 | 52200 | 52200 | 52100 | 2700 |
| 302 | 20231212 | 141700 | 40404385100 | 52100 | 52000 | 52200 | 52000 | 1502 |
| 303 | 20231212 | 141600 | 40326120400 | 52000 | 52000 | 52200 | 52000 | 2736 |
| 304 | 20231212 | 141500 | 40183539800 | 52000 | 52100 | 52200 | 52000 | 2995 |
| 305 | 20231212 | 141400 | 40027469100 | 52100 | 52100 | 52200 | 52000 | 2338 |
| 306 | 20231212 | 141300 | 39905603200 | 52000 | 52200 | 52200 | 52000 | 3136 |
| 307 | 20231212 | 141200 | 39742143500 | 52100 | 52100 | 52200 | 52100 | 5896 |
| 308 | 20231212 | 141100 | 39434891200 | 52100 | 52000 | 52100 | 52000 | 1706 |
| 309 | 20231212 | 141000 | 39346064100 | 52100 | 52000 | 52100 | 52000 | 1687 |
| 310 | 20231212 | 140900 | 39258237600 | 52000 | 52000 | 52100 | 52000 | 1232 |
| 311 | 20231212 | 140800 | 39194092000 | 52100 | 52100 | 52100 | 52000 | 1542 |
| 312 | 20231212 | 140700 | 39113796200 | 52000 | 52100 | 52100 | 52000 | 848 |
| 313 | 20231212 | 140600 | 39069664600 | 52100 | 52100 | 52100 | 52000 | 1285 |
| 314 | 20231212 | 140500 | 39002764600 | 52100 | 52100 | 52100 | 52000 | 11004 |
| 315 | 20231212 | 140400 | 38429525600 | 52100 | 52200 | 52200 | 52100 | 2347 |
| 316 | 20231212 | 140300 | 38307140700 | 52200 | 52100 | 52200 | 52100 | 1193 |
| 317 | 20231212 | 140200 | 38244918300 | 52200 | 52200 | 52200 | 52100 | 1539 |
| 318 | 20231212 | 140100 | 38164645500 | 52100 | 52200 | 52200 | 52100 | 1369 |
| 319 | 20231212 | 140000 | 38093229900 | 52200 | 52200 | 52200 | 52100 | 1266 |
| 320 | 20231212 | 135900 | 38027155800 | 52200 | 52200 | 52200 | 52100 | 737 |
| 321 | 20231212 | 135800 | 37988687700 | 52100 | 52200 | 52200 | 52100 | 1464 |
| 322 | 20231212 | 135700 | 37912364600 | 52100 | 52100 | 52200 | 52100 | 1185 |
| 323 | 20231212 | 135600 | 37850559700 | 52100 | 52200 | 52200 | 52100 | 1031 |
| 324 | 20231212 | 135500 | 37796763600 | 52200 | 52100 | 52200 | 52100 | 2549 |
| 325 | 20231212 | 135400 | 37663836900 | 52200 | 52100 | 52200 | 52100 | 904 |
| 326 | 20231212 | 135300 | 37616693800 | 52100 | 52100 | 52200 | 52100 | 1345 |
| 327 | 20231212 | 135200 | 37546522900 | 52200 | 52100 | 52200 | 52100 | 1382 |
| 328 | 20231212 | 135100 | 37474444500 | 52100 | 52200 | 52200 | 52100 | 1764 |
| 329 | 20231212 | 135000 | 37382447500 | 52200 | 52100 | 52200 | 52100 | 1413 |
| 330 | 20231212 | 134900 | 37308732700 | 52100 | 52100 | 52200 | 52100 | 1484 |
| 331 | 20231212 | 134800 | 37231319200 | 52100 | 52100 | 52200 | 52100 | 1971 |
| 332 | 20231212 | 134700 | 37128541200 | 52100 | 52100 | 52200 | 52100 | 1520 |
| 333 | 20231212 | 134600 | 37049271500 | 52100 | 52200 | 52200 | 52100 | 445 |
| 334 | 20231212 | 134500 | 37026050400 | 52200 | 52100 | 52200 | 52100 | 1725 |
| 335 | 20231212 | 134400 | 36936079200 | 52200 | 52100 | 52200 | 52000 | 1470 |
| 336 | 20231212 | 134300 | 36859516900 | 52100 | 52000 | 52200 | 52000 | 2187 |
| 337 | 20231212 | 134200 | 36745601800 | 52000 | 52100 | 52200 | 52000 | 856 |
| 338 | 20231212 | 134100 | 36701035800 | 52200 | 52100 | 52200 | 52100 | 1019 |
| 339 | 20231212 | 134000 | 36647913700 | 52200 | 52100 | 52200 | 52000 | 842 |
| 340 | 20231212 | 133900 | 36604018700 | 52100 | 52100 | 52200 | 52100 | 3013 |
| 341 | 20231212 | 133800 | 36447016300 | 52100 | 52200 | 52200 | 52000 | 671 |
| 342 | 20231212 | 133700 | 36412098100 | 52100 | 52100 | 52200 | 52100 | 4569 |
| 343 | 20231212 | 133600 | 36174032200 | 52100 | 52100 | 52200 | 52100 | 669 |
| 344 | 20231212 | 133500 | 36139170800 | 52100 | 52100 | 52200 | 52100 | 283 |
| 345 | 20231212 | 133400 | 36124404600 | 52200 | 52100 | 52200 | 52000 | 3118 |
| 346 | 20231212 | 133300 | 35961966500 | 52100 | 52000 | 52100 | 51900 | 2667 |
| 347 | 20231212 | 133200 | 35823132600 | 52100 | 52100 | 52100 | 51900 | 1522 |
| 348 | 20231212 | 133100 | 35743975900 | 52000 | 52000 | 52100 | 51900 | 2399 |
| 349 | 20231212 | 133000 | 35619232800 | 51900 | 51900 | 52000 | 51900 | 892 |
| 350 | 20231212 | 132900 | 35572871600 | 51900 | 52000 | 52100 | 51900 | 4973 |
| 351 | 20231212 | 132800 | 35314254400 | 52100 | 52000 | 52100 | 52000 | 569 |
| 352 | 20231212 | 132700 | 35284633000 | 52000 | 52100 | 52200 | 52000 | 2365 |
| 353 | 20231212 | 132600 | 35161554500 | 52000 | 52100 | 52100 | 52000 | 611 |
| 354 | 20231212 | 132500 | 35129753500 | 52000 | 52000 | 52100 | 52000 | 9030 |
| 355 | 20231212 | 132400 | 34659312600 | 52000 | 52000 | 52100 | 52000 | 1219 |
| 356 | 20231212 | 132300 | 34595892300 | 52100 | 52100 | 52100 | 52000 | 1572 |
| 357 | 20231212 | 132200 | 34514023000 | 52100 | 52000 | 52100 | 52000 | 953 |
| 358 | 20231212 | 132100 | 34464426600 | 52000 | 52100 | 52100 | 52000 | 1017 |
| 359 | 20231212 | 132000 | 34411489000 | 52000 | 52000 | 52100 | 52000 | 803 |
| 360 | 20231212 | 131900 | 34369705600 | 52000 | 52000 | 52100 | 52000 | 746 |
| 361 | 20231212 | 131800 | 34330887800 | 52000 | 52100 | 52100 | 52000 | 970 |
| 362 | 20231212 | 131700 | 34280416200 | 52100 | 52100 | 52100 | 52000 | 891 |
| 363 | 20231212 | 131600 | 34234056900 | 52100 | 52100 | 52100 | 52000 | 732 |
| 364 | 20231212 | 131500 | 34195947600 | 52100 | 52000 | 52100 | 52000 | 960 |
| 365 | 20231212 | 131400 | 34145988100 | 52000 | 52000 | 52100 | 52000 | 755 |
| 366 | 20231212 | 131300 | 34106691500 | 52100 | 52000 | 52100 | 52000 | 1179 |
| 367 | 20231212 | 131200 | 34045381700 | 52000 | 52000 | 52100 | 52000 | 1403 |
| 368 | 20231212 | 131100 | 33972405300 | 52000 | 52100 | 52100 | 52000 | 427 |
| 369 | 20231212 | 131000 | 33950181400 | 52100 | 52000 | 52100 | 52000 | 727 |
| 370 | 20231212 | 130900 | 33912342300 | 52000 | 52000 | 52100 | 52000 | 528 |
| 371 | 20231212 | 130800 | 33884869000 | 52000 | 52000 | 52100 | 52000 | 913 |
| 372 | 20231212 | 130700 | 33837371000 | 52100 | 52200 | 52200 | 52000 | 2109 |
| 373 | 20231212 | 130600 | 33727651200 | 52100 | 52100 | 52200 | 52100 | 2185 |
| 374 | 20231212 | 130500 | 33613790800 | 52100 | 52100 | 52200 | 52100 | 1405 |
| 375 | 20231212 | 130400 | 33540490600 | 52100 | 52100 | 52200 | 52100 | 484 |
| 376 | 20231212 | 130300 | 33515244200 | 52200 | 52100 | 52200 | 52100 | 1880 |
| 377 | 20231212 | 130200 | 33417277400 | 52100 | 52100 | 52200 | 52000 | 2857 |
| 378 | 20231212 | 130100 | 33268446900 | 52100 | 52100 | 52100 | 52000 | 908 |
| 379 | 20231212 | 130000 | 33221165700 | 52100 | 52100 | 52100 | 52000 | 860 |
| 380 | 20231212 | 125900 | 33176408900 | 52000 | 52100 | 52100 | 52000 | 593 |
| 381 | 20231212 | 125800 | 33145568000 | 52000 | 52100 | 52100 | 52000 | 240 |
| 382 | 20231212 | 125700 | 33133067200 | 52100 | 52000 | 52100 | 52000 | 3724 |
| 383 | 20231212 | 125600 | 32939203300 | 52000 | 52100 | 52100 | 52000 | 587 |
| 384 | 20231212 | 125500 | 32908648700 | 52000 | 52000 | 52100 | 52000 | 158 |
| 385 | 20231212 | 125400 | 32900426900 | 52000 | 52000 | 52100 | 52000 | 641 |
| 386 | 20231212 | 125300 | 32867063400 | 52100 | 52200 | 52200 | 52000 | 4155 |
| 387 | 20231212 | 125200 | 32650603300 | 52100 | 52100 | 52200 | 52100 | 1968 |
| 388 | 20231212 | 125100 | 32548060500 | 52100 | 52100 | 52200 | 52100 | 1124 |
| 389 | 20231212 | 125000 | 32489450700 | 52200 | 52200 | 52200 | 52100 | 679 |
| 390 | 20231212 | 124900 | 32454040000 | 52100 | 52100 | 52200 | 52100 | 1493 |
| 391 | 20231212 | 124800 | 32376233200 | 52100 | 52100 | 52200 | 52100 | 401 |
| 392 | 20231212 | 124700 | 32355334400 | 52100 | 52100 | 52200 | 52100 | 709 |
| 393 | 20231212 | 124600 | 32318330900 | 52200 | 52100 | 52200 | 52100 | 338 |
| 394 | 20231212 | 124500 | 32300700400 | 52200 | 52200 | 52200 | 52100 | 1811 |
| 395 | 20231212 | 124400 | 32206319800 | 52200 | 52200 | 52200 | 52100 | 123 |
| 396 | 20231212 | 124300 | 32199904000 | 52200 | 52100 | 52200 | 52100 | 371 |
| 397 | 20231212 | 124200 | 32180549400 | 52100 | 52200 | 52200 | 52100 | 330 |
| 398 | 20231212 | 124100 | 32163347900 | 52200 | 52200 | 52200 | 52100 | 869 |
| 399 | 20231212 | 124000 | 32118005100 | 52200 | 52200 | 52200 | 52100 | 421 |
| 400 | 20231212 | 123900 | 32096040300 | 52100 | 52200 | 52300 | 52100 | 1048 |
| 401 | 20231212 | 123800 | 32041351900 | 52200 | 52300 | 52300 | 52200 | 883 |
| 402 | 20231212 | 123700 | 31995247400 | 52200 | 52200 | 52300 | 52100 | 4972 |
| 403 | 20231212 | 123600 | 31735709300 | 52200 | 52100 | 52200 | 52100 | 930 |
| 404 | 20231212 | 123500 | 31687200600 | 52100 | 52200 | 52200 | 52000 | 2836 |
| 405 | 20231212 | 123400 | 31539346100 | 52200 | 52100 | 52200 | 52100 | 730 |
| 406 | 20231212 | 123300 | 31501309200 | 52000 | 52100 | 52200 | 52000 | 8746 |
| 407 | 20231212 | 123200 | 31045176500 | 52200 | 52000 | 52200 | 52000 | 2660 |
| 408 | 20231212 | 123100 | 30906372000 | 52100 | 52100 | 52100 | 52000 | 6220 |
| 409 | 20231212 | 123000 | 30582312300 | 52100 | 52100 | 52100 | 52000 | 674 |
| 410 | 20231212 | 122900 | 30547227700 | 52100 | 52000 | 52100 | 52000 | 400 |
| 411 | 20231212 | 122800 | 30526394300 | 52000 | 52100 | 52100 | 52000 | 467 |
| 412 | 20231212 | 122700 | 30502074800 | 52100 | 52000 | 52100 | 52000 | 582 |
| 413 | 20231212 | 122600 | 30471777700 | 52100 | 52000 | 52100 | 52000 | 952 |
| 414 | 20231212 | 122500 | 30422245300 | 52000 | 52000 | 52100 | 52000 | 568 |
| 415 | 20231212 | 122400 | 30392671700 | 52000 | 51900 | 52100 | 51900 | 9169 |
| 416 | 20231212 | 122300 | 29915791900 | 52000 | 51900 | 52000 | 51900 | 264 |
| 417 | 20231212 | 122200 | 29902080400 | 52000 | 51900 | 52000 | 51900 | 584 |
| 418 | 20231212 | 122100 | 29871736000 | 51900 | 52000 | 52000 | 51900 | 334 |
| 419 | 20231212 | 122000 | 29854373900 | 52000 | 51900 | 52000 | 51900 | 1216 |
| 420 | 20231212 | 121900 | 29791207900 | 52000 | 52000 | 52000 | 51900 | 287 |
| 421 | 20231212 | 121800 | 29776289100 | 52000 | 51900 | 52000 | 51900 | 3282 |
| 422 | 20231212 | 121700 | 29605932000 | 51900 | 51900 | 52000 | 51900 | 1034 |
| 423 | 20231212 | 121600 | 29552200000 | 51900 | 51900 | 52000 | 51900 | 986 |
| 424 | 20231212 | 121500 | 29501006500 | 52000 | 52000 | 52000 | 51900 | 907 |
| 425 | 20231212 | 121400 | 29453926700 | 51900 | 51800 | 52000 | 51800 | 4257 |
| 426 | 20231212 | 121300 | 29232932700 | 51900 | 51900 | 51900 | 51800 | 1245 |
| 427 | 20231212 | 121200 | 29168360500 | 51900 | 51800 | 51900 | 51800 | 1078 |
| 428 | 20231212 | 121100 | 29112471700 | 51800 | 51900 | 51900 | 51800 | 1150 |
| 429 | 20231212 | 121000 | 29052800600 | 51900 | 51900 | 51900 | 51800 | 2627 |
| 430 | 20231212 | 120900 | 28916471800 | 51900 | 51900 | 51900 | 51800 | 795 |
| 431 | 20231212 | 120800 | 28875275100 | 51800 | 51900 | 52000 | 51800 | 8769 |
| 432 | 20231212 | 120700 | 28420175600 | 52000 | 51900 | 52000 | 51900 | 518 |
| 433 | 20231212 | 120600 | 28393279800 | 51900 | 52000 | 52000 | 51900 | 1183 |
| 434 | 20231212 | 120500 | 28331851300 | 51900 | 51900 | 52000 | 51900 | 1023 |
| 435 | 20231212 | 120400 | 28278738600 | 51900 | 51900 | 52000 | 51900 | 788 |
| 436 | 20231212 | 120300 | 28237813200 | 51900 | 52000 | 52000 | 51900 | 177 |
| 437 | 20231212 | 120200 | 28228622300 | 51900 | 51900 | 52000 | 51900 | 987 |
| 438 | 20231212 | 120100 | 28177354400 | 51900 | 52000 | 52000 | 51900 | 853 |
| 439 | 20231212 | 120000 | 28133058700 | 52000 | 51900 | 52000 | 51900 | 429 |
| 440 | 20231212 | 115900 | 28110754000 | 52000 | 51900 | 52000 | 51900 | 1389 |
| 441 | 20231212 | 115800 | 28038545800 | 51900 | 51900 | 52000 | 51900 | 1426 |
| 442 | 20231212 | 115700 | 27964504600 | 52000 | 52100 | 52100 | 51900 | 1961 |
| 443 | 20231212 | 115600 | 27862581500 | 52000 | 52000 | 52000 | 51900 | 3188 |
| 444 | 20231212 | 115500 | 27696820300 | 51900 | 52000 | 52000 | 51900 | 415 |
| 445 | 20231212 | 115400 | 27675259400 | 51900 | 52000 | 52000 | 51900 | 615 |
| 446 | 20231212 | 115300 | 27643312000 | 51900 | 52000 | 52000 | 51900 | 935 |
| 447 | 20231212 | 115200 | 27594753700 | 52000 | 52000 | 52000 | 51900 | 189 |
| 448 | 20231212 | 115100 | 27584936000 | 52000 | 52000 | 52000 | 51900 | 623 |
| 449 | 20231212 | 115000 | 27552556400 | 52000 | 52000 | 52000 | 51900 | 813 |
| 450 | 20231212 | 114900 | 27510331600 | 51900 | 51900 | 52000 | 51900 | 321 |
| 451 | 20231212 | 114800 | 27493653000 | 51900 | 51900 | 52000 | 51900 | 467 |
| 452 | 20231212 | 114700 | 27469403600 | 51900 | 51900 | 52000 | 51900 | 847 |
| 453 | 20231212 | 114600 | 27425411400 | 52000 | 52000 | 52000 | 51900 | 271 |
| 454 | 20231212 | 114500 | 27411338700 | 51900 | 52000 | 52000 | 51900 | 1220 |
| 455 | 20231212 | 114400 | 27347954400 | 52000 | 52000 | 52000 | 51900 | 801 |
| 456 | 20231212 | 114300 | 27306361100 | 51900 | 52000 | 52000 | 51900 | 1186 |
| 457 | 20231212 | 114200 | 27244788100 | 52000 | 52000 | 52000 | 51900 | 945 |
| 458 | 20231212 | 114100 | 27195678400 | 52000 | 52000 | 52000 | 51900 | 2564 |
| 459 | 20231212 | 114000 | 27062378500 | 52000 | 51900 | 52000 | 51900 | 634 |
| 460 | 20231212 | 113900 | 27029442500 | 52000 | 51900 | 52000 | 51900 | 735 |
| 461 | 20231212 | 113800 | 26991250700 | 51900 | 51900 | 52000 | 51900 | 757 |
| 462 | 20231212 | 113700 | 26951943700 | 52000 | 51900 | 52000 | 51900 | 582 |
| 463 | 20231212 | 113600 | 26921689400 | 51900 | 51900 | 52000 | 51900 | 214 |
| 464 | 20231212 | 113500 | 26910575600 | 51900 | 51900 | 52000 | 51900 | 865 |
| 465 | 20231212 | 113400 | 26865641300 | 52000 | 51900 | 52000 | 51900 | 236 |
| 466 | 20231212 | 113300 | 26853383900 | 52000 | 52000 | 52000 | 51900 | 455 |
| 467 | 20231212 | 113200 | 26829748900 | 51900 | 52000 | 52000 | 51900 | 651 |
| 468 | 20231212 | 113100 | 26795948000 | 52000 | 51900 | 52000 | 51900 | 597 |
| 469 | 20231212 | 113000 | 26764920200 | 52000 | 51900 | 52000 | 51900 | 372 |
| 470 | 20231212 | 112900 | 26745591100 | 51900 | 51800 | 51900 | 51800 | 2168 |
| 471 | 20231212 | 112800 | 26633122000 | 51800 | 51900 | 51900 | 51800 | 884 |
| 472 | 20231212 | 112700 | 26587263000 | 51900 | 51900 | 52000 | 51800 | 7437 |
| 473 | 20231212 | 112600 | 26201302700 | 52000 | 51900 | 52000 | 51900 | 389 |
| 474 | 20231212 | 112500 | 26181088800 | 52000 | 51900 | 52000 | 51900 | 865 |
| 475 | 20231212 | 112400 | 26136151800 | 51900 | 51900 | 52000 | 51900 | 529 |
| 476 | 20231212 | 112300 | 26108679200 | 51900 | 52000 | 52000 | 51900 | 1242 |
| 477 | 20231212 | 112200 | 26044189300 | 51900 | 52000 | 52000 | 51900 | 374 |
| 478 | 20231212 | 112100 | 26024758300 | 52000 | 52000 | 52000 | 51900 | 1182 |
| 479 | 20231212 | 112000 | 25963372600 | 52000 | 51900 | 52000 | 51900 | 2090 |
| 480 | 20231212 | 111900 | 25854868300 | 51900 | 52000 | 52000 | 51900 | 4793 |
| 481 | 20231212 | 111800 | 25606049600 | 52000 | 52000 | 52000 | 51900 | 500 |
| 482 | 20231212 | 111700 | 25580057400 | 52000 | 51900 | 52000 | 51900 | 828 |
| 483 | 20231212 | 111600 | 25537053800 | 51900 | 52000 | 52000 | 51900 | 841 |
| 484 | 20231212 | 111500 | 25493360000 | 51900 | 52000 | 52000 | 51900 | 1586 |
| 485 | 20231212 | 111400 | 25411020900 | 52000 | 51900 | 52000 | 51900 | 1523 |
| 486 | 20231212 | 111300 | 25331893400 | 52000 | 52000 | 52000 | 51900 | 490 |
| 487 | 20231212 | 111200 | 25306441300 | 51900 | 52000 | 52000 | 51900 | 866 |
| 488 | 20231212 | 111100 | 25261467700 | 52000 | 52000 | 52000 | 51900 | 518 |
| 489 | 20231212 | 111000 | 25234553400 | 52000 | 52000 | 52000 | 51900 | 1730 |
| 490 | 20231212 | 110900 | 25144666200 | 52000 | 51900 | 52000 | 51900 | 438 |
| 491 | 20231212 | 110800 | 25121917900 | 51900 | 51900 | 52000 | 51900 | 1169 |
| 492 | 20231212 | 110700 | 25061211300 | 52000 | 52000 | 52000 | 51900 | 709 |
| 493 | 20231212 | 110600 | 25024386900 | 52000 | 52000 | 52000 | 51900 | 970 |
| 494 | 20231212 | 110500 | 24974013900 | 52000 | 51900 | 52000 | 51900 | 815 |
| 495 | 20231212 | 110400 | 24931705900 | 51900 | 51900 | 52000 | 51900 | 1305 |
| 496 | 20231212 | 110300 | 24863906600 | 52000 | 51900 | 52000 | 51900 | 1095 |
| 497 | 20231212 | 110200 | 24807060300 | 51900 | 52000 | 52000 | 51900 | 786 |
| 498 | 20231212 | 110100 | 24766242900 | 52000 | 52000 | 52000 | 51900 | 961 |
| 499 | 20231212 | 110000 | 24716289800 | 52000 | 51900 | 52000 | 51900 | 717 |
| 500 | 20231212 | 105900 | 24679035800 | 51900 | 52000 | 52000 | 51900 | 1707 |
| 501 | 20231212 | 105800 | 24590440100 | 51900 | 51900 | 52000 | 51900 | 1077 |
| 502 | 20231212 | 105700 | 24534523200 | 51900 | 51900 | 52000 | 51900 | 1035 |
| 503 | 20231212 | 105600 | 24480798800 | 51900 | 51900 | 52000 | 51900 | 1085 |
| 504 | 20231212 | 105500 | 24424468100 | 51900 | 52100 | 52100 | 51900 | 5688 |
| 505 | 20231212 | 105400 | 24128753700 | 52000 | 52100 | 52100 | 52000 | 857 |
| 506 | 20231212 | 105300 | 24084155200 | 52000 | 52000 | 52100 | 52000 | 745 |
| 507 | 20231212 | 105200 | 24045385900 | 52000 | 52100 | 52100 | 52000 | 661 |
| 508 | 20231212 | 105100 | 24010989200 | 52000 | 52000 | 52000 | 51900 | 4289 |
| 509 | 20231212 | 105000 | 23787987100 | 52000 | 52000 | 52000 | 51900 | 2464 |
| 510 | 20231212 | 104900 | 23659925900 | 52000 | 51900 | 52000 | 51900 | 652 |
| 511 | 20231212 | 104800 | 23626079500 | 52000 | 52000 | 52000 | 51900 | 727 |
| 512 | 20231212 | 104700 | 23588318400 | 51900 | 52000 | 52100 | 51900 | 3156 |
| 513 | 20231212 | 104600 | 23424219900 | 52000 | 52000 | 52100 | 52000 | 1279 |
| 514 | 20231212 | 104500 | 23357703900 | 52000 | 52000 | 52100 | 52000 | 474 |
| 515 | 20231212 | 104400 | 23333038800 | 52100 | 52000 | 52100 | 52000 | 612 |
| 516 | 20231212 | 104300 | 23301181100 | 52100 | 52100 | 52100 | 52000 | 1266 |
| 517 | 20231212 | 104200 | 23235316800 | 52100 | 52200 | 52200 | 52100 | 19315 |
| 518 | 20231212 | 104100 | 22228991300 | 52200 | 52200 | 52200 | 52100 | 860 |
| 519 | 20231212 | 104000 | 22184110200 | 52200 | 52100 | 52200 | 52000 | 6462 |
| 520 | 20231212 | 103900 | 21847293700 | 52000 | 52000 | 52100 | 52000 | 1682 |
| 521 | 20231212 | 103800 | 21759812700 | 52000 | 52000 | 52100 | 52000 | 734 |
| 522 | 20231212 | 103700 | 21721633000 | 52000 | 52000 | 52200 | 52000 | 1056 |
| 523 | 20231212 | 103600 | 21666667100 | 52100 | 52000 | 52200 | 51900 | 5179 |
| 524 | 20231212 | 103500 | 21397055900 | 52000 | 52000 | 52000 | 51900 | 4176 |
| 525 | 20231212 | 103400 | 21180142100 | 51900 | 51900 | 52000 | 51900 | 2506 |
| 526 | 20231212 | 103300 | 21050059300 | 52000 | 51800 | 52100 | 51800 | 20043 |
| 527 | 20231212 | 103200 | 20008289200 | 51800 | 51900 | 51900 | 51800 | 527 |
| 528 | 20231212 | 103100 | 19980965500 | 51900 | 51900 | 51900 | 51800 | 1742 |
| 529 | 20231212 | 103000 | 19890661800 | 51800 | 51800 | 51900 | 51800 | 3034 |
| 530 | 20231212 | 102900 | 19733466000 | 51900 | 51800 | 51900 | 51800 | 1096 |
| 531 | 20231212 | 102800 | 19676657900 | 51800 | 51800 | 51900 | 51800 | 1953 |
| 532 | 20231212 | 102700 | 19575477800 | 51900 | 52000 | 52000 | 51800 | 8875 |
| 533 | 20231212 | 102600 | 19115089700 | 51900 | 52000 | 52000 | 51900 | 5067 |
| 534 | 20231212 | 102500 | 18852102200 | 51900 | 52000 | 52100 | 51900 | 23943 |
| 535 | 20231212 | 102400 | 17607081200 | 52000 | 52000 | 52100 | 52000 | 962 |
| 536 | 20231212 | 102300 | 17557025400 | 52100 | 52200 | 52200 | 52000 | 7799 |
| 537 | 20231212 | 102200 | 17150682800 | 52100 | 52200 | 52200 | 52100 | 895 |
| 538 | 20231212 | 102100 | 17104007500 | 52200 | 52200 | 52200 | 52100 | 3026 |
| 539 | 20231212 | 102000 | 16946107800 | 52200 | 52100 | 52200 | 52100 | 810 |
| 540 | 20231212 | 101900 | 16903872000 | 52100 | 52200 | 52200 | 52100 | 1066 |
| 541 | 20231212 | 101800 | 16848308000 | 52100 | 52200 | 52200 | 52000 | 8778 |
| 542 | 20231212 | 101700 | 16390954000 | 52200 | 52200 | 52300 | 52100 | 8569 |
| 543 | 20231212 | 101600 | 15943510400 | 52200 | 52200 | 52300 | 52200 | 3668 |
| 544 | 20231212 | 101500 | 15751774100 | 52300 | 52200 | 52300 | 52200 | 1917 |
| 545 | 20231212 | 101400 | 15651575500 | 52200 | 52200 | 52300 | 52200 | 1829 |
| 546 | 20231212 | 101300 | 15556054300 | 52300 | 52200 | 52300 | 52200 | 998 |
| 547 | 20231212 | 101200 | 15503938500 | 52200 | 52300 | 52300 | 52200 | 1070 |
| 548 | 20231212 | 101100 | 15448046500 | 52300 | 52300 | 52300 | 52200 | 841 |
| 549 | 20231212 | 101000 | 15404067800 | 52300 | 52300 | 52300 | 52200 | 796 |
| 550 | 20231212 | 100900 | 15362477100 | 52200 | 52200 | 52300 | 52200 | 673 |
| 551 | 20231212 | 100800 | 15327338000 | 52300 | 52300 | 52300 | 52200 | 816 |
| 552 | 20231212 | 100700 | 15284705600 | 52200 | 52300 | 52300 | 52200 | 1209 |
| 553 | 20231212 | 100600 | 15221556500 | 52200 | 52200 | 52300 | 52200 | 2410 |
| 554 | 20231212 | 100500 | 15095728700 | 52300 | 52300 | 52300 | 52200 | 1146 |
| 555 | 20231212 | 100400 | 15035830700 | 52300 | 52300 | 52300 | 52200 | 1980 |
| 556 | 20231212 | 100300 | 14932402300 | 52300 | 52200 | 52300 | 52100 | 2405 |
| 557 | 20231212 | 100200 | 14806851400 | 52200 | 52100 | 52200 | 52100 | 3777 |
| 558 | 20231212 | 100100 | 14609744300 | 52100 | 52200 | 52200 | 52100 | 4594 |
| 559 | 20231212 | 100000 | 14369973800 | 52200 | 52200 | 52200 | 52100 | 922 |
| 560 | 20231212 | 095900 | 14321888500 | 52100 | 52100 | 52200 | 52100 | 1118 |
| 561 | 20231212 | 095800 | 14263627900 | 52200 | 52100 | 52200 | 52100 | 1257 |
| 562 | 20231212 | 095700 | 14198074900 | 52100 | 52200 | 52200 | 52100 | 630 |
| 563 | 20231212 | 095600 | 14165206700 | 52200 | 52200 | 52200 | 52100 | 937 |
| 564 | 20231212 | 095500 | 14116317000 | 52200 | 52200 | 52300 | 52100 | 3534 |
| 565 | 20231212 | 095400 | 13931930900 | 52200 | 52200 | 52200 | 52100 | 5717 |
| 566 | 20231212 | 095300 | 13633515200 | 52200 | 52100 | 52200 | 52100 | 1035 |
| 567 | 20231212 | 095200 | 13579496100 | 52100 | 52100 | 52200 | 52100 | 1039 |
| 568 | 20231212 | 095100 | 13525321300 | 52200 | 52200 | 52200 | 52100 | 581 |
| 569 | 20231212 | 095000 | 13494998500 | 52100 | 52100 | 52200 | 52100 | 1029 |
| 570 | 20231212 | 094900 | 13441355600 | 52100 | 52100 | 52200 | 52100 | 381 |
| 571 | 20231212 | 094800 | 13421478700 | 52200 | 52100 | 52300 | 52100 | 3309 |
| 572 | 20231212 | 094700 | 13248727900 | 52200 | 52100 | 52300 | 52100 | 8285 |
| 573 | 20231212 | 094600 | 12816265600 | 52200 | 52100 | 52200 | 52000 | 6078 |
| 574 | 20231212 | 094500 | 12499599900 | 52100 | 52100 | 52100 | 52000 | 1293 |
| 575 | 20231212 | 094400 | 12432316000 | 52100 | 52000 | 52100 | 52000 | 1401 |
| 576 | 20231212 | 094300 | 12359363800 | 52100 | 52100 | 52100 | 52000 | 2011 |
| 577 | 20231212 | 094200 | 12254696600 | 52000 | 52000 | 52100 | 52000 | 1046 |
| 578 | 20231212 | 094100 | 12200256600 | 52100 | 52100 | 52100 | 52000 | 3773 |
| 579 | 20231212 | 094000 | 12003755200 | 52100 | 52100 | 52100 | 52000 | 3301 |
| 580 | 20231212 | 093900 | 11831891700 | 52100 | 52100 | 52100 | 52000 | 1892 |
| 581 | 20231212 | 093800 | 11733440000 | 52000 | 52100 | 52200 | 52000 | 10361 |
| 582 | 20231212 | 093700 | 11193625600 | 52200 | 52200 | 52200 | 52100 | 1403 |
| 583 | 20231212 | 093600 | 11120443600 | 52100 | 52200 | 52200 | 52100 | 662 |
| 584 | 20231212 | 093500 | 11085905300 | 52200 | 52200 | 52200 | 52100 | 1351 |
| 585 | 20231212 | 093400 | 11015395100 | 52100 | 52400 | 52400 | 52100 | 10259 |
| 586 | 20231212 | 093300 | 10478999900 | 52400 | 52400 | 52400 | 52300 | 1044 |
| 587 | 20231212 | 093200 | 10424304600 | 52400 | 52400 | 52400 | 52300 | 3150 |
| 588 | 20231212 | 093100 | 10259358200 | 52400 | 52400 | 52400 | 52300 | 3270 |
| 589 | 20231212 | 093000 | 10088045400 | 52400 | 52400 | 52400 | 52300 | 1202 |
| 590 | 20231212 | 092900 | 10025158600 | 52300 | 52300 | 52400 | 52200 | 12615 |
| 591 | 20231212 | 092800 | 9365377800 | 52400 | 52400 | 52400 | 52300 | 847 |
| 592 | 20231212 | 092700 | 9321024300 | 52400 | 52400 | 52400 | 52300 | 2279 |
| 593 | 20231212 | 092600 | 9201672300 | 52400 | 52300 | 52400 | 52300 | 1150 |
| 594 | 20231212 | 092500 | 9141501100 | 52400 | 52400 | 52400 | 52300 | 1114 |
| 595 | 20231212 | 092400 | 9083223700 | 52300 | 52300 | 52400 | 52300 | 850 |
| 596 | 20231212 | 092300 | 9038760700 | 52400 | 52300 | 52400 | 52200 | 3766 |
| 597 | 20231212 | 092200 | 8841778600 | 52300 | 52200 | 52300 | 52100 | 7244 |
| 598 | 20231212 | 092100 | 8463357700 | 52200 | 52200 | 52200 | 52100 | 2746 |
| 599 | 20231212 | 092000 | 8320162900 | 52100 | 52200 | 52200 | 52100 | 1454 |
| 600 | 20231212 | 091900 | 8244297800 | 52200 | 52100 | 52200 | 52000 | 4756 |
| 601 | 20231212 | 091800 | 7996455500 | 52000 | 52100 | 52100 | 52000 | 6297 |
| 602 | 20231212 | 091700 | 7668621700 | 52000 | 52100 | 52100 | 52000 | 3989 |
| 603 | 20231212 | 091600 | 7461120400 | 52000 | 52100 | 52100 | 52000 | 3913 |
| 604 | 20231212 | 091500 | 7257419900 | 52100 | 52200 | 52200 | 52100 | 9970 |
| 605 | 20231212 | 091400 | 6737905300 | 52200 | 52300 | 52300 | 52100 | 7423 |
| 606 | 20231212 | 091300 | 6350460900 | 52300 | 52500 | 52500 | 52200 | 15241 |
| 607 | 20231212 | 091200 | 5552613100 | 52400 | 52300 | 52500 | 52300 | 5807 |
| 608 | 20231212 | 091100 | 5248209900 | 52400 | 52300 | 52400 | 52300 | 2541 |
| 609 | 20231212 | 091000 | 5115150200 | 52300 | 52300 | 52400 | 52200 | 5914 |
| 610 | 20231212 | 090900 | 4805853700 | 52300 | 52300 | 52400 | 52200 | 3144 |
| 611 | 20231212 | 090800 | 4641435300 | 52300 | 52300 | 52400 | 52200 | 7775 |
| 612 | 20231212 | 090700 | 4234844400 | 52300 | 52200 | 52400 | 52100 | 9915 |
| 613 | 20231212 | 090600 | 3716996000 | 52100 | 52100 | 52200 | 52100 | 2099 |
| 614 | 20231212 | 090500 | 3607532300 | 52100 | 52300 | 52300 | 52100 | 15021 |
| 615 | 20231212 | 090400 | 2823852300 | 52200 | 52100 | 52300 | 52100 | 6158 |
| 616 | 20231212 | 090300 | 2502108500 | 52100 | 52100 | 52200 | 52100 | 6677 |
| 617 | 20231212 | 090200 | 2153881700 | 52200 | 52100 | 52200 | 52100 | 2784 |
| 618 | 20231212 | 090100 | 2008721000 | 52100 | 52400 | 52500 | 52000 | 20676 |
| 619 | 20231212 | 090000 | 929086000 | 52400 | 52500 | 52700 | 52300 | 17678 |