34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 761745 |
| 3 | 20231214 | 191500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 4 | 20231214 | 191400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 5 | 20231214 | 191300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 6 | 20231214 | 191200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 7 | 20231214 | 191100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 8 | 20231214 | 191000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 9 | 20231214 | 190900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 10 | 20231214 | 190800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 11 | 20231214 | 190700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 12 | 20231214 | 190600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 13 | 20231214 | 190500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 14 | 20231214 | 190400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 15 | 20231214 | 190300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 16 | 20231214 | 190200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 17 | 20231214 | 190100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 18 | 20231214 | 190000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 19 | 20231214 | 185900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 20 | 20231214 | 185800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 21 | 20231214 | 185700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 22 | 20231214 | 185600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 23 | 20231214 | 185500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 24 | 20231214 | 185400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 25 | 20231214 | 185300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 26 | 20231214 | 185200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 27 | 20231214 | 185100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 28 | 20231214 | 185000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 29 | 20231214 | 184900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 30 | 20231214 | 184800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 31 | 20231214 | 184700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 32 | 20231214 | 184600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 761745 |
| 33 | 20231214 | 184500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 34 | 20231214 | 184400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 35 | 20231214 | 184300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 36 | 20231214 | 184200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 37 | 20231214 | 184100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 38 | 20231214 | 184000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 39 | 20231214 | 183900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 40 | 20231214 | 183800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 41 | 20231214 | 183700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 42 | 20231214 | 183600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 43 | 20231214 | 183500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 44 | 20231214 | 183400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 45 | 20231214 | 183300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 46 | 20231214 | 183200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 47 | 20231214 | 183100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 48 | 20231214 | 183000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 49 | 20231214 | 182900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 50 | 20231214 | 182800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 51 | 20231214 | 182700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 52 | 20231214 | 182600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 53 | 20231214 | 182500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 54 | 20231214 | 182400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 55 | 20231214 | 182300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 56 | 20231214 | 182200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 57 | 20231214 | 182100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 58 | 20231214 | 182000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 59 | 20231214 | 181900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 60 | 20231214 | 181800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 61 | 20231214 | 181700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 62 | 20231214 | 181600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 761745 |
| 63 | 20231214 | 181500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 64 | 20231214 | 181400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 65 | 20231214 | 181300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 66 | 20231214 | 181200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 67 | 20231214 | 181100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 68 | 20231214 | 181000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 69 | 20231214 | 180900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 70 | 20231214 | 180800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 71 | 20231214 | 180700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 72 | 20231214 | 180600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 73 | 20231214 | 180500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 74 | 20231214 | 180400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 75 | 20231214 | 180300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 76 | 20231214 | 180200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 77 | 20231214 | 180100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 78 | 20231214 | 180000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 79 | 20231214 | 175900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 80 | 20231214 | 175800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 81 | 20231214 | 175700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 82 | 20231214 | 175600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 83 | 20231214 | 175500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 84 | 20231214 | 175400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 85 | 20231214 | 175300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 86 | 20231214 | 175200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 87 | 20231214 | 175100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 88 | 20231214 | 175000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 89 | 20231214 | 174900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 90 | 20231214 | 174800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 91 | 20231214 | 174700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 92 | 20231214 | 174600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 761745 |
| 93 | 20231214 | 174500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 94 | 20231214 | 174400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 95 | 20231214 | 174300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 96 | 20231214 | 174200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 97 | 20231214 | 174100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 98 | 20231214 | 174000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 99 | 20231214 | 173900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 100 | 20231214 | 173800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 101 | 20231214 | 173700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 102 | 20231214 | 173600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 103 | 20231214 | 173500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 104 | 20231214 | 173400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 105 | 20231214 | 173300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 106 | 20231214 | 173200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 107 | 20231214 | 173100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 108 | 20231214 | 173000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 109 | 20231214 | 172900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 110 | 20231214 | 172800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 111 | 20231214 | 172700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 112 | 20231214 | 172600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 113 | 20231214 | 172500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 114 | 20231214 | 172400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 115 | 20231214 | 172300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 116 | 20231214 | 172200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 117 | 20231214 | 172100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 118 | 20231214 | 172000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 119 | 20231214 | 171900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 120 | 20231214 | 171800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 121 | 20231214 | 171700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 122 | 20231214 | 171600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 761745 |
| 123 | 20231214 | 171500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 124 | 20231214 | 171400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 125 | 20231214 | 171300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 126 | 20231214 | 171200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 127 | 20231214 | 171100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 128 | 20231214 | 171000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 129 | 20231214 | 170900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 130 | 20231214 | 170800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 131 | 20231214 | 170700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 132 | 20231214 | 170600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 133 | 20231214 | 170500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 134 | 20231214 | 170400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 135 | 20231214 | 170300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 136 | 20231214 | 170200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 137 | 20231214 | 170100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 138 | 20231214 | 170000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 139 | 20231214 | 165900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 140 | 20231214 | 165800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 141 | 20231214 | 165700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 142 | 20231214 | 165600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 143 | 20231214 | 165500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 144 | 20231214 | 165400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 145 | 20231214 | 165300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 146 | 20231214 | 165200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 147 | 20231214 | 165100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 148 | 20231214 | 165000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 149 | 20231214 | 164900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 150 | 20231214 | 164800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 151 | 20231214 | 164700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 152 | 20231214 | 164600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 761745 |
| 153 | 20231214 | 164500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 154 | 20231214 | 164400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 155 | 20231214 | 164300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 156 | 20231214 | 164200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 157 | 20231214 | 164100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 158 | 20231214 | 164000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 159 | 20231214 | 163900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 160 | 20231214 | 163800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 161 | 20231214 | 163700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 162 | 20231214 | 163600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 163 | 20231214 | 163500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 164 | 20231214 | 163400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 165 | 20231214 | 163300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 166 | 20231214 | 163200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 167 | 20231214 | 163100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 168 | 20231214 | 163000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 169 | 20231214 | 162900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 170 | 20231214 | 162800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 171 | 20231214 | 162700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 172 | 20231214 | 162600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 173 | 20231214 | 162500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 174 | 20231214 | 162400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 175 | 20231214 | 162300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 176 | 20231214 | 162200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 177 | 20231214 | 162100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 178 | 20231214 | 162000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 179 | 20231214 | 161900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 180 | 20231214 | 161800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 181 | 20231214 | 161700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 182 | 20231214 | 161600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 761745 |
| 183 | 20231214 | 161500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 184 | 20231214 | 161400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 185 | 20231214 | 161300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 186 | 20231214 | 161200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 187 | 20231214 | 161100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 188 | 20231214 | 161000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 189 | 20231214 | 160900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 190 | 20231214 | 160800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 191 | 20231214 | 160700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 192 | 20231214 | 160600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 193 | 20231214 | 160500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 194 | 20231214 | 160400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 195 | 20231214 | 160300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 196 | 20231214 | 160200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 197 | 20231214 | 160100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 198 | 20231214 | 160000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 199 | 20231214 | 155900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 200 | 20231214 | 155800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 201 | 20231214 | 155700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 202 | 20231214 | 155600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 203 | 20231214 | 155500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 204 | 20231214 | 155400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 205 | 20231214 | 155300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 206 | 20231214 | 155200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 207 | 20231214 | 155100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 208 | 20231214 | 155000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 209 | 20231214 | 154900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 210 | 20231214 | 154800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 211 | 20231214 | 154700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 212 | 20231214 | 154600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 761745 |
| 213 | 20231214 | 154500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 214 | 20231214 | 154400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 215 | 20231214 | 154300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 216 | 20231214 | 154200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 217 | 20231214 | 154100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 218 | 20231214 | 154000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 219 | 20231214 | 153900 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 220 | 20231214 | 153800 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 221 | 20231214 | 153700 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 222 | 20231214 | 153600 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 223 | 20231214 | 153500 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 224 | 20231214 | 153400 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 225 | 20231214 | 153300 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 226 | 20231214 | 153200 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 227 | 20231214 | 153100 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 0 |
| 228 | 20231214 | 153000 | 267157040600 | 54300 | 54300 | 54300 | 54300 | 761745 |
| 229 | 20231214 | 152900 | 225794287100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 230 | 20231214 | 152800 | 225794287100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 231 | 20231214 | 152700 | 225794287100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 232 | 20231214 | 152600 | 225794287100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 233 | 20231214 | 152500 | 225794287100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 234 | 20231214 | 152400 | 225794287100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 235 | 20231214 | 152300 | 225794287100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 236 | 20231214 | 152200 | 225794287100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 237 | 20231214 | 152100 | 225794287100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 238 | 20231214 | 152000 | 225794287100 | 54200 | 54200 | 54200 | 54200 | 0 |
| 239 | 20231214 | 151900 | 225794287100 | 54200 | 54400 | 54400 | 54200 | 12871 |
| 240 | 20231214 | 151800 | 225095478400 | 54400 | 54400 | 54400 | 54300 | 12254 |
| 241 | 20231214 | 151700 | 224429441300 | 54400 | 54400 | 54400 | 54300 | 6768 |
| 242 | 20231214 | 151600 | 224061368900 | 54400 | 54300 | 54400 | 54200 | 11829 |
| 243 | 20231214 | 151500 | 223418626300 | 54300 | 54200 | 54300 | 54200 | 10154 |
| 244 | 20231214 | 151400 | 222867409900 | 54300 | 54200 | 54300 | 54200 | 6568 |
| 245 | 20231214 | 151300 | 222510848200 | 54300 | 54200 | 54300 | 54200 | 8249 |
| 246 | 20231214 | 151200 | 222063030600 | 54300 | 54200 | 54300 | 54200 | 3759 |
| 247 | 20231214 | 151100 | 221858978000 | 54200 | 54200 | 54300 | 54200 | 6915 |
| 248 | 20231214 | 151000 | 221483807500 | 54300 | 54200 | 54300 | 54200 | 3723 |
| 249 | 20231214 | 150900 | 221281705200 | 54300 | 54200 | 54300 | 54100 | 8747 |
| 250 | 20231214 | 150800 | 220807505600 | 54200 | 54200 | 54200 | 54100 | 7165 |
| 251 | 20231214 | 150700 | 220419219500 | 54200 | 54200 | 54200 | 54100 | 4359 |
| 252 | 20231214 | 150600 | 220183017900 | 54200 | 54200 | 54200 | 54100 | 3878 |
| 253 | 20231214 | 150500 | 219972958500 | 54200 | 54100 | 54200 | 54100 | 5066 |
| 254 | 20231214 | 150400 | 219698489500 | 54200 | 54200 | 54200 | 54100 | 3602 |
| 255 | 20231214 | 150300 | 219503373900 | 54200 | 54100 | 54200 | 54100 | 6076 |
| 256 | 20231214 | 150200 | 219174201000 | 54200 | 54200 | 54200 | 54100 | 4135 |
| 257 | 20231214 | 150100 | 218950293700 | 54200 | 54200 | 54200 | 54100 | 6136 |
| 258 | 20231214 | 150000 | 218618144000 | 54200 | 54300 | 54300 | 54100 | 6694 |
| 259 | 20231214 | 145900 | 218255256400 | 54200 | 54200 | 54300 | 54100 | 7491 |
| 260 | 20231214 | 145800 | 217849350700 | 54200 | 54200 | 54200 | 54100 | 3872 |
| 261 | 20231214 | 145700 | 217639664200 | 54200 | 54200 | 54200 | 54100 | 3127 |
| 262 | 20231214 | 145600 | 217470263000 | 54200 | 54200 | 54300 | 54100 | 8797 |
| 263 | 20231214 | 145500 | 216993318600 | 54200 | 54400 | 54400 | 54200 | 17411 |
| 264 | 20231214 | 145400 | 216048042200 | 54400 | 54400 | 54400 | 54300 | 7284 |
| 265 | 20231214 | 145300 | 215652310600 | 54300 | 54400 | 54400 | 54300 | 6797 |
| 266 | 20231214 | 145200 | 215282604700 | 54400 | 54400 | 54400 | 54300 | 2442 |
| 267 | 20231214 | 145100 | 215149841700 | 54400 | 54400 | 54500 | 54300 | 10625 |
| 268 | 20231214 | 145000 | 214571807900 | 54400 | 54300 | 54500 | 54300 | 8229 |
| 269 | 20231214 | 144900 | 214124211300 | 54300 | 54400 | 54400 | 54300 | 5010 |
| 270 | 20231214 | 144800 | 213851778200 | 54400 | 54400 | 54400 | 54300 | 4005 |
| 271 | 20231214 | 144700 | 213634060400 | 54400 | 54400 | 54400 | 54300 | 3678 |
| 272 | 20231214 | 144600 | 213434025000 | 54300 | 54400 | 54500 | 54300 | 16103 |
| 273 | 20231214 | 144500 | 212558321600 | 54400 | 54400 | 54400 | 54300 | 2481 |
| 274 | 20231214 | 144400 | 212423475700 | 54400 | 54300 | 54400 | 54300 | 2842 |
| 275 | 20231214 | 144300 | 212269000200 | 54300 | 54500 | 54500 | 54300 | 9099 |
| 276 | 20231214 | 144200 | 211773847300 | 54400 | 54400 | 54500 | 54400 | 4621 |
| 277 | 20231214 | 144100 | 211522226800 | 54400 | 54500 | 54500 | 54400 | 4374 |
| 278 | 20231214 | 144000 | 211284069700 | 54500 | 54500 | 54500 | 54400 | 5913 |
| 279 | 20231214 | 143900 | 210962148800 | 54500 | 54400 | 54500 | 54300 | 16921 |
| 280 | 20231214 | 143800 | 210041618000 | 54400 | 54300 | 54400 | 54300 | 4472 |
| 281 | 20231214 | 143700 | 209798528900 | 54400 | 54300 | 54400 | 54300 | 2915 |
| 282 | 20231214 | 143600 | 209640035400 | 54400 | 54400 | 54400 | 54300 | 3702 |
| 283 | 20231214 | 143500 | 209438766200 | 54400 | 54300 | 54400 | 54300 | 2982 |
| 284 | 20231214 | 143400 | 209276635000 | 54300 | 54300 | 54400 | 54300 | 4503 |
| 285 | 20231214 | 143300 | 209031889500 | 54400 | 54400 | 54400 | 54300 | 3823 |
| 286 | 20231214 | 143200 | 208824004900 | 54300 | 54400 | 54400 | 54300 | 3726 |
| 287 | 20231214 | 143100 | 208621482600 | 54400 | 54400 | 54400 | 54300 | 4187 |
| 288 | 20231214 | 143000 | 208393832700 | 54400 | 54400 | 54400 | 54300 | 2239 |
| 289 | 20231214 | 142900 | 208272120300 | 54400 | 54400 | 54400 | 54300 | 5115 |
| 290 | 20231214 | 142800 | 207993995200 | 54400 | 54400 | 54400 | 54300 | 3512 |
| 291 | 20231214 | 142700 | 207803022300 | 54300 | 54300 | 54400 | 54300 | 3385 |
| 292 | 20231214 | 142600 | 207618991600 | 54400 | 54400 | 54400 | 54300 | 4753 |
| 293 | 20231214 | 142500 | 207360537700 | 54400 | 54300 | 54400 | 54300 | 3120 |
| 294 | 20231214 | 142400 | 207190908100 | 54400 | 54400 | 54400 | 54300 | 2369 |
| 295 | 20231214 | 142300 | 207062120500 | 54400 | 54400 | 54400 | 54300 | 4267 |
| 296 | 20231214 | 142200 | 206830102300 | 54400 | 54400 | 54400 | 54300 | 4620 |
| 297 | 20231214 | 142100 | 206578872000 | 54400 | 54300 | 54400 | 54300 | 3920 |
| 298 | 20231214 | 142000 | 206365831600 | 54300 | 54400 | 54400 | 54300 | 3364 |
| 299 | 20231214 | 141900 | 206182914900 | 54400 | 54400 | 54400 | 54300 | 3566 |
| 300 | 20231214 | 141800 | 205989069300 | 54300 | 54400 | 54400 | 54300 | 3603 |
| 301 | 20231214 | 141700 | 205793128900 | 54400 | 54400 | 54400 | 54300 | 3881 |
| 302 | 20231214 | 141600 | 205582090300 | 54400 | 54400 | 54400 | 54300 | 3140 |
| 303 | 20231214 | 141500 | 205411376300 | 54400 | 54400 | 54400 | 54300 | 2853 |
| 304 | 20231214 | 141400 | 205256274900 | 54400 | 54400 | 54400 | 54300 | 5462 |
| 305 | 20231214 | 141300 | 204959401300 | 54300 | 54300 | 54400 | 54200 | 7375 |
| 306 | 20231214 | 141200 | 204558873300 | 54200 | 54200 | 54300 | 54200 | 4843 |
| 307 | 20231214 | 141100 | 204296044900 | 54300 | 54300 | 54400 | 54200 | 6547 |
| 308 | 20231214 | 141000 | 203940325800 | 54400 | 54400 | 54400 | 54300 | 3270 |
| 309 | 20231214 | 140900 | 203762569000 | 54400 | 54400 | 54400 | 54300 | 3815 |
| 310 | 20231214 | 140800 | 203555159700 | 54400 | 54400 | 54400 | 54300 | 3623 |
| 311 | 20231214 | 140700 | 203358137900 | 54400 | 54300 | 54400 | 54300 | 3247 |
| 312 | 20231214 | 140600 | 203181555600 | 54400 | 54400 | 54400 | 54200 | 7129 |
| 313 | 20231214 | 140500 | 202794422200 | 54300 | 54500 | 54500 | 54200 | 15897 |
| 314 | 20231214 | 140400 | 201930724400 | 54500 | 54300 | 54500 | 54300 | 10372 |
| 315 | 20231214 | 140300 | 201366391100 | 54300 | 54400 | 54400 | 54300 | 6543 |
| 316 | 20231214 | 140200 | 201010553300 | 54300 | 54400 | 54400 | 54300 | 4205 |
| 317 | 20231214 | 140100 | 200781844200 | 54400 | 54500 | 54500 | 54300 | 11891 |
| 318 | 20231214 | 140000 | 200135070500 | 54500 | 54500 | 54500 | 54400 | 6587 |
| 319 | 20231214 | 135900 | 199776288400 | 54500 | 54500 | 54500 | 54400 | 5669 |
| 320 | 20231214 | 135800 | 199467421500 | 54500 | 54500 | 54500 | 54400 | 5189 |
| 321 | 20231214 | 135700 | 199184749600 | 54400 | 54400 | 54500 | 54300 | 14562 |
| 322 | 20231214 | 135600 | 198392393500 | 54500 | 54500 | 54500 | 54400 | 2192 |
| 323 | 20231214 | 135500 | 198272978600 | 54500 | 54500 | 54500 | 54400 | 5918 |
| 324 | 20231214 | 135400 | 197950479000 | 54500 | 54500 | 54500 | 54400 | 5586 |
| 325 | 20231214 | 135300 | 197646143400 | 54400 | 54500 | 54500 | 54400 | 2707 |
| 326 | 20231214 | 135200 | 197498663900 | 54400 | 54400 | 54500 | 54300 | 9713 |
| 327 | 20231214 | 135100 | 196970138800 | 54400 | 54300 | 54400 | 54300 | 4778 |
| 328 | 20231214 | 135000 | 196710248000 | 54400 | 54400 | 54400 | 54300 | 8764 |
| 329 | 20231214 | 134900 | 196233563000 | 54300 | 54400 | 54400 | 54300 | 3027 |
| 330 | 20231214 | 134800 | 196068921300 | 54300 | 54400 | 54400 | 54300 | 4400 |
| 331 | 20231214 | 134700 | 195829579800 | 54400 | 54400 | 54400 | 54300 | 4976 |
| 332 | 20231214 | 134600 | 195559032200 | 54400 | 54400 | 54400 | 54300 | 5518 |
| 333 | 20231214 | 134500 | 195258956800 | 54400 | 54400 | 54400 | 54300 | 4197 |
| 334 | 20231214 | 134400 | 195030822600 | 54400 | 54400 | 54400 | 54300 | 4979 |
| 335 | 20231214 | 134300 | 194760017700 | 54400 | 54400 | 54400 | 54300 | 5866 |
| 336 | 20231214 | 134200 | 194441096100 | 54400 | 54400 | 54400 | 54300 | 2548 |
| 337 | 20231214 | 134100 | 194302513800 | 54400 | 54400 | 54400 | 54300 | 3408 |
| 338 | 20231214 | 134000 | 194117171500 | 54400 | 54300 | 54400 | 54300 | 5084 |
| 339 | 20231214 | 133900 | 193840758100 | 54400 | 54400 | 54400 | 54300 | 2723 |
| 340 | 20231214 | 133800 | 193692768500 | 54300 | 54400 | 54400 | 54300 | 2942 |
| 341 | 20231214 | 133700 | 193532785100 | 54400 | 54400 | 54400 | 54300 | 4863 |
| 342 | 20231214 | 133600 | 193268546800 | 54400 | 54400 | 54400 | 54300 | 3198 |
| 343 | 20231214 | 133500 | 193094617100 | 54400 | 54300 | 54400 | 54200 | 6944 |
| 344 | 20231214 | 133400 | 192717388500 | 54300 | 54300 | 54300 | 54200 | 3041 |
| 345 | 20231214 | 133300 | 192552279700 | 54300 | 54300 | 54300 | 54200 | 2694 |
| 346 | 20231214 | 133200 | 192406045700 | 54300 | 54300 | 54300 | 54200 | 3398 |
| 347 | 20231214 | 133100 | 192221573000 | 54300 | 54300 | 54300 | 54200 | 2303 |
| 348 | 20231214 | 133000 | 192096557600 | 54300 | 54300 | 54300 | 54200 | 2940 |
| 349 | 20231214 | 132900 | 191936953200 | 54300 | 54300 | 54300 | 54200 | 4123 |
| 350 | 20231214 | 132800 | 191713223000 | 54300 | 54200 | 54300 | 54200 | 3112 |
| 351 | 20231214 | 132700 | 191544381600 | 54300 | 54300 | 54300 | 54200 | 3635 |
| 352 | 20231214 | 132600 | 191347170500 | 54300 | 54300 | 54300 | 54200 | 2530 |
| 353 | 20231214 | 132500 | 191209827400 | 54200 | 54300 | 54300 | 54200 | 2987 |
| 354 | 20231214 | 132400 | 191047772600 | 54300 | 54300 | 54300 | 54200 | 2802 |
| 355 | 20231214 | 132300 | 190895780600 | 54300 | 54300 | 54300 | 54200 | 3223 |
| 356 | 20231214 | 132200 | 190720840100 | 54300 | 54300 | 54300 | 54200 | 2853 |
| 357 | 20231214 | 132100 | 190565958300 | 54300 | 54200 | 54300 | 54200 | 2242 |
| 358 | 20231214 | 132000 | 190444243400 | 54300 | 54300 | 54300 | 54200 | 11444 |
| 359 | 20231214 | 131900 | 189823641800 | 54300 | 54300 | 54300 | 54200 | 3581 |
| 360 | 20231214 | 131800 | 189629244800 | 54300 | 54200 | 54300 | 54200 | 3802 |
| 361 | 20231214 | 131700 | 189422848800 | 54300 | 54300 | 54300 | 54200 | 4002 |
| 362 | 20231214 | 131600 | 189205596900 | 54300 | 54200 | 54300 | 54100 | 7332 |
| 363 | 20231214 | 131500 | 188808094200 | 54100 | 54100 | 54200 | 54100 | 4622 |
| 364 | 20231214 | 131400 | 188557656600 | 54200 | 54200 | 54200 | 54100 | 2177 |
| 365 | 20231214 | 131300 | 188439727900 | 54200 | 54200 | 54200 | 54100 | 1869 |
| 366 | 20231214 | 131200 | 188338477300 | 54100 | 54200 | 54200 | 54100 | 1501 |
| 367 | 20231214 | 131100 | 188257153700 | 54100 | 54000 | 54200 | 54000 | 14668 |
| 368 | 20231214 | 131000 | 187463440100 | 54100 | 54100 | 54100 | 54000 | 2576 |
| 369 | 20231214 | 130900 | 187324139700 | 54100 | 54000 | 54100 | 54000 | 1070 |
| 370 | 20231214 | 130800 | 187266276400 | 54100 | 54100 | 54100 | 54000 | 1712 |
| 371 | 20231214 | 130700 | 187173725400 | 54100 | 54000 | 54100 | 54000 | 4136 |
| 372 | 20231214 | 130600 | 186950268700 | 54100 | 54100 | 54100 | 54000 | 2060 |
| 373 | 20231214 | 130500 | 186838913100 | 54000 | 54000 | 54100 | 54000 | 2908 |
| 374 | 20231214 | 130400 | 186681745900 | 54100 | 54100 | 54100 | 54000 | 1686 |
| 375 | 20231214 | 130300 | 186590588500 | 54100 | 54100 | 54100 | 54000 | 2405 |
| 376 | 20231214 | 130200 | 186460629700 | 54100 | 53900 | 54100 | 53900 | 8788 |
| 377 | 20231214 | 130100 | 185986060000 | 54000 | 53900 | 54000 | 53900 | 2418 |
| 378 | 20231214 | 130000 | 185855600400 | 53900 | 53900 | 54000 | 53900 | 1991 |
| 379 | 20231214 | 125900 | 185748176500 | 54000 | 53900 | 54000 | 53900 | 3161 |
| 380 | 20231214 | 125800 | 185577741500 | 54000 | 54100 | 54100 | 53900 | 5357 |
| 381 | 20231214 | 125700 | 185288539500 | 54000 | 54000 | 54100 | 54000 | 5341 |
| 382 | 20231214 | 125600 | 184999991800 | 54000 | 54100 | 54200 | 54000 | 5720 |
| 383 | 20231214 | 125500 | 184690591900 | 54100 | 54200 | 54200 | 54100 | 1281 |
| 384 | 20231214 | 125400 | 184621218500 | 54100 | 54100 | 54200 | 54100 | 1838 |
| 385 | 20231214 | 125300 | 184521642100 | 54200 | 54300 | 54300 | 54100 | 11804 |
| 386 | 20231214 | 125200 | 183881915700 | 54300 | 54300 | 54300 | 54200 | 3087 |
| 387 | 20231214 | 125100 | 183714478500 | 54300 | 54200 | 54300 | 54200 | 1374 |
| 388 | 20231214 | 125000 | 183639912900 | 54200 | 54300 | 54300 | 54200 | 3607 |
| 389 | 20231214 | 124900 | 183444097500 | 54300 | 54300 | 54300 | 54200 | 3387 |
| 390 | 20231214 | 124800 | 183260220100 | 54300 | 54300 | 54300 | 54200 | 1638 |
| 391 | 20231214 | 124700 | 183171329600 | 54300 | 54200 | 54300 | 54200 | 2447 |
| 392 | 20231214 | 124600 | 183038571400 | 54300 | 54200 | 54300 | 54200 | 2871 |
| 393 | 20231214 | 124500 | 182882731500 | 54200 | 54300 | 54300 | 54200 | 1670 |
| 394 | 20231214 | 124400 | 182792063600 | 54300 | 54300 | 54300 | 54200 | 3678 |
| 395 | 20231214 | 124300 | 182592399600 | 54300 | 54300 | 54300 | 54200 | 4843 |
| 396 | 20231214 | 124200 | 182329528100 | 54300 | 54300 | 54300 | 54200 | 2079 |
| 397 | 20231214 | 124100 | 182216691900 | 54300 | 54200 | 54300 | 54100 | 4888 |
| 398 | 20231214 | 124000 | 181951638900 | 54100 | 54200 | 54200 | 54100 | 7778 |
| 399 | 20231214 | 123900 | 181530085200 | 54200 | 54200 | 54200 | 54100 | 8465 |
| 400 | 20231214 | 123800 | 181071314300 | 54200 | 54200 | 54200 | 54100 | 2338 |
| 401 | 20231214 | 123700 | 180944663900 | 54100 | 54200 | 54200 | 54100 | 5021 |
| 402 | 20231214 | 123600 | 180672602400 | 54200 | 54200 | 54200 | 54100 | 1669 |
| 403 | 20231214 | 123500 | 180582179200 | 54100 | 54200 | 54200 | 54100 | 2422 |
| 404 | 20231214 | 123400 | 180450970300 | 54100 | 54200 | 54200 | 54100 | 2135 |
| 405 | 20231214 | 123300 | 180335289700 | 54200 | 54200 | 54200 | 54100 | 1070 |
| 406 | 20231214 | 123200 | 180277346600 | 54100 | 54100 | 54200 | 54100 | 1701 |
| 407 | 20231214 | 123100 | 180185209400 | 54200 | 54200 | 54200 | 54100 | 2021 |
| 408 | 20231214 | 123000 | 180075742100 | 54100 | 54200 | 54200 | 54100 | 2336 |
| 409 | 20231214 | 122900 | 179949218300 | 54200 | 54100 | 54200 | 54100 | 2367 |
| 410 | 20231214 | 122800 | 179820999500 | 54100 | 54100 | 54200 | 54000 | 7135 |
| 411 | 20231214 | 122700 | 179435046900 | 54100 | 54100 | 54100 | 53900 | 9024 |
| 412 | 20231214 | 122600 | 178947718800 | 54100 | 54200 | 54200 | 54000 | 7875 |
| 413 | 20231214 | 122500 | 178521773900 | 54100 | 54100 | 54200 | 54100 | 3008 |
| 414 | 20231214 | 122400 | 178358858700 | 54200 | 54100 | 54200 | 54000 | 10493 |
| 415 | 20231214 | 122300 | 177791041800 | 54100 | 54100 | 54100 | 54000 | 1148 |
| 416 | 20231214 | 122200 | 177728993300 | 54100 | 54000 | 54100 | 54000 | 2633 |
| 417 | 20231214 | 122100 | 177586642500 | 54100 | 54100 | 54100 | 54000 | 1657 |
| 418 | 20231214 | 122000 | 177497038300 | 54000 | 54100 | 54100 | 54000 | 2816 |
| 419 | 20231214 | 121900 | 177344884100 | 54100 | 54000 | 54100 | 54000 | 9962 |
| 420 | 20231214 | 121800 | 176806794500 | 54100 | 54100 | 54100 | 54000 | 3057 |
| 421 | 20231214 | 121700 | 176641590600 | 54100 | 54000 | 54100 | 54000 | 20308 |
| 422 | 20231214 | 121600 | 175544662300 | 54000 | 54000 | 54000 | 53900 | 6472 |
| 423 | 20231214 | 121500 | 175195662600 | 53900 | 53900 | 54000 | 53900 | 1499 |
| 424 | 20231214 | 121400 | 175114754300 | 53900 | 54000 | 54000 | 53900 | 5601 |
| 425 | 20231214 | 121300 | 174812621200 | 53900 | 54000 | 54000 | 53900 | 2075 |
| 426 | 20231214 | 121200 | 174700686000 | 54000 | 53900 | 54000 | 53900 | 3939 |
| 427 | 20231214 | 121100 | 174488234200 | 53900 | 54000 | 54000 | 53900 | 2027 |
| 428 | 20231214 | 121000 | 174378890100 | 53900 | 54000 | 54000 | 53900 | 9672 |
| 429 | 20231214 | 120900 | 173857281400 | 54000 | 54000 | 54000 | 53900 | 2542 |
| 430 | 20231214 | 120800 | 173720122600 | 54000 | 54000 | 54000 | 53900 | 2285 |
| 431 | 20231214 | 120700 | 173596856100 | 54000 | 54000 | 54000 | 53900 | 2496 |
| 432 | 20231214 | 120600 | 173462158700 | 54000 | 54000 | 54000 | 53900 | 2889 |
| 433 | 20231214 | 120500 | 173306315900 | 53900 | 54000 | 54000 | 53900 | 4369 |
| 434 | 20231214 | 120400 | 173070675600 | 54000 | 54000 | 54000 | 53900 | 2802 |
| 435 | 20231214 | 120300 | 172919471700 | 54000 | 53900 | 54000 | 53900 | 3699 |
| 436 | 20231214 | 120200 | 172719833400 | 54000 | 54000 | 54000 | 53900 | 2094 |
| 437 | 20231214 | 120100 | 172606827000 | 54000 | 53900 | 54000 | 53900 | 4638 |
| 438 | 20231214 | 120000 | 172356731800 | 53900 | 54000 | 54000 | 53900 | 3186 |
| 439 | 20231214 | 115900 | 172184829900 | 54000 | 54000 | 54000 | 53900 | 4318 |
| 440 | 20231214 | 115800 | 171951935000 | 53900 | 53900 | 54000 | 53900 | 3268 |
| 441 | 20231214 | 115700 | 171775640100 | 54000 | 53900 | 54000 | 53900 | 1909 |
| 442 | 20231214 | 115600 | 171672664600 | 53900 | 53900 | 54000 | 53900 | 2246 |
| 443 | 20231214 | 115500 | 171551466000 | 53900 | 54000 | 54000 | 53800 | 10876 |
| 444 | 20231214 | 115400 | 170965322200 | 54000 | 54000 | 54000 | 53900 | 5398 |
| 445 | 20231214 | 115300 | 170674222400 | 54000 | 54100 | 54100 | 53900 | 10246 |
| 446 | 20231214 | 115200 | 170120914800 | 54000 | 54100 | 54100 | 54000 | 2765 |
| 447 | 20231214 | 115100 | 169971488400 | 54100 | 54200 | 54200 | 54100 | 3501 |
| 448 | 20231214 | 115000 | 169781935100 | 54100 | 54100 | 54200 | 54100 | 2326 |
| 449 | 20231214 | 114900 | 169656014900 | 54100 | 54000 | 54200 | 54000 | 4348 |
| 450 | 20231214 | 114800 | 169420760400 | 54100 | 54300 | 54300 | 54000 | 12926 |
| 451 | 20231214 | 114700 | 168720971200 | 54300 | 54300 | 54300 | 54200 | 1197 |
| 452 | 20231214 | 114600 | 168656013200 | 54300 | 54200 | 54300 | 54200 | 4814 |
| 453 | 20231214 | 114500 | 168394897800 | 54300 | 54300 | 54300 | 54200 | 4821 |
| 454 | 20231214 | 114400 | 168133204800 | 54200 | 54100 | 54300 | 54100 | 8213 |
| 455 | 20231214 | 114300 | 167687983700 | 54200 | 54100 | 54200 | 54000 | 8692 |
| 456 | 20231214 | 114200 | 167217708800 | 54100 | 54000 | 54100 | 54000 | 9565 |
| 457 | 20231214 | 114100 | 166700877400 | 54000 | 54100 | 54100 | 54000 | 4642 |
| 458 | 20231214 | 114000 | 166450078200 | 54100 | 54200 | 54200 | 54000 | 8536 |
| 459 | 20231214 | 113900 | 165988271100 | 54200 | 54200 | 54200 | 54100 | 7075 |
| 460 | 20231214 | 113800 | 165605392700 | 54200 | 54200 | 54300 | 54100 | 5046 |
| 461 | 20231214 | 113700 | 165331959000 | 54300 | 54300 | 54300 | 54200 | 3119 |
| 462 | 20231214 | 113600 | 165162763700 | 54300 | 54400 | 54400 | 54200 | 4005 |
| 463 | 20231214 | 113500 | 164945225700 | 54300 | 54400 | 54400 | 54300 | 3320 |
| 464 | 20231214 | 113400 | 164764887300 | 54300 | 54400 | 54400 | 54300 | 8137 |
| 465 | 20231214 | 113300 | 164322875300 | 54300 | 54400 | 54400 | 54300 | 4093 |
| 466 | 20231214 | 113200 | 164100426500 | 54400 | 54400 | 54400 | 54300 | 1981 |
| 467 | 20231214 | 113100 | 163992739300 | 54400 | 54400 | 54400 | 54300 | 4192 |
| 468 | 20231214 | 113000 | 163764816300 | 54400 | 54400 | 54500 | 54400 | 15808 |
| 469 | 20231214 | 112900 | 162904678800 | 54400 | 54500 | 54500 | 54400 | 4866 |
| 470 | 20231214 | 112800 | 162639842900 | 54500 | 54500 | 54500 | 54400 | 3693 |
| 471 | 20231214 | 112700 | 162438762200 | 54500 | 54500 | 54500 | 54400 | 3884 |
| 472 | 20231214 | 112600 | 162227182100 | 54400 | 54500 | 54500 | 54400 | 4014 |
| 473 | 20231214 | 112500 | 162008596800 | 54500 | 54500 | 54500 | 54400 | 3075 |
| 474 | 20231214 | 112400 | 161841057500 | 54400 | 54400 | 54500 | 54300 | 9948 |
| 475 | 20231214 | 112300 | 161299932100 | 54400 | 54300 | 54400 | 54300 | 3440 |
| 476 | 20231214 | 112200 | 161113004000 | 54300 | 54300 | 54400 | 54200 | 4208 |
| 477 | 20231214 | 112100 | 160884408900 | 54300 | 54500 | 54500 | 54200 | 20994 |
| 478 | 20231214 | 112000 | 159743425500 | 54500 | 54500 | 54500 | 54400 | 5992 |
| 479 | 20231214 | 111900 | 159417169300 | 54400 | 54400 | 54500 | 54400 | 5993 |
| 480 | 20231214 | 111800 | 159090758700 | 54400 | 54500 | 54500 | 54400 | 13688 |
| 481 | 20231214 | 111700 | 158345119100 | 54400 | 54400 | 54500 | 54400 | 5083 |
| 482 | 20231214 | 111600 | 158068190800 | 54500 | 54400 | 54500 | 54400 | 4318 |
| 483 | 20231214 | 111500 | 157833006700 | 54400 | 54400 | 54500 | 54300 | 14579 |
| 484 | 20231214 | 111400 | 157039873600 | 54300 | 54400 | 54400 | 54300 | 3763 |
| 485 | 20231214 | 111300 | 156835375800 | 54400 | 54300 | 54400 | 54200 | 9045 |
| 486 | 20231214 | 111200 | 156343723100 | 54400 | 54400 | 54400 | 54300 | 4984 |
| 487 | 20231214 | 111100 | 156072887800 | 54300 | 54400 | 54400 | 54300 | 4745 |
| 488 | 20231214 | 111000 | 155815078600 | 54400 | 54400 | 54400 | 54300 | 3614 |
| 489 | 20231214 | 110900 | 155618709400 | 54300 | 54300 | 54400 | 54300 | 5856 |
| 490 | 20231214 | 110800 | 155300605300 | 54300 | 54400 | 54400 | 54300 | 3950 |
| 491 | 20231214 | 110700 | 155085984600 | 54300 | 54300 | 54400 | 54300 | 4701 |
| 492 | 20231214 | 110600 | 154830642800 | 54400 | 54400 | 54500 | 54300 | 14081 |
| 493 | 20231214 | 110500 | 154064655800 | 54400 | 54500 | 54600 | 54400 | 6823 |
| 494 | 20231214 | 110400 | 153692959300 | 54600 | 54600 | 54600 | 54400 | 19664 |
| 495 | 20231214 | 110300 | 152621119300 | 54600 | 54500 | 54600 | 54500 | 4168 |
| 496 | 20231214 | 110200 | 152393740500 | 54500 | 54500 | 54600 | 54500 | 6839 |
| 497 | 20231214 | 110100 | 152020459000 | 54600 | 54500 | 54600 | 54500 | 9808 |
| 498 | 20231214 | 110000 | 151484998000 | 54500 | 54500 | 54600 | 54400 | 11364 |
| 499 | 20231214 | 105900 | 150865454800 | 54500 | 54500 | 54500 | 54400 | 16055 |
| 500 | 20231214 | 105800 | 149990723700 | 54400 | 54500 | 54500 | 54400 | 8497 |
| 501 | 20231214 | 105700 | 149528050200 | 54500 | 54400 | 54500 | 54400 | 9650 |
| 502 | 20231214 | 105600 | 149002235700 | 54500 | 54400 | 54500 | 54300 | 13982 |
| 503 | 20231214 | 105500 | 148241491200 | 54400 | 54400 | 54400 | 54300 | 4716 |
| 504 | 20231214 | 105400 | 147985058800 | 54300 | 54400 | 54400 | 54300 | 4823 |
| 505 | 20231214 | 105300 | 147722851500 | 54400 | 54300 | 54400 | 54200 | 10645 |
| 506 | 20231214 | 105200 | 147144829900 | 54200 | 54300 | 54300 | 54200 | 4266 |
| 507 | 20231214 | 105100 | 146913479200 | 54200 | 54100 | 54300 | 54100 | 10621 |
| 508 | 20231214 | 105000 | 146338034300 | 54200 | 54100 | 54200 | 54100 | 8661 |
| 509 | 20231214 | 104900 | 145868823600 | 54200 | 54200 | 54200 | 54000 | 13988 |
| 510 | 20231214 | 104800 | 145111963000 | 54200 | 54300 | 54300 | 54100 | 9946 |
| 511 | 20231214 | 104700 | 144573187200 | 54300 | 54300 | 54400 | 54200 | 16061 |
| 512 | 20231214 | 104600 | 143701227300 | 54300 | 54100 | 54300 | 54100 | 14383 |
| 513 | 20231214 | 104500 | 142921569200 | 54200 | 54200 | 54200 | 54100 | 12426 |
| 514 | 20231214 | 104400 | 142249128200 | 54100 | 54200 | 54300 | 54100 | 46099 |
| 515 | 20231214 | 104300 | 139752210000 | 54200 | 54300 | 54400 | 54200 | 17688 |
| 516 | 20231214 | 104200 | 138791936400 | 54400 | 54500 | 54500 | 54300 | 11985 |
| 517 | 20231214 | 104100 | 138139524800 | 54500 | 54400 | 54500 | 54300 | 13739 |
| 518 | 20231214 | 104000 | 137391614000 | 54500 | 54500 | 54500 | 54400 | 8840 |
| 519 | 20231214 | 103900 | 136910352900 | 54500 | 54400 | 54500 | 54400 | 10595 |
| 520 | 20231214 | 103800 | 136333483500 | 54400 | 54400 | 54500 | 54300 | 23093 |
| 521 | 20231214 | 103700 | 135077378500 | 54400 | 54500 | 54600 | 54400 | 14591 |
| 522 | 20231214 | 103600 | 134282512100 | 54400 | 54500 | 54600 | 54400 | 20860 |
| 523 | 20231214 | 103500 | 133145524600 | 54600 | 54400 | 54600 | 54400 | 12372 |
| 524 | 20231214 | 103400 | 132470294700 | 54500 | 54400 | 54600 | 54400 | 17855 |
| 525 | 20231214 | 103300 | 131497317200 | 54500 | 54600 | 54700 | 54400 | 25984 |
| 526 | 20231214 | 103200 | 130081002000 | 54700 | 54600 | 54700 | 54500 | 16685 |
| 527 | 20231214 | 103100 | 129169292800 | 54600 | 54900 | 54900 | 54500 | 64478 |
| 528 | 20231214 | 103000 | 125640893900 | 54900 | 54800 | 54900 | 54700 | 39728 |
| 529 | 20231214 | 102900 | 123463700200 | 54800 | 54600 | 54800 | 54500 | 58702 |
| 530 | 20231214 | 102800 | 120251810200 | 54600 | 54500 | 54600 | 54400 | 63188 |
| 531 | 20231214 | 102700 | 116807543400 | 54500 | 54400 | 54500 | 54400 | 14052 |
| 532 | 20231214 | 102600 | 116042012000 | 54500 | 54400 | 54500 | 54400 | 18366 |
| 533 | 20231214 | 102500 | 115041277400 | 54400 | 54400 | 54500 | 54300 | 11619 |
| 534 | 20231214 | 102400 | 114408788800 | 54400 | 54400 | 54500 | 54300 | 27797 |
| 535 | 20231214 | 102300 | 112896945300 | 54300 | 54300 | 54400 | 54300 | 13295 |
| 536 | 20231214 | 102200 | 112174144100 | 54400 | 54400 | 54500 | 54300 | 13213 |
| 537 | 20231214 | 102100 | 111455453700 | 54400 | 54500 | 54500 | 54300 | 85932 |
| 538 | 20231214 | 102000 | 106780626500 | 54500 | 54300 | 54500 | 54200 | 53120 |
| 539 | 20231214 | 101900 | 103892711600 | 54300 | 54200 | 54300 | 54100 | 49767 |
| 540 | 20231214 | 101800 | 101194564700 | 54100 | 54000 | 54200 | 53900 | 140492 |
| 541 | 20231214 | 101700 | 93605435400 | 53900 | 53900 | 54000 | 53900 | 11709 |
| 542 | 20231214 | 101600 | 92973633000 | 54000 | 54000 | 54000 | 53900 | 10691 |
| 543 | 20231214 | 101500 | 92396496000 | 53900 | 53900 | 54000 | 53900 | 8427 |
| 544 | 20231214 | 101400 | 91941610400 | 54000 | 53900 | 54000 | 53900 | 8755 |
| 545 | 20231214 | 101300 | 91469081600 | 54000 | 54000 | 54000 | 53900 | 5374 |
| 546 | 20231214 | 101200 | 91179161800 | 54000 | 54000 | 54000 | 53900 | 7822 |
| 547 | 20231214 | 101100 | 90757125200 | 54000 | 53900 | 54000 | 53900 | 5193 |
| 548 | 20231214 | 101000 | 90477026400 | 53900 | 54000 | 54000 | 53900 | 6674 |
| 549 | 20231214 | 100900 | 90116843600 | 53900 | 54000 | 54000 | 53900 | 7677 |
| 550 | 20231214 | 100800 | 89702650600 | 53900 | 53900 | 54000 | 53900 | 57987 |
| 551 | 20231214 | 100700 | 86576420300 | 53900 | 53800 | 53900 | 53800 | 8285 |
| 552 | 20231214 | 100600 | 86130078700 | 53900 | 53600 | 53900 | 53600 | 26989 |
| 553 | 20231214 | 100500 | 84678906000 | 53600 | 53700 | 53800 | 53600 | 17132 |
| 554 | 20231214 | 100400 | 83759481900 | 53800 | 53800 | 53900 | 53700 | 24823 |
| 555 | 20231214 | 100300 | 82424275300 | 53900 | 53900 | 53900 | 53800 | 13355 |
| 556 | 20231214 | 100200 | 81705424000 | 53800 | 53900 | 53900 | 53800 | 11640 |
| 557 | 20231214 | 100100 | 81078519300 | 53900 | 53800 | 53900 | 53800 | 8466 |
| 558 | 20231214 | 100000 | 80622663200 | 53800 | 53900 | 53900 | 53800 | 5135 |
| 559 | 20231214 | 095900 | 80346081600 | 53800 | 53900 | 53900 | 53800 | 14407 |
| 560 | 20231214 | 095800 | 79570023400 | 53900 | 53900 | 53900 | 53800 | 9458 |
| 561 | 20231214 | 095700 | 79060386900 | 53800 | 53900 | 53900 | 53800 | 12111 |
| 562 | 20231214 | 095600 | 78408165900 | 53800 | 53900 | 53900 | 53800 | 10715 |
| 563 | 20231214 | 095500 | 77831217600 | 53900 | 53800 | 53900 | 53800 | 9623 |
| 564 | 20231214 | 095400 | 77312900200 | 53800 | 53900 | 53900 | 53800 | 13133 |
| 565 | 20231214 | 095300 | 76605378600 | 53900 | 53800 | 53900 | 53800 | 5822 |
| 566 | 20231214 | 095200 | 76291901800 | 53800 | 53900 | 53900 | 53800 | 11124 |
| 567 | 20231214 | 095100 | 75692983400 | 53800 | 53900 | 53900 | 53800 | 10709 |
| 568 | 20231214 | 095000 | 75116138900 | 53900 | 53900 | 53900 | 53800 | 16371 |
| 569 | 20231214 | 094900 | 74234243400 | 53900 | 53800 | 53900 | 53700 | 35691 |
| 570 | 20231214 | 094800 | 72313767600 | 53700 | 53700 | 53800 | 53600 | 47458 |
| 571 | 20231214 | 094700 | 69764605600 | 53700 | 53600 | 53700 | 53500 | 29069 |
| 572 | 20231214 | 094600 | 68206311800 | 53600 | 53500 | 53600 | 53400 | 80923 |
| 573 | 20231214 | 094500 | 63873534600 | 53400 | 53300 | 53500 | 53300 | 41781 |
| 574 | 20231214 | 094400 | 61641656600 | 53300 | 53300 | 53400 | 53300 | 4487 |
| 575 | 20231214 | 094300 | 61402289100 | 53400 | 53300 | 53400 | 53300 | 10162 |
| 576 | 20231214 | 094200 | 60859988300 | 53400 | 53300 | 53400 | 53300 | 5596 |
| 577 | 20231214 | 094100 | 60561556600 | 53300 | 53400 | 53400 | 53300 | 5470 |
| 578 | 20231214 | 094000 | 60269870900 | 53300 | 53400 | 53400 | 53300 | 6693 |
| 579 | 20231214 | 093900 | 59913010900 | 53400 | 53200 | 53400 | 53200 | 15271 |
| 580 | 20231214 | 093800 | 59098964000 | 53200 | 53300 | 53300 | 53200 | 7802 |
| 581 | 20231214 | 093700 | 58683735700 | 53200 | 53300 | 53400 | 53200 | 8647 |
| 582 | 20231214 | 093600 | 58222907400 | 53300 | 53400 | 53400 | 53200 | 32383 |
| 583 | 20231214 | 093500 | 56496803500 | 53400 | 53300 | 53400 | 53300 | 6125 |
| 584 | 20231214 | 093400 | 56169833500 | 53400 | 53400 | 53400 | 53300 | 9680 |
| 585 | 20231214 | 093300 | 55653102900 | 53300 | 53300 | 53400 | 53300 | 6334 |
| 586 | 20231214 | 093200 | 55314994100 | 53300 | 53400 | 53400 | 53300 | 10089 |
| 587 | 20231214 | 093100 | 54776670100 | 53400 | 53400 | 53400 | 53300 | 7901 |
| 588 | 20231214 | 093000 | 54354920300 | 53400 | 53400 | 53400 | 53300 | 5189 |
| 589 | 20231214 | 092900 | 54077999900 | 53300 | 53300 | 53400 | 53300 | 10791 |
| 590 | 20231214 | 092800 | 53502041600 | 53400 | 53200 | 53400 | 53200 | 27422 |
| 591 | 20231214 | 092700 | 52039828300 | 53200 | 53200 | 53300 | 53100 | 16805 |
| 592 | 20231214 | 092600 | 51145147700 | 53200 | 53000 | 53200 | 53000 | 23777 |
| 593 | 20231214 | 092500 | 49882095400 | 53000 | 53000 | 53100 | 53000 | 13071 |
| 594 | 20231214 | 092400 | 49188506900 | 53000 | 53300 | 53300 | 53000 | 59212 |
| 595 | 20231214 | 092300 | 46039742100 | 53300 | 53200 | 53300 | 53200 | 15469 |
| 596 | 20231214 | 092200 | 45215932500 | 53200 | 53200 | 53300 | 53200 | 30646 |
| 597 | 20231214 | 092100 | 43585245000 | 53300 | 53300 | 53400 | 53200 | 15603 |
| 598 | 20231214 | 092000 | 42753900800 | 53300 | 53400 | 53400 | 53300 | 23939 |
| 599 | 20231214 | 091900 | 41477681300 | 53400 | 53300 | 53400 | 53300 | 10236 |
| 600 | 20231214 | 091800 | 40931813600 | 53300 | 53500 | 53500 | 53300 | 27909 |
| 601 | 20231214 | 091700 | 39441786900 | 53400 | 53400 | 53500 | 53400 | 11871 |
| 602 | 20231214 | 091600 | 38807383500 | 53400 | 53600 | 53600 | 53400 | 18284 |
| 603 | 20231214 | 091500 | 37829414500 | 53600 | 53200 | 53600 | 53200 | 126928 |
| 604 | 20231214 | 091400 | 31049957300 | 53200 | 53100 | 53300 | 53100 | 42019 |
| 605 | 20231214 | 091300 | 28814704300 | 53100 | 53200 | 53200 | 53000 | 19664 |
| 606 | 20231214 | 091200 | 27770429000 | 53100 | 53200 | 53200 | 53100 | 27881 |
| 607 | 20231214 | 091100 | 26288183500 | 53100 | 53000 | 53200 | 52900 | 50277 |
| 608 | 20231214 | 091000 | 23620875200 | 52900 | 53200 | 53200 | 52900 | 30711 |
| 609 | 20231214 | 090900 | 21992393200 | 53100 | 53100 | 53200 | 53000 | 43903 |
| 610 | 20231214 | 090800 | 19659311300 | 53200 | 53000 | 53200 | 52900 | 68997 |
| 611 | 20231214 | 090700 | 15999322100 | 53000 | 52800 | 53000 | 52700 | 62759 |
| 612 | 20231214 | 090600 | 12680551700 | 52800 | 52800 | 52800 | 52700 | 15514 |
| 613 | 20231214 | 090500 | 11861662800 | 52800 | 52700 | 52800 | 52600 | 19545 |
| 614 | 20231214 | 090400 | 10830312700 | 52700 | 52900 | 52900 | 52600 | 20223 |
| 615 | 20231214 | 090300 | 9762560100 | 52900 | 52500 | 52900 | 52400 | 64899 |
| 616 | 20231214 | 090200 | 6347242400 | 52400 | 52400 | 52600 | 52400 | 22863 |
| 617 | 20231214 | 090100 | 5147037600 | 52400 | 52500 | 52700 | 52400 | 33253 |
| 618 | 20231214 | 090000 | 3397790800 | 52500 | 52400 | 52600 | 52300 | 64775 |