34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 191600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 68684 |
| 3 | 20231221 | 191500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 4 | 20231221 | 191400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 5 | 20231221 | 191300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 6 | 20231221 | 191200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 7 | 20231221 | 191100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 8 | 20231221 | 191000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 9 | 20231221 | 190900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 10 | 20231221 | 190800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 11 | 20231221 | 190700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 12 | 20231221 | 190600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 13 | 20231221 | 190500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 14 | 20231221 | 190400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 15 | 20231221 | 190300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 16 | 20231221 | 190200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 17 | 20231221 | 190100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 18 | 20231221 | 190000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 19 | 20231221 | 185900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 20 | 20231221 | 185800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 21 | 20231221 | 185700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 22 | 20231221 | 185600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 23 | 20231221 | 185500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 24 | 20231221 | 185400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 25 | 20231221 | 185300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 26 | 20231221 | 185200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 27 | 20231221 | 185100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 28 | 20231221 | 185000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 29 | 20231221 | 184900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 30 | 20231221 | 184800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 31 | 20231221 | 184700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 32 | 20231221 | 184600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 68684 |
| 33 | 20231221 | 184500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 34 | 20231221 | 184400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 35 | 20231221 | 184300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 36 | 20231221 | 184200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 37 | 20231221 | 184100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 38 | 20231221 | 184000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 39 | 20231221 | 183900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 40 | 20231221 | 183800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 41 | 20231221 | 183700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 42 | 20231221 | 183600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 43 | 20231221 | 183500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 44 | 20231221 | 183400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 45 | 20231221 | 183300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 46 | 20231221 | 183200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 47 | 20231221 | 183100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 48 | 20231221 | 183000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 49 | 20231221 | 182900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 50 | 20231221 | 182800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 51 | 20231221 | 182700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 52 | 20231221 | 182600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 53 | 20231221 | 182500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 54 | 20231221 | 182400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 55 | 20231221 | 182300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 56 | 20231221 | 182200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 57 | 20231221 | 182100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 58 | 20231221 | 182000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 59 | 20231221 | 181900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 60 | 20231221 | 181800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 61 | 20231221 | 181700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 62 | 20231221 | 181600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 68684 |
| 63 | 20231221 | 181500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 64 | 20231221 | 181400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 65 | 20231221 | 181300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 66 | 20231221 | 181200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 67 | 20231221 | 181100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 68 | 20231221 | 181000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 69 | 20231221 | 180900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 70 | 20231221 | 180800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 71 | 20231221 | 180700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 72 | 20231221 | 180600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 73 | 20231221 | 180500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 74 | 20231221 | 180400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 75 | 20231221 | 180300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 76 | 20231221 | 180200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 77 | 20231221 | 180100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 78 | 20231221 | 180000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 79 | 20231221 | 175900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 80 | 20231221 | 175800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 81 | 20231221 | 175700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 82 | 20231221 | 175600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 83 | 20231221 | 175500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 84 | 20231221 | 175400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 85 | 20231221 | 175300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 86 | 20231221 | 175200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 87 | 20231221 | 175100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 88 | 20231221 | 175000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 89 | 20231221 | 174900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 90 | 20231221 | 174800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 91 | 20231221 | 174700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 92 | 20231221 | 174600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 68684 |
| 93 | 20231221 | 174500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 94 | 20231221 | 174400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 95 | 20231221 | 174300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 96 | 20231221 | 174200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 97 | 20231221 | 174100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 98 | 20231221 | 174000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 99 | 20231221 | 173900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 100 | 20231221 | 173800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 101 | 20231221 | 173700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 102 | 20231221 | 173600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 103 | 20231221 | 173500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 104 | 20231221 | 173400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 105 | 20231221 | 173300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 106 | 20231221 | 173200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 107 | 20231221 | 173100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 108 | 20231221 | 173000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 109 | 20231221 | 172900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 110 | 20231221 | 172800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 111 | 20231221 | 172700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 112 | 20231221 | 172600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 113 | 20231221 | 172500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 114 | 20231221 | 172400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 115 | 20231221 | 172300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 116 | 20231221 | 172200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 117 | 20231221 | 172100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 118 | 20231221 | 172000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 119 | 20231221 | 171900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 120 | 20231221 | 171800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 121 | 20231221 | 171700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 122 | 20231221 | 171600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 68684 |
| 123 | 20231221 | 171500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 124 | 20231221 | 171400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 125 | 20231221 | 171300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 126 | 20231221 | 171200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 127 | 20231221 | 171100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 128 | 20231221 | 171000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 129 | 20231221 | 170900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 130 | 20231221 | 170800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 131 | 20231221 | 170700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 132 | 20231221 | 170600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 133 | 20231221 | 170500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 134 | 20231221 | 170400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 135 | 20231221 | 170300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 136 | 20231221 | 170200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 137 | 20231221 | 170100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 138 | 20231221 | 170000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 139 | 20231221 | 165900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 140 | 20231221 | 165800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 141 | 20231221 | 165700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 142 | 20231221 | 165600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 143 | 20231221 | 165500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 144 | 20231221 | 165400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 145 | 20231221 | 165300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 146 | 20231221 | 165200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 147 | 20231221 | 165100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 148 | 20231221 | 165000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 149 | 20231221 | 164900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 150 | 20231221 | 164800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 151 | 20231221 | 164700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 152 | 20231221 | 164600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 68684 |
| 153 | 20231221 | 164500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 154 | 20231221 | 164400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 155 | 20231221 | 164300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 156 | 20231221 | 164200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 157 | 20231221 | 164100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 158 | 20231221 | 164000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 159 | 20231221 | 163900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 160 | 20231221 | 163800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 161 | 20231221 | 163700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 162 | 20231221 | 163600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 163 | 20231221 | 163500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 164 | 20231221 | 163400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 165 | 20231221 | 163300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 166 | 20231221 | 163200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 167 | 20231221 | 163100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 168 | 20231221 | 163000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 169 | 20231221 | 162900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 170 | 20231221 | 162800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 171 | 20231221 | 162700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 172 | 20231221 | 162600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 173 | 20231221 | 162500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 174 | 20231221 | 162400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 175 | 20231221 | 162300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 176 | 20231221 | 162200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 177 | 20231221 | 162100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 178 | 20231221 | 162000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 179 | 20231221 | 161900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 180 | 20231221 | 161800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 181 | 20231221 | 161700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 182 | 20231221 | 161600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 68684 |
| 183 | 20231221 | 161500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 184 | 20231221 | 161400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 185 | 20231221 | 161300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 186 | 20231221 | 161200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 187 | 20231221 | 161100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 188 | 20231221 | 161000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 189 | 20231221 | 160900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 190 | 20231221 | 160800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 191 | 20231221 | 160700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 192 | 20231221 | 160600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 193 | 20231221 | 160500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 194 | 20231221 | 160400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 195 | 20231221 | 160300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 196 | 20231221 | 160200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 197 | 20231221 | 160100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 198 | 20231221 | 160000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 199 | 20231221 | 155900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 200 | 20231221 | 155800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 201 | 20231221 | 155700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 202 | 20231221 | 155600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 203 | 20231221 | 155500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 204 | 20231221 | 155400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 205 | 20231221 | 155300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 206 | 20231221 | 155200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 207 | 20231221 | 155100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 208 | 20231221 | 155000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 209 | 20231221 | 154900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 210 | 20231221 | 154800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 211 | 20231221 | 154700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 212 | 20231221 | 154600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 68684 |
| 213 | 20231221 | 154500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 214 | 20231221 | 154400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 215 | 20231221 | 154300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 216 | 20231221 | 154200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 217 | 20231221 | 154100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 218 | 20231221 | 154000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 219 | 20231221 | 153900 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 220 | 20231221 | 153800 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 221 | 20231221 | 153700 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 222 | 20231221 | 153600 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 223 | 20231221 | 153500 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 224 | 20231221 | 153400 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 225 | 20231221 | 153300 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 226 | 20231221 | 153200 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 227 | 20231221 | 153100 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 228 | 20231221 | 153000 | 80563020800 | 52800 | 52800 | 52800 | 52800 | 68684 |
| 229 | 20231221 | 152900 | 76936505600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 230 | 20231221 | 152800 | 76936505600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 231 | 20231221 | 152700 | 76936505600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 232 | 20231221 | 152600 | 76936505600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 233 | 20231221 | 152500 | 76936505600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 234 | 20231221 | 152400 | 76936505600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 235 | 20231221 | 152300 | 76936505600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 236 | 20231221 | 152200 | 76936505600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 237 | 20231221 | 152100 | 76936505600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 238 | 20231221 | 152000 | 76936505600 | 52700 | 52700 | 52700 | 52700 | 0 |
| 239 | 20231221 | 151900 | 76936505600 | 52700 | 52600 | 52700 | 52600 | 6862 |
| 240 | 20231221 | 151800 | 76575364400 | 52700 | 52700 | 52800 | 52600 | 3368 |
| 241 | 20231221 | 151700 | 76397905100 | 52800 | 52600 | 52800 | 52600 | 10943 |
| 242 | 20231221 | 151600 | 75821275800 | 52600 | 52600 | 52700 | 52600 | 7569 |
| 243 | 20231221 | 151500 | 75423062700 | 52600 | 52600 | 52700 | 52600 | 4381 |
| 244 | 20231221 | 151400 | 75192439900 | 52600 | 52700 | 52700 | 52600 | 2801 |
| 245 | 20231221 | 151300 | 75045016500 | 52600 | 52600 | 52700 | 52600 | 1574 |
| 246 | 20231221 | 151200 | 74962185800 | 52700 | 52600 | 52700 | 52600 | 2781 |
| 247 | 20231221 | 151100 | 74815835300 | 52600 | 52600 | 52700 | 52600 | 2851 |
| 248 | 20231221 | 151000 | 74665773000 | 52600 | 52600 | 52700 | 52600 | 4812 |
| 249 | 20231221 | 150900 | 74412589900 | 52600 | 52600 | 52700 | 52600 | 3507 |
| 250 | 20231221 | 150800 | 74227910500 | 52600 | 52600 | 52700 | 52600 | 2002 |
| 251 | 20231221 | 150700 | 74122532400 | 52700 | 52600 | 52700 | 52600 | 8658 |
| 252 | 20231221 | 150600 | 73666453800 | 52600 | 52700 | 52700 | 52600 | 2650 |
| 253 | 20231221 | 150500 | 73527015900 | 52600 | 52700 | 52700 | 52600 | 2818 |
| 254 | 20231221 | 150400 | 73378733600 | 52600 | 52600 | 52700 | 52600 | 2020 |
| 255 | 20231221 | 150300 | 73272441400 | 52700 | 52700 | 52700 | 52600 | 2118 |
| 256 | 20231221 | 150200 | 73160964000 | 52700 | 52600 | 52700 | 52600 | 2149 |
| 257 | 20231221 | 150100 | 73047909900 | 52700 | 52600 | 52700 | 52600 | 2298 |
| 258 | 20231221 | 150000 | 72926967300 | 52600 | 52600 | 52700 | 52600 | 2925 |
| 259 | 20231221 | 145900 | 72773030800 | 52600 | 52700 | 52800 | 52600 | 5645 |
| 260 | 20231221 | 145800 | 72475551200 | 52700 | 52700 | 52800 | 52700 | 2822 |
| 261 | 20231221 | 145700 | 72326817000 | 52800 | 52700 | 52800 | 52700 | 1597 |
| 262 | 20231221 | 145600 | 72242638400 | 52700 | 52700 | 52800 | 52700 | 1879 |
| 263 | 20231221 | 145500 | 72143609200 | 52700 | 52700 | 52800 | 52700 | 1133 |
| 264 | 20231221 | 145400 | 72083837900 | 52700 | 52700 | 52800 | 52700 | 1634 |
| 265 | 20231221 | 145300 | 71997724500 | 52700 | 52700 | 52800 | 52600 | 2479 |
| 266 | 20231221 | 145200 | 71867079500 | 52800 | 52700 | 52800 | 52700 | 1333 |
| 267 | 20231221 | 145100 | 71796827500 | 52700 | 52700 | 52800 | 52700 | 1585 |
| 268 | 20231221 | 145000 | 71713295700 | 52800 | 52700 | 52800 | 52700 | 1070 |
| 269 | 20231221 | 144900 | 71656901500 | 52700 | 52700 | 52800 | 52600 | 7645 |
| 270 | 20231221 | 144800 | 71253954800 | 52700 | 52600 | 52700 | 52600 | 2072 |
| 271 | 20231221 | 144700 | 71144887900 | 52600 | 52600 | 52700 | 52600 | 1688 |
| 272 | 20231221 | 144600 | 71056032000 | 52600 | 52600 | 52700 | 52600 | 1382 |
| 273 | 20231221 | 144500 | 70983292700 | 52600 | 52800 | 52800 | 52600 | 2294 |
| 274 | 20231221 | 144400 | 70862486700 | 52700 | 52800 | 52800 | 52600 | 2227 |
| 275 | 20231221 | 144300 | 70745168800 | 52700 | 52600 | 52700 | 52600 | 2719 |
| 276 | 20231221 | 144200 | 70602001800 | 52600 | 52700 | 52800 | 52600 | 3075 |
| 277 | 20231221 | 144100 | 70439997300 | 52800 | 52700 | 52800 | 52600 | 4325 |
| 278 | 20231221 | 144000 | 70212105900 | 52700 | 52600 | 52700 | 52600 | 1348 |
| 279 | 20231221 | 143900 | 70141175000 | 52600 | 52600 | 52700 | 52600 | 1510 |
| 280 | 20231221 | 143800 | 70061664100 | 52600 | 52600 | 52700 | 52600 | 2439 |
| 281 | 20231221 | 143700 | 69933237400 | 52600 | 52700 | 52800 | 52600 | 1579 |
| 282 | 20231221 | 143600 | 69850027600 | 52700 | 52700 | 52800 | 52700 | 1609 |
| 283 | 20231221 | 143500 | 69765205700 | 52700 | 52700 | 52800 | 52700 | 1028 |
| 284 | 20231221 | 143400 | 69711029100 | 52700 | 52700 | 52800 | 52700 | 5206 |
| 285 | 20231221 | 143300 | 69436670500 | 52700 | 52700 | 52800 | 52700 | 1395 |
| 286 | 20231221 | 143200 | 69363142600 | 52700 | 52700 | 52800 | 52700 | 1370 |
| 287 | 20231221 | 143100 | 69290919300 | 52700 | 52800 | 52800 | 52700 | 2062 |
| 288 | 20231221 | 143000 | 69182251200 | 52700 | 52700 | 52800 | 52700 | 1372 |
| 289 | 20231221 | 142900 | 69109941500 | 52700 | 52800 | 52800 | 52700 | 1274 |
| 290 | 20231221 | 142800 | 69042789900 | 52700 | 52700 | 52800 | 52700 | 853 |
| 291 | 20231221 | 142700 | 68997818300 | 52700 | 52800 | 52900 | 52700 | 3747 |
| 292 | 20231221 | 142600 | 68799981000 | 52800 | 52800 | 52900 | 52700 | 2451 |
| 293 | 20231221 | 142500 | 68670579800 | 52900 | 52600 | 52900 | 52600 | 10877 |
| 294 | 20231221 | 142400 | 68096915500 | 52700 | 52600 | 52700 | 52600 | 665 |
| 295 | 20231221 | 142300 | 68061929500 | 52600 | 52700 | 52700 | 52600 | 1055 |
| 296 | 20231221 | 142200 | 68006355800 | 52700 | 52700 | 52800 | 52700 | 1680 |
| 297 | 20231221 | 142100 | 67917806900 | 52700 | 52700 | 52800 | 52700 | 2697 |
| 298 | 20231221 | 142000 | 67775674700 | 52700 | 52700 | 52800 | 52700 | 847 |
| 299 | 20231221 | 141900 | 67731029200 | 52700 | 52700 | 52800 | 52700 | 1514 |
| 300 | 20231221 | 141800 | 67651229400 | 52800 | 52700 | 52800 | 52700 | 1092 |
| 301 | 20231221 | 141700 | 67593680700 | 52700 | 52700 | 52800 | 52700 | 1405 |
| 302 | 20231221 | 141600 | 67519569800 | 52700 | 52800 | 52800 | 52700 | 1278 |
| 303 | 20231221 | 141500 | 67452214600 | 52700 | 52700 | 52800 | 52700 | 1163 |
| 304 | 20231221 | 141400 | 67390871800 | 52700 | 52800 | 52900 | 52700 | 1866 |
| 305 | 20231221 | 141300 | 67292399800 | 52900 | 52800 | 52900 | 52800 | 1698 |
| 306 | 20231221 | 141200 | 67202726700 | 52800 | 52800 | 52900 | 52800 | 420 |
| 307 | 20231221 | 141100 | 67180544600 | 52800 | 52900 | 52900 | 52800 | 1295 |
| 308 | 20231221 | 141000 | 67112162800 | 52800 | 52700 | 53000 | 52700 | 8935 |
| 309 | 20231221 | 140900 | 66639681100 | 52700 | 52700 | 52800 | 52700 | 2121 |
| 310 | 20231221 | 140800 | 66527803400 | 52800 | 52700 | 52800 | 52700 | 575 |
| 311 | 20231221 | 140700 | 66497490500 | 52800 | 52800 | 52900 | 52700 | 3573 |
| 312 | 20231221 | 140600 | 66308853000 | 52800 | 52800 | 52900 | 52800 | 3210 |
| 313 | 20231221 | 140500 | 66139333200 | 52800 | 52900 | 52900 | 52800 | 1149 |
| 314 | 20231221 | 140400 | 66078636900 | 52800 | 52800 | 52900 | 52800 | 1218 |
| 315 | 20231221 | 140300 | 66014290700 | 52800 | 52800 | 52900 | 52800 | 2229 |
| 316 | 20231221 | 140200 | 65896568700 | 52800 | 52800 | 52900 | 52800 | 1460 |
| 317 | 20231221 | 140100 | 65819472400 | 52800 | 52900 | 53000 | 52800 | 12359 |
| 318 | 20231221 | 140000 | 65165722500 | 52800 | 52800 | 52900 | 52800 | 2662 |
| 319 | 20231221 | 135900 | 65025008500 | 52800 | 52800 | 52900 | 52800 | 1540 |
| 320 | 20231221 | 135800 | 64943680700 | 52800 | 52800 | 52900 | 52800 | 1032 |
| 321 | 20231221 | 135700 | 64889178200 | 52800 | 52800 | 52800 | 52800 | 5501 |
| 322 | 20231221 | 135600 | 64598725400 | 52800 | 52800 | 52800 | 52800 | 1235 |
| 323 | 20231221 | 135500 | 64533517400 | 52800 | 52800 | 52900 | 52800 | 1217 |
| 324 | 20231221 | 135400 | 64469249700 | 52800 | 52800 | 52900 | 52800 | 2908 |
| 325 | 20231221 | 135300 | 64315706500 | 52800 | 52900 | 52900 | 52800 | 870 |
| 326 | 20231221 | 135200 | 64269769000 | 52800 | 52800 | 52900 | 52800 | 3100 |
| 327 | 20231221 | 135100 | 64106088700 | 52800 | 52900 | 52900 | 52800 | 1998 |
| 328 | 20231221 | 135000 | 64000581800 | 52800 | 52800 | 52900 | 52800 | 1178 |
| 329 | 20231221 | 134900 | 63938381300 | 52900 | 52800 | 52900 | 52800 | 1243 |
| 330 | 20231221 | 134800 | 63872743100 | 52900 | 52800 | 52900 | 52700 | 4153 |
| 331 | 20231221 | 134700 | 63653556700 | 52800 | 52900 | 52900 | 52800 | 1654 |
| 332 | 20231221 | 134600 | 63566224400 | 52800 | 52800 | 52900 | 52800 | 1595 |
| 333 | 20231221 | 134500 | 63481997600 | 52800 | 52700 | 52800 | 52700 | 11783 |
| 334 | 20231221 | 134400 | 62859977500 | 52700 | 52600 | 52800 | 52600 | 1824 |
| 335 | 20231221 | 134300 | 62763870200 | 52600 | 52800 | 52800 | 52600 | 1942 |
| 336 | 20231221 | 134200 | 62661542400 | 52700 | 52700 | 52800 | 52700 | 1664 |
| 337 | 20231221 | 134100 | 62573848000 | 52700 | 52700 | 52700 | 52700 | 1345 |
| 338 | 20231221 | 134000 | 62502966500 | 52700 | 52700 | 52800 | 52700 | 1024 |
| 339 | 20231221 | 133900 | 62449001200 | 52800 | 52700 | 52800 | 52700 | 1091 |
| 340 | 20231221 | 133800 | 62391503900 | 52700 | 52800 | 52800 | 52700 | 1058 |
| 341 | 20231221 | 133700 | 62335725800 | 52800 | 52700 | 52800 | 52700 | 868 |
| 342 | 20231221 | 133600 | 62289980800 | 52700 | 52700 | 52800 | 52700 | 1786 |
| 343 | 20231221 | 133500 | 62195834100 | 52700 | 52700 | 52800 | 52700 | 1364 |
| 344 | 20231221 | 133400 | 62123939700 | 52600 | 52700 | 52800 | 52600 | 2927 |
| 345 | 20231221 | 133300 | 61969805800 | 52700 | 52600 | 52800 | 52600 | 16018 |
| 346 | 20231221 | 133200 | 61125618900 | 52600 | 52600 | 52700 | 52600 | 4506 |
| 347 | 20231221 | 133100 | 60888592400 | 52600 | 52600 | 52700 | 52500 | 2446 |
| 348 | 20231221 | 133000 | 60759920400 | 52700 | 52600 | 52700 | 52600 | 1616 |
| 349 | 20231221 | 132900 | 60674918200 | 52600 | 52600 | 52700 | 52600 | 2344 |
| 350 | 20231221 | 132800 | 60551622600 | 52600 | 52600 | 52700 | 52600 | 991 |
| 351 | 20231221 | 132700 | 60499495700 | 52600 | 52600 | 52700 | 52600 | 3215 |
| 352 | 20231221 | 132600 | 60330375500 | 52700 | 52600 | 52700 | 52600 | 1499 |
| 353 | 20231221 | 132500 | 60251526800 | 52600 | 52600 | 52700 | 52600 | 1379 |
| 354 | 20231221 | 132400 | 60178989600 | 52600 | 52600 | 52700 | 52600 | 930 |
| 355 | 20231221 | 132300 | 60130065500 | 52600 | 52600 | 52700 | 52600 | 859 |
| 356 | 20231221 | 132200 | 60084881700 | 52600 | 52600 | 52700 | 52600 | 2312 |
| 357 | 20231221 | 132100 | 59963270300 | 52600 | 52600 | 52700 | 52500 | 2191 |
| 358 | 20231221 | 132000 | 59848014100 | 52600 | 52600 | 52700 | 52500 | 4903 |
| 359 | 20231221 | 131900 | 59590218300 | 52700 | 52600 | 52700 | 52600 | 961 |
| 360 | 20231221 | 131800 | 59539668800 | 52600 | 52600 | 52700 | 52600 | 4645 |
| 361 | 20231221 | 131700 | 59295339700 | 52700 | 52600 | 52700 | 52600 | 810 |
| 362 | 20231221 | 131600 | 59252724300 | 52600 | 52600 | 52700 | 52600 | 3084 |
| 363 | 20231221 | 131500 | 59090503400 | 52600 | 52600 | 52700 | 52600 | 2681 |
| 364 | 20231221 | 131400 | 58949400500 | 52700 | 52600 | 52700 | 52600 | 1120 |
| 365 | 20231221 | 131300 | 58890462900 | 52600 | 52600 | 52700 | 52600 | 997 |
| 366 | 20231221 | 131200 | 58838000100 | 52700 | 52600 | 52700 | 52600 | 1593 |
| 367 | 20231221 | 131100 | 58754202300 | 52600 | 52600 | 52700 | 52600 | 1022 |
| 368 | 20231221 | 131000 | 58700444900 | 52600 | 52700 | 52700 | 52600 | 862 |
| 369 | 20231221 | 130900 | 58655102700 | 52600 | 52600 | 52700 | 52600 | 1617 |
| 370 | 20231221 | 130800 | 58570047900 | 52600 | 52700 | 52700 | 52600 | 749 |
| 371 | 20231221 | 130700 | 58530648700 | 52700 | 52600 | 52700 | 52600 | 1211 |
| 372 | 20231221 | 130600 | 58466949000 | 52600 | 52600 | 52700 | 52600 | 2024 |
| 373 | 20231221 | 130500 | 58360486100 | 52700 | 52600 | 52700 | 52600 | 1302 |
| 374 | 20231221 | 130400 | 58292000200 | 52600 | 52600 | 52700 | 52600 | 1583 |
| 375 | 20231221 | 130300 | 58208731600 | 52600 | 52600 | 52700 | 52600 | 1322 |
| 376 | 20231221 | 130200 | 58139190800 | 52600 | 52700 | 52700 | 52600 | 1896 |
| 377 | 20231221 | 130100 | 58039435800 | 52600 | 52600 | 52700 | 52600 | 2559 |
| 378 | 20231221 | 130000 | 57904831900 | 52600 | 52500 | 52600 | 52500 | 1897 |
| 379 | 20231221 | 125900 | 57805111400 | 52500 | 52600 | 52700 | 52500 | 1846 |
| 380 | 20231221 | 125800 | 57708043800 | 52600 | 52600 | 52700 | 52600 | 1729 |
| 381 | 20231221 | 125700 | 57617097700 | 52600 | 52600 | 52700 | 52500 | 6376 |
| 382 | 20231221 | 125600 | 57281570600 | 52500 | 52600 | 52600 | 52500 | 993 |
| 383 | 20231221 | 125500 | 57229403600 | 52600 | 52600 | 52600 | 52500 | 653 |
| 384 | 20231221 | 125400 | 57195101000 | 52500 | 52500 | 52600 | 52500 | 661 |
| 385 | 20231221 | 125300 | 57160387300 | 52500 | 52500 | 52600 | 52500 | 499 |
| 386 | 20231221 | 125200 | 57134149700 | 52500 | 52600 | 52700 | 52500 | 1146 |
| 387 | 20231221 | 125100 | 57073892200 | 52600 | 52600 | 52700 | 52500 | 3281 |
| 388 | 20231221 | 125000 | 56901368500 | 52600 | 52600 | 52700 | 52500 | 2143 |
| 389 | 20231221 | 124900 | 56788652000 | 52600 | 52700 | 52700 | 52600 | 884 |
| 390 | 20231221 | 124800 | 56742142000 | 52600 | 52600 | 52700 | 52600 | 396 |
| 391 | 20231221 | 124700 | 56721299200 | 52600 | 52600 | 52700 | 52500 | 3223 |
| 392 | 20231221 | 124600 | 56551743400 | 52700 | 52600 | 52700 | 52600 | 583 |
| 393 | 20231221 | 124500 | 56521067300 | 52700 | 52700 | 52700 | 52600 | 2164 |
| 394 | 20231221 | 124400 | 56407229900 | 52600 | 52600 | 52700 | 52600 | 402 |
| 395 | 20231221 | 124300 | 56386082900 | 52600 | 52600 | 52700 | 52600 | 728 |
| 396 | 20231221 | 124200 | 56347789200 | 52700 | 52600 | 52700 | 52600 | 2550 |
| 397 | 20231221 | 124100 | 56213533700 | 52600 | 52600 | 52700 | 52600 | 1000 |
| 398 | 20231221 | 124000 | 56160931000 | 52600 | 52600 | 52700 | 52600 | 1103 |
| 399 | 20231221 | 123900 | 56102872800 | 52600 | 52600 | 52700 | 52600 | 2564 |
| 400 | 20231221 | 123800 | 55968004100 | 52600 | 52600 | 52700 | 52600 | 597 |
| 401 | 20231221 | 123700 | 55936599100 | 52600 | 52600 | 52700 | 52600 | 3784 |
| 402 | 20231221 | 123600 | 55737548000 | 52600 | 52600 | 52700 | 52600 | 989 |
| 403 | 20231221 | 123500 | 55685505800 | 52700 | 52700 | 52800 | 52600 | 3102 |
| 404 | 20231221 | 123400 | 55522059600 | 52700 | 52700 | 52800 | 52700 | 585 |
| 405 | 20231221 | 123300 | 55491228400 | 52700 | 52700 | 52800 | 52700 | 676 |
| 406 | 20231221 | 123200 | 55455602500 | 52700 | 52700 | 52800 | 52700 | 1245 |
| 407 | 20231221 | 123100 | 55389988200 | 52700 | 52700 | 52800 | 52700 | 1007 |
| 408 | 20231221 | 123000 | 55336912000 | 52700 | 52700 | 52800 | 52700 | 215 |
| 409 | 20231221 | 122900 | 55325574600 | 52800 | 52700 | 52800 | 52700 | 2915 |
| 410 | 20231221 | 122800 | 55171848100 | 52700 | 52800 | 52800 | 52700 | 234 |
| 411 | 20231221 | 122700 | 55159502100 | 52700 | 52800 | 52800 | 52700 | 796 |
| 412 | 20231221 | 122600 | 55117541100 | 52700 | 52800 | 52800 | 52700 | 3030 |
| 413 | 20231221 | 122500 | 54957593000 | 52700 | 52700 | 52800 | 52700 | 803 |
| 414 | 20231221 | 122400 | 54915274800 | 52700 | 52800 | 52800 | 52700 | 2723 |
| 415 | 20231221 | 122300 | 54771588000 | 52800 | 52800 | 52900 | 52800 | 406 |
| 416 | 20231221 | 122200 | 54750149100 | 52800 | 52900 | 52900 | 52800 | 1496 |
| 417 | 20231221 | 122100 | 54671149900 | 52900 | 52800 | 52900 | 52800 | 569 |
| 418 | 20231221 | 122000 | 54641073400 | 52900 | 52800 | 52900 | 52700 | 8762 |
| 419 | 20231221 | 121900 | 54178072600 | 52800 | 52800 | 52800 | 52700 | 485 |
| 420 | 20231221 | 121800 | 54152505400 | 52700 | 52700 | 52800 | 52700 | 701 |
| 421 | 20231221 | 121700 | 54115557800 | 52800 | 52700 | 52800 | 52700 | 243 |
| 422 | 20231221 | 121600 | 54102749200 | 52700 | 52800 | 52800 | 52700 | 736 |
| 423 | 20231221 | 121500 | 54063961500 | 52800 | 52700 | 52800 | 52700 | 811 |
| 424 | 20231221 | 121400 | 54021153600 | 52800 | 52800 | 52800 | 52700 | 1347 |
| 425 | 20231221 | 121300 | 53950055100 | 52800 | 52700 | 53000 | 52700 | 6373 |
| 426 | 20231221 | 121200 | 53613331300 | 52700 | 52700 | 52800 | 52700 | 486 |
| 427 | 20231221 | 121100 | 53587714000 | 52700 | 52900 | 52900 | 52700 | 2776 |
| 428 | 20231221 | 121000 | 53441167000 | 52900 | 52800 | 52900 | 52800 | 411 |
| 429 | 20231221 | 120900 | 53419432500 | 52800 | 52600 | 52900 | 52600 | 3425 |
| 430 | 20231221 | 120800 | 53238601800 | 52700 | 52900 | 52900 | 52600 | 3929 |
| 431 | 20231221 | 120700 | 53031386700 | 52900 | 52900 | 53000 | 52700 | 6086 |
| 432 | 20231221 | 120600 | 52710057100 | 52900 | 52900 | 53000 | 52900 | 779 |
| 433 | 20231221 | 120500 | 52668847200 | 53000 | 52900 | 53000 | 52900 | 1133 |
| 434 | 20231221 | 120400 | 52608910400 | 53000 | 52900 | 53000 | 52900 | 698 |
| 435 | 20231221 | 120300 | 52571985900 | 52900 | 52900 | 53000 | 52900 | 1160 |
| 436 | 20231221 | 120200 | 52510620700 | 52900 | 53000 | 53100 | 52900 | 2985 |
| 437 | 20231221 | 120100 | 52352417800 | 53000 | 53000 | 53100 | 53000 | 1777 |
| 438 | 20231221 | 120000 | 52258236700 | 53000 | 53100 | 53200 | 53000 | 2815 |
| 439 | 20231221 | 115900 | 52108798600 | 53100 | 53100 | 53200 | 53100 | 297 |
| 440 | 20231221 | 115800 | 52093024900 | 53100 | 53200 | 53300 | 53100 | 1815 |
| 441 | 20231221 | 115700 | 51996494400 | 53200 | 53200 | 53300 | 53200 | 1840 |
| 442 | 20231221 | 115600 | 51898511000 | 53200 | 53200 | 53300 | 53100 | 1633 |
| 443 | 20231221 | 115500 | 51811624700 | 53200 | 53100 | 53300 | 53100 | 5680 |
| 444 | 20231221 | 115400 | 51509447300 | 53100 | 53100 | 53200 | 53100 | 1096 |
| 445 | 20231221 | 115300 | 51451213200 | 53100 | 53100 | 53200 | 53100 | 1654 |
| 446 | 20231221 | 115200 | 51363235200 | 53100 | 53100 | 53200 | 53100 | 13662 |
| 447 | 20231221 | 115100 | 50636483900 | 53100 | 53100 | 53200 | 53100 | 2650 |
| 448 | 20231221 | 115000 | 50495585100 | 53100 | 53100 | 53200 | 53000 | 3340 |
| 449 | 20231221 | 114900 | 50318221700 | 53100 | 53100 | 53200 | 53100 | 1832 |
| 450 | 20231221 | 114800 | 50220914200 | 53100 | 53100 | 53200 | 53000 | 4342 |
| 451 | 20231221 | 114700 | 49990387300 | 53000 | 53100 | 53200 | 53000 | 2088 |
| 452 | 20231221 | 114600 | 49879525100 | 53100 | 53100 | 53200 | 53000 | 3475 |
| 453 | 20231221 | 114500 | 49694984000 | 53200 | 53100 | 53200 | 53000 | 4447 |
| 454 | 20231221 | 114400 | 49458873600 | 53100 | 53100 | 53200 | 53000 | 10495 |
| 455 | 20231221 | 114300 | 48901592500 | 53000 | 53100 | 53100 | 53000 | 1034 |
| 456 | 20231221 | 114200 | 48846720500 | 53100 | 52900 | 53100 | 52900 | 14567 |
| 457 | 20231221 | 114100 | 48074553200 | 52900 | 52900 | 53000 | 52900 | 1787 |
| 458 | 20231221 | 114000 | 47980004700 | 52900 | 52900 | 53000 | 52900 | 2223 |
| 459 | 20231221 | 113900 | 47862401900 | 52900 | 52900 | 53000 | 52800 | 4676 |
| 460 | 20231221 | 113800 | 47615029300 | 52900 | 52800 | 52900 | 52800 | 12249 |
| 461 | 20231221 | 113700 | 46967458700 | 52900 | 52800 | 52900 | 52800 | 2642 |
| 462 | 20231221 | 113600 | 46827841400 | 52800 | 52800 | 52900 | 52800 | 5335 |
| 463 | 20231221 | 113500 | 46546073700 | 52800 | 52700 | 52800 | 52700 | 6000 |
| 464 | 20231221 | 113400 | 46229331300 | 52700 | 52600 | 52800 | 52600 | 5245 |
| 465 | 20231221 | 113300 | 45952954500 | 52700 | 52600 | 52700 | 52600 | 5457 |
| 466 | 20231221 | 113200 | 45665480900 | 52600 | 52600 | 52700 | 52600 | 745 |
| 467 | 20231221 | 113100 | 45626262700 | 52600 | 52700 | 52700 | 52600 | 1211 |
| 468 | 20231221 | 113000 | 45562512900 | 52700 | 52600 | 52700 | 52600 | 992 |
| 469 | 20231221 | 112900 | 45510264100 | 52600 | 52700 | 52700 | 52600 | 1918 |
| 470 | 20231221 | 112800 | 45409338000 | 52700 | 52600 | 52700 | 52600 | 1215 |
| 471 | 20231221 | 112700 | 45345410500 | 52600 | 52500 | 52600 | 52500 | 8484 |
| 472 | 20231221 | 112600 | 44899214700 | 52500 | 52600 | 52600 | 52500 | 1108 |
| 473 | 20231221 | 112500 | 44841005000 | 52500 | 52500 | 52600 | 52500 | 2849 |
| 474 | 20231221 | 112400 | 44691422600 | 52500 | 52500 | 52600 | 52500 | 3068 |
| 475 | 20231221 | 112300 | 44530220400 | 52500 | 52600 | 52600 | 52400 | 8393 |
| 476 | 20231221 | 112200 | 44089579200 | 52500 | 52600 | 52600 | 52500 | 2673 |
| 477 | 20231221 | 112100 | 43949209700 | 52600 | 52600 | 52600 | 52500 | 733 |
| 478 | 20231221 | 112000 | 43910705200 | 52500 | 52600 | 52600 | 52500 | 1101 |
| 479 | 20231221 | 111900 | 43852865700 | 52600 | 52500 | 52600 | 52500 | 658 |
| 480 | 20231221 | 111800 | 43818298200 | 52500 | 52500 | 52600 | 52500 | 2763 |
| 481 | 20231221 | 111700 | 43673200600 | 52500 | 52600 | 52600 | 52500 | 2263 |
| 482 | 20231221 | 111600 | 43554199500 | 52500 | 52500 | 52600 | 52500 | 4830 |
| 483 | 20231221 | 111500 | 43300213200 | 52600 | 52500 | 52600 | 52500 | 1718 |
| 484 | 20231221 | 111400 | 43210013800 | 52600 | 52500 | 52600 | 52400 | 10426 |
| 485 | 20231221 | 111300 | 42662702500 | 52500 | 52400 | 52500 | 52400 | 603 |
| 486 | 20231221 | 111200 | 42631075200 | 52400 | 52400 | 52500 | 52400 | 467 |
| 487 | 20231221 | 111100 | 42606584600 | 52500 | 52400 | 52500 | 52400 | 1802 |
| 488 | 20231221 | 111000 | 42512046000 | 52400 | 52400 | 52500 | 52400 | 978 |
| 489 | 20231221 | 110900 | 42460787500 | 52500 | 52400 | 52500 | 52300 | 5608 |
| 490 | 20231221 | 110800 | 42166930500 | 52400 | 52400 | 52400 | 52300 | 904 |
| 491 | 20231221 | 110700 | 42119619900 | 52300 | 52200 | 52400 | 52200 | 11757 |
| 492 | 20231221 | 110600 | 41504709100 | 52300 | 52300 | 52300 | 52200 | 2139 |
| 493 | 20231221 | 110500 | 41392991800 | 52200 | 52200 | 52300 | 52200 | 4214 |
| 494 | 20231221 | 110400 | 41172843000 | 52300 | 52200 | 52300 | 52100 | 4101 |
| 495 | 20231221 | 110300 | 40958791800 | 52200 | 52100 | 52200 | 52100 | 1728 |
| 496 | 20231221 | 110200 | 40868628100 | 52100 | 52200 | 52200 | 52100 | 13935 |
| 497 | 20231221 | 110100 | 40141630500 | 52100 | 52100 | 52200 | 52100 | 1207 |
| 498 | 20231221 | 110000 | 40078724600 | 52200 | 52100 | 52200 | 52100 | 1401 |
| 499 | 20231221 | 105900 | 40005718000 | 52100 | 52200 | 52200 | 52100 | 1788 |
| 500 | 20231221 | 105800 | 39912537400 | 52200 | 52100 | 52200 | 52000 | 3393 |
| 501 | 20231221 | 105700 | 39735761500 | 52100 | 52000 | 52200 | 52000 | 8352 |
| 502 | 20231221 | 105600 | 39300712900 | 52100 | 52200 | 52200 | 52000 | 11358 |
| 503 | 20231221 | 105500 | 38709013100 | 52200 | 52100 | 52200 | 52100 | 5593 |
| 504 | 20231221 | 105400 | 38417547200 | 52100 | 52100 | 52200 | 52100 | 4325 |
| 505 | 20231221 | 105300 | 38192165100 | 52200 | 52100 | 52200 | 52100 | 1900 |
| 506 | 20231221 | 105200 | 38093096900 | 52200 | 52100 | 52200 | 52100 | 3218 |
| 507 | 20231221 | 105100 | 37925394000 | 52100 | 52100 | 52200 | 52100 | 3846 |
| 508 | 20231221 | 105000 | 37724995700 | 52100 | 52100 | 52200 | 52100 | 5916 |
| 509 | 20231221 | 104900 | 37416703600 | 52100 | 52100 | 52200 | 52100 | 3949 |
| 510 | 20231221 | 104800 | 37210875000 | 52100 | 52100 | 52200 | 52100 | 2452 |
| 511 | 20231221 | 104700 | 37083082000 | 52100 | 52100 | 52200 | 52100 | 3596 |
| 512 | 20231221 | 104600 | 36895664800 | 52200 | 52300 | 52300 | 52100 | 16043 |
| 513 | 20231221 | 104500 | 36058483400 | 52200 | 52200 | 52300 | 52200 | 4138 |
| 514 | 20231221 | 104400 | 35842474900 | 52200 | 52200 | 52300 | 52200 | 5207 |
| 515 | 20231221 | 104300 | 35570661000 | 52200 | 52300 | 52300 | 52200 | 2485 |
| 516 | 20231221 | 104200 | 35440886400 | 52300 | 52300 | 52300 | 52200 | 4361 |
| 517 | 20231221 | 104100 | 35213223300 | 52200 | 52200 | 52300 | 52200 | 4515 |
| 518 | 20231221 | 104000 | 34977496700 | 52300 | 52200 | 52300 | 52200 | 5422 |
| 519 | 20231221 | 103900 | 34694392200 | 52300 | 52300 | 52400 | 52200 | 25161 |
| 520 | 20231221 | 103800 | 33378664300 | 52300 | 52400 | 52400 | 52300 | 2865 |
| 521 | 20231221 | 103700 | 33228794800 | 52400 | 52300 | 52400 | 52300 | 4298 |
| 522 | 20231221 | 103600 | 33003842200 | 52300 | 52300 | 52400 | 52300 | 11171 |
| 523 | 20231221 | 103500 | 32419576000 | 52300 | 52400 | 52500 | 52300 | 14855 |
| 524 | 20231221 | 103400 | 31641180200 | 52400 | 52500 | 52500 | 52400 | 1224 |
| 525 | 20231221 | 103300 | 31577031200 | 52400 | 52500 | 52500 | 52400 | 3460 |
| 526 | 20231221 | 103200 | 31395511300 | 52400 | 52500 | 52500 | 52400 | 1495 |
| 527 | 20231221 | 103100 | 31317148800 | 52500 | 52400 | 52500 | 52400 | 4549 |
| 528 | 20231221 | 103000 | 31078533300 | 52500 | 52400 | 52500 | 52400 | 1252 |
| 529 | 20231221 | 102900 | 31012911000 | 52400 | 52400 | 52500 | 52400 | 2470 |
| 530 | 20231221 | 102800 | 30883403600 | 52500 | 52500 | 52500 | 52400 | 2349 |
| 531 | 20231221 | 102700 | 30760266800 | 52400 | 52400 | 52500 | 52400 | 1838 |
| 532 | 20231221 | 102600 | 30663928700 | 52500 | 52400 | 52500 | 52400 | 3362 |
| 533 | 20231221 | 102500 | 30487550600 | 52400 | 52400 | 52500 | 52400 | 3039 |
| 534 | 20231221 | 102400 | 30328137900 | 52500 | 52500 | 52600 | 52500 | 5648 |
| 535 | 20231221 | 102300 | 30031594900 | 52500 | 52500 | 52600 | 52500 | 2855 |
| 536 | 20231221 | 102200 | 29881635900 | 52600 | 52600 | 52600 | 52500 | 1310 |
| 537 | 20231221 | 102100 | 29812828100 | 52500 | 52500 | 52600 | 52500 | 3647 |
| 538 | 20231221 | 102000 | 29621295800 | 52600 | 52500 | 52600 | 52500 | 1839 |
| 539 | 20231221 | 101900 | 29524726200 | 52600 | 52500 | 52600 | 52500 | 931 |
| 540 | 20231221 | 101800 | 29475819200 | 52500 | 52500 | 52500 | 52400 | 3530 |
| 541 | 20231221 | 101700 | 29290698300 | 52500 | 52500 | 52600 | 52400 | 3399 |
| 542 | 20231221 | 101600 | 29112229500 | 52600 | 52500 | 52600 | 52400 | 5180 |
| 543 | 20231221 | 101500 | 28840234200 | 52500 | 52400 | 52500 | 52400 | 1299 |
| 544 | 20231221 | 101400 | 28772110100 | 52500 | 52400 | 52500 | 52400 | 3889 |
| 545 | 20231221 | 101300 | 28568099900 | 52400 | 52600 | 52600 | 52400 | 3394 |
| 546 | 20231221 | 101200 | 28390003800 | 52600 | 52600 | 52600 | 52500 | 3293 |
| 547 | 20231221 | 101100 | 28217094900 | 52600 | 52500 | 52600 | 52500 | 7834 |
| 548 | 20231221 | 101000 | 27805786900 | 52500 | 52300 | 52500 | 52300 | 21859 |
| 549 | 20231221 | 100900 | 26659615800 | 52400 | 52400 | 52400 | 52300 | 1891 |
| 550 | 20231221 | 100800 | 26560646400 | 52400 | 52300 | 52400 | 52300 | 6472 |
| 551 | 20231221 | 100700 | 26222114900 | 52400 | 52300 | 52400 | 52300 | 4911 |
| 552 | 20231221 | 100600 | 25965091500 | 52400 | 52400 | 52500 | 52300 | 19388 |
| 553 | 20231221 | 100500 | 24949314200 | 52400 | 52400 | 52500 | 52400 | 3120 |
| 554 | 20231221 | 100400 | 24785703600 | 52500 | 52400 | 52500 | 52400 | 1676 |
| 555 | 20231221 | 100300 | 24697841500 | 52400 | 52500 | 52500 | 52400 | 3674 |
| 556 | 20231221 | 100200 | 24505102800 | 52500 | 52500 | 52500 | 52400 | 3701 |
| 557 | 20231221 | 100100 | 24311030800 | 52500 | 52400 | 52500 | 52400 | 2297 |
| 558 | 20231221 | 100000 | 24190635600 | 52400 | 52400 | 52500 | 52400 | 5790 |
| 559 | 20231221 | 095900 | 23887083400 | 52400 | 52400 | 52500 | 52400 | 3922 |
| 560 | 20231221 | 095800 | 23681538100 | 52500 | 52500 | 52500 | 52400 | 3824 |
| 561 | 20231221 | 095700 | 23481085900 | 52400 | 52500 | 52600 | 52400 | 11305 |
| 562 | 20231221 | 095600 | 22887695900 | 52500 | 52500 | 52600 | 52500 | 2725 |
| 563 | 20231221 | 095500 | 22744598100 | 52500 | 52400 | 52600 | 52400 | 17064 |
| 564 | 20231221 | 095400 | 21849374000 | 52500 | 52600 | 52700 | 52400 | 14010 |
| 565 | 20231221 | 095300 | 21113315300 | 52700 | 52600 | 52700 | 52500 | 12587 |
| 566 | 20231221 | 095200 | 20451874800 | 52600 | 52700 | 52800 | 52500 | 59285 |
| 567 | 20231221 | 095100 | 17334655000 | 52700 | 52800 | 52800 | 52700 | 3290 |
| 568 | 20231221 | 095000 | 17161235700 | 52700 | 52800 | 52800 | 52700 | 2096 |
| 569 | 20231221 | 094900 | 17050692500 | 52700 | 52800 | 52800 | 52700 | 4747 |
| 570 | 20231221 | 094800 | 16800487900 | 52800 | 52800 | 52900 | 52700 | 16408 |
| 571 | 20231221 | 094700 | 15934620400 | 52800 | 52900 | 52900 | 52800 | 3835 |
| 572 | 20231221 | 094600 | 15732081800 | 52900 | 52800 | 52900 | 52800 | 2852 |
| 573 | 20231221 | 094500 | 15581401400 | 52800 | 52900 | 52900 | 52800 | 2385 |
| 574 | 20231221 | 094400 | 15455359100 | 52800 | 52900 | 53000 | 52800 | 24173 |
| 575 | 20231221 | 094300 | 14176043600 | 53000 | 53100 | 53100 | 52900 | 30922 |
| 576 | 20231221 | 094200 | 12537287400 | 53100 | 53100 | 53100 | 53000 | 2050 |
| 577 | 20231221 | 094100 | 12428626100 | 53000 | 53000 | 53100 | 53000 | 5166 |
| 578 | 20231221 | 094000 | 12154760900 | 53100 | 53000 | 53100 | 53000 | 2266 |
| 579 | 20231221 | 093900 | 12034649600 | 53100 | 53100 | 53200 | 53000 | 15950 |
| 580 | 20231221 | 093800 | 11187715900 | 53100 | 53100 | 53200 | 53100 | 2262 |
| 581 | 20231221 | 093700 | 11067599800 | 53100 | 53100 | 53200 | 53100 | 4626 |
| 582 | 20231221 | 093600 | 10821928600 | 53200 | 53100 | 53200 | 53100 | 1630 |
| 583 | 20231221 | 093500 | 10735332400 | 53100 | 53100 | 53200 | 53100 | 1542 |
| 584 | 20231221 | 093400 | 10653358400 | 53200 | 53100 | 53200 | 53100 | 2913 |
| 585 | 20231221 | 093300 | 10498584200 | 53200 | 53100 | 53200 | 53100 | 1454 |
| 586 | 20231221 | 093200 | 10421309600 | 53100 | 53200 | 53200 | 53100 | 838 |
| 587 | 20231221 | 093100 | 10376764600 | 53100 | 53200 | 53200 | 53100 | 1211 |
| 588 | 20231221 | 093000 | 10312404400 | 53200 | 53100 | 53200 | 53100 | 722 |
| 589 | 20231221 | 092900 | 10274042300 | 53100 | 53200 | 53200 | 53100 | 1349 |
| 590 | 20231221 | 092800 | 10202363200 | 53100 | 53200 | 53200 | 53100 | 1060 |
| 591 | 20231221 | 092700 | 10146040400 | 53100 | 53200 | 53200 | 53100 | 2236 |
| 592 | 20231221 | 092600 | 10027206900 | 53200 | 53100 | 53200 | 53100 | 1672 |
| 593 | 20231221 | 092500 | 9938378100 | 53200 | 53100 | 53200 | 53100 | 1736 |
| 594 | 20231221 | 092400 | 9846104200 | 53100 | 53200 | 53200 | 53100 | 1967 |
| 595 | 20231221 | 092300 | 9741581600 | 53100 | 53200 | 53200 | 53100 | 880 |
| 596 | 20231221 | 092200 | 9694822000 | 53100 | 53200 | 53200 | 53100 | 983 |
| 597 | 20231221 | 092100 | 9642612700 | 53100 | 53200 | 53200 | 53100 | 1755 |
| 598 | 20231221 | 092000 | 9549259800 | 53200 | 53300 | 53300 | 53100 | 9365 |
| 599 | 20231221 | 091900 | 9050950100 | 53300 | 53300 | 53300 | 53200 | 2150 |
| 600 | 20231221 | 091800 | 8936456000 | 53300 | 53400 | 53400 | 53200 | 8573 |
| 601 | 20231221 | 091700 | 8479473900 | 53400 | 53300 | 53400 | 53200 | 6057 |
| 602 | 20231221 | 091600 | 8156520200 | 53200 | 53100 | 53300 | 53100 | 6132 |
| 603 | 20231221 | 091500 | 7830250700 | 53200 | 53100 | 53200 | 53100 | 1681 |
| 604 | 20231221 | 091400 | 7740867500 | 53100 | 53200 | 53200 | 53100 | 1446 |
| 605 | 20231221 | 091300 | 7664041300 | 53100 | 53100 | 53200 | 53000 | 6441 |
| 606 | 20231221 | 091200 | 7322067800 | 53100 | 53100 | 53200 | 53000 | 15088 |
| 607 | 20231221 | 091100 | 6521260000 | 53200 | 53100 | 53200 | 53100 | 1768 |
| 608 | 20231221 | 091000 | 6427343400 | 53200 | 53200 | 53200 | 53100 | 2479 |
| 609 | 20231221 | 090900 | 6295664000 | 53200 | 53200 | 53200 | 53100 | 1050 |
| 610 | 20231221 | 090800 | 6239873600 | 53100 | 53100 | 53200 | 53000 | 3750 |
| 611 | 20231221 | 090700 | 6040717900 | 53100 | 53200 | 53200 | 53000 | 15343 |
| 612 | 20231221 | 090600 | 5226244000 | 53200 | 53100 | 53200 | 53100 | 4660 |
| 613 | 20231221 | 090500 | 4978701200 | 53100 | 53200 | 53200 | 53000 | 6837 |
| 614 | 20231221 | 090400 | 4615607900 | 53200 | 53100 | 53200 | 53000 | 11570 |
| 615 | 20231221 | 090300 | 4000656300 | 53000 | 53100 | 53100 | 53000 | 6525 |
| 616 | 20231221 | 090200 | 3654733400 | 53100 | 53100 | 53100 | 53000 | 10400 |
| 617 | 20231221 | 090100 | 3103096300 | 53100 | 53200 | 53200 | 53000 | 9371 |
| 618 | 20231221 | 090000 | 2605498100 | 53200 | 52900 | 53600 | 52900 | 48444 |