34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 193600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 3663 |
| 3 | 20231213 | 193500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 4 | 20231213 | 193400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 5 | 20231213 | 193300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 6 | 20231213 | 193200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 7 | 20231213 | 193100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 8 | 20231213 | 193000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 9 | 20231213 | 192900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 10 | 20231213 | 192800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 11 | 20231213 | 192700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 12 | 20231213 | 192600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 13 | 20231213 | 192500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 14 | 20231213 | 192400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 15 | 20231213 | 192300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 16 | 20231213 | 192200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 17 | 20231213 | 192100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 18 | 20231213 | 192000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 19 | 20231213 | 191900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 20 | 20231213 | 191800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 21 | 20231213 | 191700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 22 | 20231213 | 191600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 23 | 20231213 | 191500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 24 | 20231213 | 191400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 25 | 20231213 | 191300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 26 | 20231213 | 191200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 27 | 20231213 | 191100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 28 | 20231213 | 191000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 29 | 20231213 | 190900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 30 | 20231213 | 190800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 31 | 20231213 | 190700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 32 | 20231213 | 190600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 3663 |
| 33 | 20231213 | 190500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 34 | 20231213 | 190400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 35 | 20231213 | 190300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 36 | 20231213 | 190200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 37 | 20231213 | 190100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 38 | 20231213 | 190000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 39 | 20231213 | 185900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 40 | 20231213 | 185800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 41 | 20231213 | 185700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 42 | 20231213 | 185600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 43 | 20231213 | 185500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 44 | 20231213 | 185400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 45 | 20231213 | 185300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 46 | 20231213 | 185200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 47 | 20231213 | 185100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 48 | 20231213 | 185000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 49 | 20231213 | 184900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 50 | 20231213 | 184800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 51 | 20231213 | 184700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 52 | 20231213 | 184600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 53 | 20231213 | 184500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 54 | 20231213 | 184400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 55 | 20231213 | 184300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 56 | 20231213 | 184200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 57 | 20231213 | 184100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 58 | 20231213 | 184000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 59 | 20231213 | 183900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 60 | 20231213 | 183800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 61 | 20231213 | 183700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 62 | 20231213 | 183600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 3663 |
| 63 | 20231213 | 183500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 64 | 20231213 | 183400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 65 | 20231213 | 183300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 66 | 20231213 | 183200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 67 | 20231213 | 183100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 68 | 20231213 | 183000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 69 | 20231213 | 182900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 70 | 20231213 | 182800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 71 | 20231213 | 182700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 72 | 20231213 | 182600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 73 | 20231213 | 182500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 74 | 20231213 | 182400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 75 | 20231213 | 182300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 76 | 20231213 | 182200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 77 | 20231213 | 182100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 78 | 20231213 | 182000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 79 | 20231213 | 181900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 80 | 20231213 | 181800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 81 | 20231213 | 181700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 82 | 20231213 | 181600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 83 | 20231213 | 181500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 84 | 20231213 | 181400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 85 | 20231213 | 181300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 86 | 20231213 | 181200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 87 | 20231213 | 181100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 88 | 20231213 | 181000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 89 | 20231213 | 180900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 90 | 20231213 | 180800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 91 | 20231213 | 180700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 92 | 20231213 | 180600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 3663 |
| 93 | 20231213 | 180500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 94 | 20231213 | 180400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 95 | 20231213 | 180300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 96 | 20231213 | 180200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 97 | 20231213 | 180100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 98 | 20231213 | 180000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 99 | 20231213 | 175900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 100 | 20231213 | 175800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 101 | 20231213 | 175700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 102 | 20231213 | 175600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 103 | 20231213 | 175500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 104 | 20231213 | 175400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 105 | 20231213 | 175300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 106 | 20231213 | 175200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 107 | 20231213 | 175100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 108 | 20231213 | 175000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 109 | 20231213 | 174900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 110 | 20231213 | 174800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 111 | 20231213 | 174700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 112 | 20231213 | 174600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 113 | 20231213 | 174500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 114 | 20231213 | 174400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 115 | 20231213 | 174300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 116 | 20231213 | 174200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 117 | 20231213 | 174100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 118 | 20231213 | 174000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 119 | 20231213 | 173900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 120 | 20231213 | 173800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 121 | 20231213 | 173700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 122 | 20231213 | 173600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 3663 |
| 123 | 20231213 | 173500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 124 | 20231213 | 173400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 125 | 20231213 | 173300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 126 | 20231213 | 173200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 127 | 20231213 | 173100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 128 | 20231213 | 173000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 129 | 20231213 | 172900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 130 | 20231213 | 172800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 131 | 20231213 | 172700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 132 | 20231213 | 172600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 133 | 20231213 | 172500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 134 | 20231213 | 172400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 135 | 20231213 | 172300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 136 | 20231213 | 172200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 137 | 20231213 | 172100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 138 | 20231213 | 172000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 139 | 20231213 | 171900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 140 | 20231213 | 171800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 141 | 20231213 | 171700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 142 | 20231213 | 171600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 143 | 20231213 | 171500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 144 | 20231213 | 171400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 145 | 20231213 | 171300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 146 | 20231213 | 171200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 147 | 20231213 | 171100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 148 | 20231213 | 171000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 149 | 20231213 | 170900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 150 | 20231213 | 170800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 151 | 20231213 | 170700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 152 | 20231213 | 170600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 3663 |
| 153 | 20231213 | 170500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 154 | 20231213 | 170400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 155 | 20231213 | 170300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 156 | 20231213 | 170200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 157 | 20231213 | 170100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 158 | 20231213 | 170000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 159 | 20231213 | 165900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 160 | 20231213 | 165800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 161 | 20231213 | 165700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 162 | 20231213 | 165600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 163 | 20231213 | 165500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 164 | 20231213 | 165400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 165 | 20231213 | 165300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 166 | 20231213 | 165200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 167 | 20231213 | 165100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 168 | 20231213 | 165000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 169 | 20231213 | 164900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 170 | 20231213 | 164800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 171 | 20231213 | 164700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 172 | 20231213 | 164600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 173 | 20231213 | 164500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 174 | 20231213 | 164400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 175 | 20231213 | 164300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 176 | 20231213 | 164200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 177 | 20231213 | 164100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 178 | 20231213 | 164000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 179 | 20231213 | 163900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 180 | 20231213 | 163800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 181 | 20231213 | 163700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 182 | 20231213 | 163600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 3663 |
| 183 | 20231213 | 163500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 184 | 20231213 | 163400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 185 | 20231213 | 163300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 186 | 20231213 | 163200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 187 | 20231213 | 163100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 188 | 20231213 | 163000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 189 | 20231213 | 162900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 190 | 20231213 | 162800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 191 | 20231213 | 162700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 192 | 20231213 | 162600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 193 | 20231213 | 162500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 194 | 20231213 | 162400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 195 | 20231213 | 162300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 196 | 20231213 | 162200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 197 | 20231213 | 162100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 198 | 20231213 | 162000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 199 | 20231213 | 161900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 200 | 20231213 | 161800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 201 | 20231213 | 161700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 202 | 20231213 | 161600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 203 | 20231213 | 161500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 204 | 20231213 | 161400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 205 | 20231213 | 161300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 206 | 20231213 | 161200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 207 | 20231213 | 161100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 208 | 20231213 | 161000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 209 | 20231213 | 160900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 210 | 20231213 | 160800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 211 | 20231213 | 160700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 212 | 20231213 | 160600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 3663 |
| 213 | 20231213 | 160500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 214 | 20231213 | 160400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 215 | 20231213 | 160300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 216 | 20231213 | 160200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 217 | 20231213 | 160100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 218 | 20231213 | 160000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 219 | 20231213 | 155900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 220 | 20231213 | 155800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 221 | 20231213 | 155700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 222 | 20231213 | 155600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 223 | 20231213 | 155500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 224 | 20231213 | 155400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 225 | 20231213 | 155300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 226 | 20231213 | 155200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 227 | 20231213 | 155100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 228 | 20231213 | 155000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 229 | 20231213 | 154900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 230 | 20231213 | 154800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 231 | 20231213 | 154700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 232 | 20231213 | 154600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 233 | 20231213 | 154500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 234 | 20231213 | 154400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 235 | 20231213 | 154300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 236 | 20231213 | 154200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 237 | 20231213 | 154100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 238 | 20231213 | 154000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 239 | 20231213 | 153900 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 240 | 20231213 | 153800 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 241 | 20231213 | 153700 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 242 | 20231213 | 153600 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 3663 |
| 243 | 20231213 | 153500 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 244 | 20231213 | 153400 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 245 | 20231213 | 153300 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 246 | 20231213 | 153200 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 247 | 20231213 | 153100 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 0 |
| 248 | 20231213 | 153000 | 8255290600 | 71600 | 71600 | 71600 | 71600 | 3663 |
| 249 | 20231213 | 152900 | 7993019800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 250 | 20231213 | 152800 | 7993019800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 251 | 20231213 | 152700 | 7993019800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 252 | 20231213 | 152600 | 7993019800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 253 | 20231213 | 152500 | 7993019800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 254 | 20231213 | 152400 | 7993019800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 255 | 20231213 | 152300 | 7993019800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 256 | 20231213 | 152200 | 7993019800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 257 | 20231213 | 152100 | 7993019800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 258 | 20231213 | 152000 | 7993019800 | 71800 | 71800 | 71800 | 71800 | 0 |
| 259 | 20231213 | 151900 | 7993019800 | 71800 | 71700 | 71800 | 71700 | 336 |
| 260 | 20231213 | 151800 | 7968908600 | 71700 | 71700 | 71700 | 71600 | 572 |
| 261 | 20231213 | 151700 | 7927911000 | 71700 | 71700 | 71800 | 71600 | 953 |
| 262 | 20231213 | 151600 | 7859562300 | 71800 | 71800 | 71800 | 71700 | 707 |
| 263 | 20231213 | 151500 | 7808843400 | 71800 | 72000 | 72000 | 71800 | 2476 |
| 264 | 20231213 | 151400 | 7631053100 | 72000 | 71900 | 72000 | 71900 | 358 |
| 265 | 20231213 | 151300 | 7605308400 | 72000 | 71900 | 72000 | 71900 | 172 |
| 266 | 20231213 | 151200 | 7592925400 | 72100 | 72100 | 72100 | 71900 | 2793 |
| 267 | 20231213 | 151100 | 7391912900 | 72100 | 72000 | 72100 | 72000 | 449 |
| 268 | 20231213 | 151000 | 7359548900 | 72000 | 72200 | 72200 | 72000 | 932 |
| 269 | 20231213 | 150900 | 7292350200 | 72200 | 72200 | 72300 | 72100 | 157 |
| 270 | 20231213 | 150800 | 7281009900 | 72200 | 72300 | 72300 | 72200 | 31 |
| 271 | 20231213 | 150700 | 7278771300 | 72300 | 72300 | 72300 | 72100 | 119 |
| 272 | 20231213 | 150600 | 7270180700 | 72300 | 72100 | 72300 | 72100 | 92 |
| 273 | 20231213 | 150500 | 7263537500 | 72100 | 72400 | 72400 | 72100 | 125 |
| 274 | 20231213 | 150400 | 7254508100 | 72400 | 72300 | 72400 | 72100 | 273 |
| 275 | 20231213 | 150300 | 7234788000 | 72300 | 72100 | 72400 | 72100 | 838 |
| 276 | 20231213 | 150200 | 7174246100 | 72200 | 72200 | 72200 | 72100 | 160 |
| 277 | 20231213 | 150100 | 7162701600 | 72200 | 72100 | 72200 | 72100 | 504 |
| 278 | 20231213 | 150000 | 7126362000 | 72100 | 72200 | 72200 | 72100 | 1208 |
| 279 | 20231213 | 145900 | 7039259100 | 72200 | 72300 | 72300 | 72200 | 388 |
| 280 | 20231213 | 145800 | 7011238200 | 72300 | 72400 | 72400 | 72300 | 93 |
| 281 | 20231213 | 145700 | 7004513900 | 72300 | 72400 | 72400 | 72300 | 167 |
| 282 | 20231213 | 145600 | 6992434100 | 72400 | 72300 | 72400 | 72200 | 148 |
| 283 | 20231213 | 145500 | 6981739100 | 72300 | 72400 | 72400 | 72200 | 88 |
| 284 | 20231213 | 145400 | 6975381500 | 72200 | 72300 | 72400 | 72200 | 185 |
| 285 | 20231213 | 145300 | 6962014200 | 72400 | 72300 | 72400 | 72300 | 81 |
| 286 | 20231213 | 145200 | 6956153300 | 72300 | 72500 | 72500 | 72300 | 8 |
| 287 | 20231213 | 145100 | 6955574500 | 72600 | 72400 | 72600 | 72200 | 1440 |
| 288 | 20231213 | 145000 | 6851588900 | 72400 | 72400 | 72600 | 72400 | 161 |
| 289 | 20231213 | 144900 | 6839927700 | 72400 | 72600 | 72600 | 72400 | 47 |
| 290 | 20231213 | 144800 | 6836520800 | 72500 | 72600 | 72600 | 72500 | 117 |
| 291 | 20231213 | 144700 | 6828036900 | 72600 | 72500 | 72600 | 72400 | 147 |
| 292 | 20231213 | 144600 | 6817386800 | 72500 | 72500 | 72500 | 72500 | 117 |
| 293 | 20231213 | 144500 | 6808904300 | 72400 | 72400 | 72500 | 72400 | 49 |
| 294 | 20231213 | 144400 | 6805356200 | 72400 | 72400 | 72400 | 72300 | 82 |
| 295 | 20231213 | 144300 | 6799427300 | 72400 | 72400 | 72400 | 72300 | 503 |
| 296 | 20231213 | 144200 | 6763053400 | 72400 | 72400 | 72500 | 72400 | 93 |
| 297 | 20231213 | 144100 | 6756318900 | 72500 | 72400 | 72500 | 72400 | 87 |
| 298 | 20231213 | 144000 | 6750011500 | 72500 | 72500 | 72600 | 72400 | 126 |
| 299 | 20231213 | 143900 | 6740880100 | 72600 | 72600 | 72600 | 72400 | 30 |
| 300 | 20231213 | 143800 | 6738703300 | 72600 | 72500 | 72600 | 72200 | 562 |
| 301 | 20231213 | 143700 | 6698084500 | 72500 | 72600 | 72600 | 72300 | 715 |
| 302 | 20231213 | 143600 | 6646248700 | 72600 | 72500 | 72600 | 72500 | 78 |
| 303 | 20231213 | 143500 | 6640586100 | 72400 | 72600 | 72600 | 72400 | 198 |
| 304 | 20231213 | 143400 | 6626239800 | 72600 | 72400 | 72600 | 72400 | 274 |
| 305 | 20231213 | 143300 | 6606399400 | 72500 | 72400 | 72500 | 72400 | 72 |
| 306 | 20231213 | 143200 | 6601180100 | 72500 | 72500 | 72600 | 72400 | 121 |
| 307 | 20231213 | 143100 | 6592413000 | 72600 | 72600 | 72600 | 72400 | 617 |
| 308 | 20231213 | 143000 | 6547675200 | 72600 | 73000 | 73000 | 72600 | 440 |
| 309 | 20231213 | 142900 | 6515688000 | 72800 | 73000 | 73000 | 72700 | 255 |
| 310 | 20231213 | 142800 | 6497128300 | 73000 | 73000 | 73000 | 72700 | 182 |
| 311 | 20231213 | 142700 | 6483866100 | 73000 | 73000 | 73000 | 72700 | 44 |
| 312 | 20231213 | 142600 | 6480656500 | 72800 | 73000 | 73000 | 72800 | 164 |
| 313 | 20231213 | 142500 | 6468694500 | 73000 | 72900 | 73000 | 72900 | 84 |
| 314 | 20231213 | 142400 | 6462564800 | 73000 | 72800 | 73000 | 72700 | 156 |
| 315 | 20231213 | 142300 | 6451194400 | 73000 | 72800 | 73000 | 72800 | 101 |
| 316 | 20231213 | 142200 | 6443831700 | 73000 | 73000 | 73000 | 72700 | 242 |
| 317 | 20231213 | 142100 | 6426187000 | 73000 | 73000 | 73100 | 72700 | 273 |
| 318 | 20231213 | 142000 | 6406281800 | 73000 | 73000 | 73000 | 73000 | 34 |
| 319 | 20231213 | 141900 | 6403799800 | 73000 | 72800 | 73000 | 72800 | 57 |
| 320 | 20231213 | 141800 | 6399641400 | 72800 | 72900 | 73000 | 72700 | 555 |
| 321 | 20231213 | 141700 | 6359186100 | 72900 | 72800 | 72900 | 72800 | 138 |
| 322 | 20231213 | 141600 | 6349128600 | 72900 | 73100 | 73100 | 72900 | 65 |
| 323 | 20231213 | 141500 | 6344384100 | 73100 | 72700 | 73100 | 72600 | 541 |
| 324 | 20231213 | 141400 | 6304964800 | 72700 | 72700 | 72700 | 72600 | 66 |
| 325 | 20231213 | 141300 | 6300169200 | 72500 | 72600 | 72700 | 72500 | 165 |
| 326 | 20231213 | 141200 | 6288188100 | 72700 | 72700 | 72700 | 72700 | 112 |
| 327 | 20231213 | 141100 | 6280045700 | 72700 | 72600 | 72700 | 72500 | 220 |
| 328 | 20231213 | 141000 | 6264059800 | 72700 | 72800 | 72800 | 72600 | 285 |
| 329 | 20231213 | 140900 | 6243339600 | 73100 | 73000 | 73100 | 72900 | 159 |
| 330 | 20231213 | 140800 | 6231739700 | 73000 | 72800 | 73000 | 72800 | 36 |
| 331 | 20231213 | 140700 | 6229113200 | 73000 | 73000 | 73000 | 72800 | 139 |
| 332 | 20231213 | 140600 | 6218990300 | 73000 | 73000 | 73000 | 72800 | 130 |
| 333 | 20231213 | 140500 | 6209511500 | 72800 | 72900 | 73000 | 72800 | 99 |
| 334 | 20231213 | 140400 | 6202298600 | 72900 | 73000 | 73000 | 72900 | 151 |
| 335 | 20231213 | 140300 | 6191285600 | 73000 | 73000 | 73000 | 72700 | 73 |
| 336 | 20231213 | 140200 | 6185958900 | 73000 | 72800 | 73000 | 72700 | 197 |
| 337 | 20231213 | 140100 | 6171612200 | 72900 | 72800 | 73000 | 72800 | 101 |
| 338 | 20231213 | 140000 | 6164253300 | 72800 | 73100 | 73100 | 72800 | 242 |
| 339 | 20231213 | 135900 | 6146585400 | 72800 | 73000 | 73100 | 72800 | 127 |
| 340 | 20231213 | 135800 | 6137320200 | 73000 | 73100 | 73100 | 72900 | 130 |
| 341 | 20231213 | 135700 | 6127830800 | 73000 | 73000 | 73100 | 72900 | 158 |
| 342 | 20231213 | 135600 | 6116288700 | 73000 | 72900 | 73000 | 72800 | 109 |
| 343 | 20231213 | 135500 | 6108340700 | 72900 | 73000 | 73100 | 72800 | 138 |
| 344 | 20231213 | 135400 | 6098270200 | 72900 | 72900 | 73000 | 72900 | 153 |
| 345 | 20231213 | 135300 | 6087111600 | 73000 | 73000 | 73000 | 72800 | 52 |
| 346 | 20231213 | 135200 | 6083318800 | 73000 | 73000 | 73100 | 72900 | 529 |
| 347 | 20231213 | 135100 | 6044707000 | 73100 | 73000 | 73100 | 72900 | 62 |
| 348 | 20231213 | 135000 | 6040178200 | 72900 | 73000 | 73100 | 72900 | 201 |
| 349 | 20231213 | 134900 | 6025504800 | 73100 | 73000 | 73100 | 72900 | 131 |
| 350 | 20231213 | 134800 | 6015930500 | 73000 | 73100 | 73100 | 72900 | 176 |
| 351 | 20231213 | 134700 | 6003076800 | 73100 | 73000 | 73100 | 73000 | 721 |
| 352 | 20231213 | 134600 | 5950429600 | 73000 | 73000 | 73000 | 72900 | 49 |
| 353 | 20231213 | 134500 | 5946853800 | 73000 | 72900 | 73000 | 72900 | 277 |
| 354 | 20231213 | 134400 | 5926643100 | 72900 | 73000 | 73000 | 72800 | 114 |
| 355 | 20231213 | 134300 | 5918332100 | 73000 | 72900 | 73000 | 72600 | 62 |
| 356 | 20231213 | 134200 | 5913814000 | 72900 | 72900 | 73000 | 72600 | 167 |
| 357 | 20231213 | 134100 | 5901645700 | 72800 | 73000 | 73000 | 72800 | 174 |
| 358 | 20231213 | 134000 | 5888946100 | 73000 | 72900 | 73000 | 72800 | 216 |
| 359 | 20231213 | 133900 | 5873193100 | 73000 | 72900 | 73000 | 72900 | 107 |
| 360 | 20231213 | 133800 | 5865387400 | 72900 | 72900 | 73000 | 72900 | 152 |
| 361 | 20231213 | 133700 | 5854298500 | 72600 | 72900 | 73000 | 72600 | 85 |
| 362 | 20231213 | 133600 | 5848111900 | 72900 | 72900 | 72900 | 72800 | 97 |
| 363 | 20231213 | 133500 | 5841042200 | 72600 | 72900 | 72900 | 72600 | 273 |
| 364 | 20231213 | 133400 | 5821155800 | 72900 | 72900 | 72900 | 72700 | 47 |
| 365 | 20231213 | 133300 | 5817730500 | 72900 | 72900 | 72900 | 72500 | 205 |
| 366 | 20231213 | 133200 | 5802844400 | 72900 | 72900 | 72900 | 72600 | 296 |
| 367 | 20231213 | 133100 | 5781306900 | 72800 | 72900 | 72900 | 72700 | 50 |
| 368 | 20231213 | 133000 | 5777665100 | 72700 | 72800 | 72900 | 72700 | 152 |
| 369 | 20231213 | 132900 | 5766595300 | 72800 | 72700 | 72800 | 72700 | 82 |
| 370 | 20231213 | 132800 | 5760631100 | 72600 | 72800 | 72800 | 72600 | 175 |
| 371 | 20231213 | 132700 | 5747901900 | 72800 | 72800 | 72800 | 72700 | 60 |
| 372 | 20231213 | 132600 | 5743535200 | 72800 | 72800 | 72800 | 72500 | 130 |
| 373 | 20231213 | 132500 | 5734087000 | 72500 | 72800 | 72800 | 72500 | 57 |
| 374 | 20231213 | 132400 | 5729947300 | 72800 | 72800 | 72800 | 72500 | 76 |
| 375 | 20231213 | 132300 | 5724417600 | 72800 | 72400 | 72900 | 72400 | 486 |
| 376 | 20231213 | 132200 | 5689187800 | 72200 | 72800 | 73000 | 72200 | 416 |
| 377 | 20231213 | 132100 | 5659013600 | 73000 | 72900 | 73000 | 72800 | 154 |
| 378 | 20231213 | 132000 | 5647779400 | 72700 | 72400 | 72800 | 72400 | 1146 |
| 379 | 20231213 | 131900 | 5564647300 | 72500 | 72400 | 72500 | 72400 | 110 |
| 380 | 20231213 | 131800 | 5556674300 | 72400 | 72400 | 72500 | 72400 | 103 |
| 381 | 20231213 | 131700 | 5549208700 | 72400 | 72500 | 72500 | 72400 | 60 |
| 382 | 20231213 | 131600 | 5544859000 | 72500 | 72400 | 72500 | 72400 | 44 |
| 383 | 20231213 | 131500 | 5541670000 | 72500 | 72400 | 72500 | 72300 | 225 |
| 384 | 20231213 | 131400 | 5525390100 | 72400 | 72400 | 72400 | 72300 | 68 |
| 385 | 20231213 | 131300 | 5520467600 | 72400 | 72300 | 72400 | 72300 | 146 |
| 386 | 20231213 | 131200 | 5509905300 | 72400 | 72400 | 72400 | 72200 | 51 |
| 387 | 20231213 | 131100 | 5506215000 | 72400 | 72400 | 72400 | 72300 | 65 |
| 388 | 20231213 | 131000 | 5501510300 | 72400 | 72500 | 72500 | 72200 | 503 |
| 389 | 20231213 | 130900 | 5465103500 | 72500 | 72300 | 72500 | 72300 | 77 |
| 390 | 20231213 | 130800 | 5459528700 | 72300 | 72400 | 72500 | 72300 | 144 |
| 391 | 20231213 | 130700 | 5449101600 | 72300 | 72400 | 72400 | 72300 | 66 |
| 392 | 20231213 | 130600 | 5444324000 | 72300 | 72500 | 72500 | 72300 | 53 |
| 393 | 20231213 | 130500 | 5440485100 | 72400 | 72500 | 72500 | 72300 | 151 |
| 394 | 20231213 | 130400 | 5429560300 | 72400 | 72400 | 72500 | 72200 | 192 |
| 395 | 20231213 | 130300 | 5415668300 | 72500 | 72500 | 72500 | 72200 | 1042 |
| 396 | 20231213 | 130200 | 5340327700 | 72500 | 72500 | 72500 | 72300 | 125 |
| 397 | 20231213 | 130100 | 5331271700 | 72500 | 72400 | 72500 | 72300 | 185 |
| 398 | 20231213 | 130000 | 5317872200 | 72500 | 72400 | 72500 | 72300 | 87 |
| 399 | 20231213 | 125900 | 5311573200 | 72400 | 72400 | 72500 | 72300 | 118 |
| 400 | 20231213 | 125800 | 5303026800 | 72500 | 72500 | 72500 | 72300 | 255 |
| 401 | 20231213 | 125700 | 5284555600 | 72500 | 72400 | 72500 | 72300 | 76 |
| 402 | 20231213 | 125600 | 5279051800 | 72500 | 72400 | 72500 | 72200 | 126 |
| 403 | 20231213 | 125500 | 5269936800 | 72400 | 72300 | 72400 | 72200 | 103 |
| 404 | 20231213 | 125400 | 5262490400 | 72400 | 72300 | 72400 | 72200 | 167 |
| 405 | 20231213 | 125300 | 5250422900 | 72300 | 72500 | 72500 | 72200 | 213 |
| 406 | 20231213 | 125200 | 5235030300 | 72500 | 72400 | 72500 | 72200 | 660 |
| 407 | 20231213 | 125100 | 5187324700 | 72400 | 72400 | 72500 | 72300 | 94 |
| 408 | 20231213 | 125000 | 5180517000 | 72500 | 72400 | 72500 | 72200 | 3615 |
| 409 | 20231213 | 124900 | 4919123900 | 72400 | 72700 | 72700 | 72400 | 196 |
| 410 | 20231213 | 124800 | 4904910400 | 72700 | 72700 | 72800 | 72700 | 141 |
| 411 | 20231213 | 124700 | 4894659600 | 72700 | 72700 | 72800 | 72400 | 719 |
| 412 | 20231213 | 124600 | 4842537900 | 72700 | 72800 | 72800 | 72600 | 185 |
| 413 | 20231213 | 124500 | 4829090100 | 72900 | 72900 | 72900 | 72700 | 85 |
| 414 | 20231213 | 124400 | 4822897200 | 72900 | 72900 | 72900 | 72600 | 226 |
| 415 | 20231213 | 124300 | 4806454000 | 72900 | 72900 | 73000 | 72700 | 161 |
| 416 | 20231213 | 124200 | 4794719000 | 73000 | 73000 | 73000 | 72700 | 187 |
| 417 | 20231213 | 124100 | 4781087900 | 73000 | 73000 | 73000 | 73000 | 74 |
| 418 | 20231213 | 124000 | 4775685900 | 72900 | 72900 | 73000 | 72700 | 99 |
| 419 | 20231213 | 123900 | 4768473300 | 73000 | 73000 | 73000 | 72800 | 97 |
| 420 | 20231213 | 123800 | 4761397500 | 73000 | 72900 | 73000 | 72800 | 42 |
| 421 | 20231213 | 123700 | 4758334700 | 72900 | 72900 | 73000 | 72700 | 196 |
| 422 | 20231213 | 123600 | 4744053600 | 72900 | 72800 | 73000 | 72700 | 106 |
| 423 | 20231213 | 123500 | 4736326600 | 73000 | 72900 | 73000 | 72700 | 157 |
| 424 | 20231213 | 123400 | 4724886800 | 72900 | 72900 | 73000 | 72800 | 137 |
| 425 | 20231213 | 123300 | 4714905600 | 72900 | 72900 | 73000 | 72700 | 133 |
| 426 | 20231213 | 123200 | 4705217300 | 72900 | 73000 | 73000 | 72900 | 68 |
| 427 | 20231213 | 123100 | 4700255700 | 73000 | 73000 | 73000 | 72900 | 125 |
| 428 | 20231213 | 123000 | 4691137300 | 73000 | 72900 | 73000 | 72900 | 158 |
| 429 | 20231213 | 122900 | 4679612300 | 73000 | 73000 | 73000 | 72900 | 224 |
| 430 | 20231213 | 122800 | 4663273700 | 73000 | 73000 | 73000 | 72900 | 160 |
| 431 | 20231213 | 122700 | 4651603200 | 72900 | 73000 | 73000 | 72900 | 131 |
| 432 | 20231213 | 122600 | 4642042800 | 73000 | 73000 | 73000 | 72900 | 303 |
| 433 | 20231213 | 122500 | 4619935300 | 72900 | 72800 | 73000 | 72600 | 109 |
| 434 | 20231213 | 122400 | 4612002800 | 72900 | 72800 | 72900 | 72800 | 65 |
| 435 | 20231213 | 122300 | 4607268400 | 72800 | 72900 | 72900 | 72600 | 97 |
| 436 | 20231213 | 122200 | 4600204500 | 72900 | 72800 | 73000 | 72800 | 363 |
| 437 | 20231213 | 122100 | 4573741800 | 72900 | 72900 | 72900 | 72600 | 109 |
| 438 | 20231213 | 122000 | 4565808300 | 72600 | 72900 | 72900 | 72500 | 119 |
| 439 | 20231213 | 121900 | 4557163500 | 72900 | 72600 | 73000 | 72600 | 440 |
| 440 | 20231213 | 121800 | 4525090700 | 73000 | 72900 | 73000 | 72800 | 69 |
| 441 | 20231213 | 121700 | 4520059800 | 72900 | 72900 | 72900 | 72800 | 41 |
| 442 | 20231213 | 121600 | 4517072700 | 72900 | 72900 | 73000 | 72600 | 175 |
| 443 | 20231213 | 121500 | 4504331400 | 73000 | 72900 | 73000 | 72800 | 105 |
| 444 | 20231213 | 121400 | 4496680200 | 73000 | 72800 | 73000 | 72800 | 95 |
| 445 | 20231213 | 121300 | 4489755900 | 72900 | 72900 | 72900 | 72500 | 142 |
| 446 | 20231213 | 121200 | 4479416100 | 72800 | 72600 | 72900 | 72600 | 196 |
| 447 | 20231213 | 121100 | 4465157700 | 72600 | 72900 | 72900 | 72600 | 90 |
| 448 | 20231213 | 121000 | 4458606300 | 72900 | 72700 | 72900 | 72600 | 115 |
| 449 | 20231213 | 120900 | 4450235700 | 72600 | 72900 | 72900 | 72500 | 186 |
| 450 | 20231213 | 120800 | 4436714700 | 72800 | 72700 | 72900 | 72700 | 34 |
| 451 | 20231213 | 120700 | 4434240500 | 72600 | 72400 | 72700 | 72400 | 73 |
| 452 | 20231213 | 120600 | 4428946800 | 72600 | 72700 | 72800 | 72400 | 202 |
| 453 | 20231213 | 120500 | 4414288800 | 72800 | 72600 | 72800 | 72500 | 87 |
| 454 | 20231213 | 120400 | 4407969800 | 72600 | 72500 | 72700 | 72400 | 120 |
| 455 | 20231213 | 120300 | 4399269600 | 72600 | 72600 | 72800 | 72400 | 136 |
| 456 | 20231213 | 120200 | 4389402300 | 72500 | 72700 | 72800 | 72500 | 69 |
| 457 | 20231213 | 120100 | 4384390200 | 72400 | 72600 | 72700 | 72400 | 96 |
| 458 | 20231213 | 120000 | 4377421800 | 72700 | 72700 | 72700 | 72500 | 133 |
| 459 | 20231213 | 115900 | 4367765800 | 72700 | 72500 | 72700 | 72500 | 47 |
| 460 | 20231213 | 115800 | 4364354500 | 72500 | 72300 | 72600 | 72200 | 167 |
| 461 | 20231213 | 115700 | 4352278100 | 72600 | 72700 | 72700 | 72300 | 98 |
| 462 | 20231213 | 115600 | 4345164300 | 72200 | 72600 | 72800 | 72200 | 148 |
| 463 | 20231213 | 115500 | 4334445600 | 72700 | 72700 | 72800 | 72300 | 60 |
| 464 | 20231213 | 115400 | 4330093200 | 72200 | 72600 | 72800 | 72200 | 146 |
| 465 | 20231213 | 115300 | 4319508800 | 72200 | 72300 | 72800 | 72200 | 161 |
| 466 | 20231213 | 115200 | 4307856100 | 72700 | 72500 | 72800 | 72400 | 145 |
| 467 | 20231213 | 115100 | 4297349700 | 72500 | 72200 | 72800 | 72200 | 225 |
| 468 | 20231213 | 115000 | 4281054000 | 72400 | 72400 | 72500 | 72200 | 125 |
| 469 | 20231213 | 114900 | 4272013900 | 72600 | 72400 | 72600 | 72300 | 36 |
| 470 | 20231213 | 114800 | 4269405100 | 72600 | 72100 | 72600 | 72100 | 146 |
| 471 | 20231213 | 114700 | 4258818200 | 72100 | 72500 | 72600 | 72100 | 449 |
| 472 | 20231213 | 114600 | 4226377900 | 72300 | 72600 | 72600 | 72200 | 147 |
| 473 | 20231213 | 114500 | 4215741600 | 72400 | 72400 | 72700 | 72400 | 91 |
| 474 | 20231213 | 114400 | 4209136700 | 72400 | 72700 | 72700 | 72300 | 127 |
| 475 | 20231213 | 114300 | 4199932200 | 72700 | 72700 | 72800 | 72400 | 230 |
| 476 | 20231213 | 114200 | 4183268700 | 72700 | 72600 | 72800 | 72600 | 73 |
| 477 | 20231213 | 114100 | 4177964300 | 72800 | 72600 | 72800 | 72600 | 63 |
| 478 | 20231213 | 114000 | 4173386800 | 72500 | 72800 | 72800 | 72500 | 127 |
| 479 | 20231213 | 113900 | 4164174200 | 72800 | 72800 | 72900 | 72500 | 170 |
| 480 | 20231213 | 113800 | 4151816500 | 72900 | 72500 | 72900 | 72500 | 320 |
| 481 | 20231213 | 113700 | 4128596500 | 72900 | 72800 | 72900 | 72500 | 111 |
| 482 | 20231213 | 113600 | 4120521200 | 72800 | 72900 | 72900 | 72500 | 209 |
| 483 | 20231213 | 113500 | 4105325500 | 72900 | 72900 | 72900 | 72800 | 65 |
| 484 | 20231213 | 113400 | 4100592000 | 72900 | 72800 | 73000 | 72500 | 132 |
| 485 | 20231213 | 113300 | 4090999900 | 72700 | 72900 | 73000 | 72700 | 100 |
| 486 | 20231213 | 113200 | 4083718300 | 72800 | 72700 | 72900 | 72500 | 105 |
| 487 | 20231213 | 113100 | 4076083000 | 72700 | 72700 | 72800 | 72500 | 149 |
| 488 | 20231213 | 113000 | 4065263400 | 72600 | 72700 | 72800 | 72600 | 163 |
| 489 | 20231213 | 112900 | 4053419100 | 72800 | 72800 | 73000 | 72800 | 114 |
| 490 | 20231213 | 112800 | 4045108800 | 72900 | 72900 | 73000 | 72600 | 70 |
| 491 | 20231213 | 112700 | 4040007900 | 72900 | 72700 | 73000 | 72600 | 272 |
| 492 | 20231213 | 112600 | 4020230000 | 72800 | 72800 | 72900 | 72600 | 80 |
| 493 | 20231213 | 112500 | 4014406400 | 72800 | 72800 | 72800 | 72600 | 279 |
| 494 | 20231213 | 112400 | 3994131800 | 72800 | 72800 | 72800 | 72600 | 128 |
| 495 | 20231213 | 112300 | 3984825300 | 72800 | 72700 | 72900 | 72700 | 80 |
| 496 | 20231213 | 112200 | 3979001500 | 72800 | 72700 | 73000 | 72700 | 70 |
| 497 | 20231213 | 112100 | 3973904900 | 72800 | 72800 | 73000 | 72700 | 51 |
| 498 | 20231213 | 112000 | 3970191100 | 72800 | 72800 | 72800 | 72600 | 119 |
| 499 | 20231213 | 111900 | 3961538200 | 72900 | 72800 | 72900 | 72700 | 131 |
| 500 | 20231213 | 111800 | 3952007200 | 72800 | 72700 | 72900 | 72700 | 98 |
| 501 | 20231213 | 111700 | 3944875100 | 72900 | 72800 | 72900 | 72700 | 158 |
| 502 | 20231213 | 111600 | 3933374900 | 72800 | 72900 | 72900 | 72800 | 197 |
| 503 | 20231213 | 111500 | 3919026900 | 72900 | 72900 | 72900 | 72800 | 97 |
| 504 | 20231213 | 111400 | 3911961500 | 72800 | 72900 | 73000 | 72800 | 167 |
| 505 | 20231213 | 111300 | 3899796200 | 72900 | 73000 | 73000 | 72800 | 208 |
| 506 | 20231213 | 111200 | 3884641900 | 73000 | 73000 | 73000 | 72900 | 59 |
| 507 | 20231213 | 111100 | 3880336700 | 72900 | 72900 | 73000 | 72900 | 90 |
| 508 | 20231213 | 111000 | 3873771300 | 72800 | 73000 | 73000 | 72800 | 172 |
| 509 | 20231213 | 110900 | 3861239800 | 73100 | 73100 | 73100 | 73000 | 50 |
| 510 | 20231213 | 110800 | 3857586700 | 73000 | 73000 | 73200 | 72800 | 162 |
| 511 | 20231213 | 110700 | 3845773200 | 73200 | 73300 | 73300 | 72900 | 136 |
| 512 | 20231213 | 110600 | 3835811500 | 73300 | 72600 | 73300 | 72600 | 197 |
| 513 | 20231213 | 110500 | 3821458300 | 72600 | 72800 | 72800 | 72500 | 1429 |
| 514 | 20231213 | 110400 | 3717700500 | 72700 | 73100 | 73100 | 72700 | 494 |
| 515 | 20231213 | 110300 | 3681670400 | 73000 | 73300 | 73400 | 73000 | 150 |
| 516 | 20231213 | 110200 | 3670710500 | 73400 | 73200 | 73400 | 73000 | 215 |
| 517 | 20231213 | 110100 | 3654980500 | 73300 | 73300 | 73400 | 73100 | 184 |
| 518 | 20231213 | 110000 | 3641517300 | 73200 | 73300 | 73500 | 73200 | 211 |
| 519 | 20231213 | 105900 | 3626024200 | 73200 | 73300 | 73400 | 73100 | 44 |
| 520 | 20231213 | 105800 | 3622801800 | 73300 | 73300 | 73400 | 73100 | 153 |
| 521 | 20231213 | 105700 | 3611602600 | 73400 | 73200 | 73400 | 73200 | 130 |
| 522 | 20231213 | 105600 | 3602078600 | 73200 | 73300 | 73400 | 73200 | 82 |
| 523 | 20231213 | 105500 | 3596069000 | 73300 | 73400 | 73400 | 73300 | 283 |
| 524 | 20231213 | 105400 | 3575312000 | 73400 | 73500 | 73500 | 73300 | 254 |
| 525 | 20231213 | 105300 | 3556683700 | 73400 | 73300 | 73500 | 73300 | 90 |
| 526 | 20231213 | 105200 | 3550076200 | 73500 | 73400 | 73500 | 73200 | 887 |
| 527 | 20231213 | 105100 | 3484958000 | 73500 | 73200 | 73500 | 73200 | 141 |
| 528 | 20231213 | 105000 | 3474618700 | 73300 | 73300 | 73300 | 73200 | 109 |
| 529 | 20231213 | 104900 | 3466636800 | 73200 | 73300 | 73400 | 73200 | 447 |
| 530 | 20231213 | 104800 | 3433868400 | 73300 | 73300 | 73300 | 73100 | 151 |
| 531 | 20231213 | 104700 | 3422813700 | 73300 | 73300 | 73500 | 73200 | 265 |
| 532 | 20231213 | 104600 | 3403375000 | 73400 | 73100 | 73400 | 73100 | 205 |
| 533 | 20231213 | 104500 | 3388359300 | 73200 | 73100 | 73200 | 73000 | 225 |
| 534 | 20231213 | 104400 | 3371915500 | 73100 | 73000 | 73100 | 72900 | 127 |
| 535 | 20231213 | 104300 | 3362653000 | 73000 | 73000 | 73100 | 72900 | 147 |
| 536 | 20231213 | 104200 | 3351927200 | 72900 | 73000 | 73000 | 72900 | 133 |
| 537 | 20231213 | 104100 | 3342222900 | 73000 | 72800 | 73000 | 72700 | 209 |
| 538 | 20231213 | 104000 | 3326997700 | 72900 | 72800 | 73000 | 72800 | 659 |
| 539 | 20231213 | 103900 | 3278957100 | 72800 | 72500 | 72800 | 72400 | 236 |
| 540 | 20231213 | 103800 | 3261812700 | 72700 | 72300 | 72700 | 72300 | 118 |
| 541 | 20231213 | 103700 | 3253250900 | 72700 | 72600 | 72700 | 72300 | 277 |
| 542 | 20231213 | 103600 | 3233162200 | 72600 | 72600 | 72600 | 72300 | 118 |
| 543 | 20231213 | 103500 | 3224605200 | 72400 | 72600 | 72600 | 72400 | 250 |
| 544 | 20231213 | 103400 | 3206471000 | 72500 | 72300 | 72500 | 72100 | 624 |
| 545 | 20231213 | 103300 | 3161288600 | 72100 | 72500 | 72500 | 72100 | 615 |
| 546 | 20231213 | 103200 | 3116902300 | 72400 | 72500 | 72500 | 72400 | 34 |
| 547 | 20231213 | 103100 | 3114438100 | 72400 | 72200 | 72400 | 72200 | 154 |
| 548 | 20231213 | 103000 | 3103295400 | 72300 | 72300 | 72400 | 72200 | 948 |
| 549 | 20231213 | 102900 | 3034817700 | 72300 | 72200 | 72300 | 72000 | 546 |
| 550 | 20231213 | 102800 | 2995468900 | 72300 | 72100 | 72300 | 72000 | 130 |
| 551 | 20231213 | 102700 | 2986092100 | 72100 | 72100 | 72300 | 72100 | 79 |
| 552 | 20231213 | 102600 | 2980390100 | 72000 | 72200 | 72300 | 72000 | 223 |
| 553 | 20231213 | 102500 | 2964306600 | 72300 | 72300 | 72300 | 72000 | 111 |
| 554 | 20231213 | 102400 | 2956288200 | 72000 | 72000 | 72300 | 72000 | 413 |
| 555 | 20231213 | 102300 | 2926537100 | 72000 | 72300 | 72300 | 72000 | 158 |
| 556 | 20231213 | 102200 | 2915130700 | 72200 | 72100 | 72200 | 72100 | 219 |
| 557 | 20231213 | 102100 | 2899328800 | 72200 | 72200 | 72200 | 72000 | 310 |
| 558 | 20231213 | 102000 | 2876993500 | 72200 | 72300 | 72300 | 72000 | 220 |
| 559 | 20231213 | 101900 | 2861133000 | 72200 | 72200 | 72300 | 72000 | 478 |
| 560 | 20231213 | 101800 | 2826654900 | 72200 | 72300 | 72400 | 72200 | 140 |
| 561 | 20231213 | 101700 | 2816538100 | 72300 | 72300 | 72400 | 72200 | 158 |
| 562 | 20231213 | 101600 | 2805117200 | 72300 | 72400 | 72400 | 72300 | 58 |
| 563 | 20231213 | 101500 | 2800919600 | 72400 | 72400 | 72400 | 72300 | 75 |
| 564 | 20231213 | 101400 | 2795489700 | 72200 | 72300 | 72400 | 72200 | 253 |
| 565 | 20231213 | 101300 | 2777211000 | 72400 | 72300 | 72500 | 72300 | 281 |
| 566 | 20231213 | 101200 | 2756892000 | 72500 | 72500 | 72500 | 72300 | 110 |
| 567 | 20231213 | 101100 | 2748924500 | 72300 | 72400 | 72500 | 72300 | 77 |
| 568 | 20231213 | 101000 | 2743350400 | 72300 | 72200 | 72400 | 72200 | 195 |
| 569 | 20231213 | 100900 | 2729263600 | 72200 | 72300 | 72400 | 72200 | 94 |
| 570 | 20231213 | 100800 | 2722470100 | 72300 | 72300 | 72400 | 72200 | 203 |
| 571 | 20231213 | 100700 | 2707797800 | 72200 | 72300 | 72400 | 72200 | 243 |
| 572 | 20231213 | 100600 | 2690237200 | 72400 | 72400 | 72400 | 72300 | 172 |
| 573 | 20231213 | 100500 | 2677794400 | 72400 | 72300 | 72400 | 72200 | 221 |
| 574 | 20231213 | 100400 | 2661817300 | 72300 | 72300 | 72300 | 72200 | 46 |
| 575 | 20231213 | 100300 | 2658492600 | 72300 | 72400 | 72400 | 72000 | 100 |
| 576 | 20231213 | 100200 | 2651264500 | 72000 | 72400 | 72400 | 72000 | 222 |
| 577 | 20231213 | 100100 | 2635241700 | 72000 | 72400 | 72400 | 72000 | 314 |
| 578 | 20231213 | 100000 | 2612612600 | 72300 | 72400 | 72400 | 72100 | 179 |
| 579 | 20231213 | 095900 | 2599664100 | 72400 | 72400 | 72400 | 72300 | 114 |
| 580 | 20231213 | 095800 | 2591414400 | 72400 | 71900 | 72400 | 71900 | 123 |
| 581 | 20231213 | 095700 | 2582562800 | 72000 | 72000 | 72300 | 71900 | 326 |
| 582 | 20231213 | 095600 | 2559094000 | 72200 | 72000 | 72300 | 72000 | 93 |
| 583 | 20231213 | 095500 | 2552381800 | 71900 | 72000 | 72000 | 71900 | 69 |
| 584 | 20231213 | 095400 | 2547418400 | 72000 | 72000 | 72200 | 71800 | 718 |
| 585 | 20231213 | 095300 | 2495774800 | 72200 | 72100 | 72300 | 72000 | 242 |
| 586 | 20231213 | 095200 | 2478335000 | 72200 | 72000 | 72200 | 72000 | 45 |
| 587 | 20231213 | 095100 | 2475089700 | 72100 | 72000 | 72100 | 72000 | 373 |
| 588 | 20231213 | 095000 | 2448227800 | 72100 | 72200 | 72200 | 72000 | 143 |
| 589 | 20231213 | 094900 | 2437919000 | 72200 | 72200 | 72200 | 72100 | 62 |
| 590 | 20231213 | 094800 | 2433442800 | 72200 | 72100 | 72200 | 72100 | 127 |
| 591 | 20231213 | 094700 | 2424285000 | 72000 | 71900 | 72000 | 71800 | 163 |
| 592 | 20231213 | 094600 | 2412572200 | 71900 | 71800 | 72000 | 71800 | 276 |
| 593 | 20231213 | 094500 | 2392751200 | 71900 | 71800 | 71900 | 71800 | 134 |
| 594 | 20231213 | 094400 | 2383128800 | 71800 | 71900 | 72000 | 71800 | 399 |
| 595 | 20231213 | 094300 | 2354456100 | 71900 | 71900 | 72000 | 71800 | 547 |
| 596 | 20231213 | 094200 | 2315137000 | 71800 | 71800 | 71900 | 71800 | 118 |
| 597 | 20231213 | 094100 | 2306663900 | 71800 | 71800 | 71800 | 71700 | 398 |
| 598 | 20231213 | 094000 | 2278095500 | 71800 | 71900 | 71900 | 71800 | 344 |
| 599 | 20231213 | 093900 | 2253392200 | 71900 | 71800 | 71900 | 71800 | 219 |
| 600 | 20231213 | 093800 | 2237663400 | 71800 | 71900 | 71900 | 71800 | 464 |
| 601 | 20231213 | 093700 | 2204325700 | 71800 | 71800 | 71900 | 71800 | 572 |
| 602 | 20231213 | 093600 | 2163252100 | 71800 | 71900 | 71900 | 71800 | 290 |
| 603 | 20231213 | 093500 | 2142420500 | 71900 | 72000 | 72000 | 71800 | 210 |
| 604 | 20231213 | 093400 | 2127319500 | 72000 | 71900 | 72000 | 71900 | 391 |
| 605 | 20231213 | 093300 | 2099196400 | 71900 | 71900 | 72000 | 71800 | 899 |
| 606 | 20231213 | 093200 | 2034580500 | 71900 | 71900 | 72000 | 71900 | 540 |
| 607 | 20231213 | 093100 | 1995753200 | 71900 | 72000 | 72000 | 71900 | 218 |
| 608 | 20231213 | 093000 | 1980077900 | 72000 | 72000 | 72100 | 71900 | 1265 |
| 609 | 20231213 | 092900 | 1889016500 | 72000 | 72100 | 72200 | 72000 | 1433 |
| 610 | 20231213 | 092800 | 1785767600 | 72200 | 72100 | 72200 | 72100 | 249 |
| 611 | 20231213 | 092700 | 1767814500 | 72100 | 72100 | 72200 | 72100 | 221 |
| 612 | 20231213 | 092600 | 1751871300 | 72100 | 72400 | 72500 | 72100 | 868 |
| 613 | 20231213 | 092500 | 1689145200 | 72400 | 72500 | 72600 | 72400 | 207 |
| 614 | 20231213 | 092400 | 1674147100 | 72400 | 72100 | 72500 | 72100 | 326 |
| 615 | 20231213 | 092300 | 1650575500 | 72100 | 72300 | 72300 | 72100 | 286 |
| 616 | 20231213 | 092200 | 1629942500 | 72200 | 72200 | 72300 | 72100 | 504 |
| 617 | 20231213 | 092100 | 1593535900 | 72100 | 72100 | 72200 | 72000 | 467 |
| 618 | 20231213 | 092000 | 1559882500 | 72000 | 72200 | 72200 | 72000 | 706 |
| 619 | 20231213 | 091900 | 1508983500 | 72200 | 72100 | 72200 | 72000 | 755 |
| 620 | 20231213 | 091800 | 1454552500 | 72000 | 72100 | 72200 | 72000 | 1771 |
| 621 | 20231213 | 091700 | 1326905500 | 72100 | 72300 | 72300 | 72100 | 895 |
| 622 | 20231213 | 091600 | 1262287400 | 72300 | 72300 | 72400 | 72200 | 1688 |
| 623 | 20231213 | 091500 | 1140303800 | 72300 | 72400 | 72500 | 72300 | 593 |
| 624 | 20231213 | 091400 | 1097407000 | 72400 | 72300 | 72400 | 72300 | 577 |
| 625 | 20231213 | 091300 | 1055641600 | 72300 | 72300 | 72400 | 72300 | 654 |
| 626 | 20231213 | 091200 | 1008349300 | 72300 | 72500 | 72500 | 72300 | 253 |
| 627 | 20231213 | 091100 | 990044900 | 72400 | 72400 | 72600 | 72300 | 571 |
| 628 | 20231213 | 091000 | 948695300 | 72400 | 72700 | 72700 | 72400 | 1999 |
| 629 | 20231213 | 090900 | 803719200 | 72700 | 72700 | 72800 | 72700 | 635 |
| 630 | 20231213 | 090800 | 757545700 | 72800 | 73000 | 73100 | 72800 | 1821 |
| 631 | 20231213 | 090700 | 624874300 | 73000 | 73200 | 73200 | 72900 | 346 |
| 632 | 20231213 | 090600 | 599629600 | 73000 | 73000 | 73300 | 72800 | 1005 |
| 633 | 20231213 | 090500 | 526344000 | 73000 | 73000 | 73300 | 72900 | 1070 |
| 634 | 20231213 | 090400 | 448245800 | 72900 | 73000 | 73000 | 72900 | 1056 |
| 635 | 20231213 | 090300 | 371238900 | 72900 | 73500 | 73500 | 72900 | 1548 |
| 636 | 20231213 | 090200 | 258232900 | 73600 | 73800 | 73800 | 73000 | 1393 |
| 637 | 20231213 | 090100 | 156213700 | 73800 | 73600 | 73900 | 73300 | 596 |
| 638 | 20231213 | 090000 | 112384700 | 73700 | 74300 | 74300 | 73700 | 1442 |