35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 192600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 40492 |
| 3 | 20231221 | 192500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 4 | 20231221 | 192400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 5 | 20231221 | 192300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 6 | 20231221 | 192200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 7 | 20231221 | 192100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 8 | 20231221 | 192000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 9 | 20231221 | 191900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 10 | 20231221 | 191800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 11 | 20231221 | 191700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 12 | 20231221 | 191600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 13 | 20231221 | 191500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 14 | 20231221 | 191400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 15 | 20231221 | 191300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 16 | 20231221 | 191200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 17 | 20231221 | 191100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 18 | 20231221 | 191000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 19 | 20231221 | 190900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 20 | 20231221 | 190800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 21 | 20231221 | 190700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 22 | 20231221 | 190600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 23 | 20231221 | 190500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 24 | 20231221 | 190400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 25 | 20231221 | 190300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 26 | 20231221 | 190200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 27 | 20231221 | 190100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 28 | 20231221 | 190000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 29 | 20231221 | 185900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 30 | 20231221 | 185800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 31 | 20231221 | 185700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 32 | 20231221 | 185600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 40492 |
| 33 | 20231221 | 185500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 34 | 20231221 | 185400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 35 | 20231221 | 185300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 36 | 20231221 | 185200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 37 | 20231221 | 185100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 38 | 20231221 | 185000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 39 | 20231221 | 184900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 40 | 20231221 | 184800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 41 | 20231221 | 184700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 42 | 20231221 | 184600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 43 | 20231221 | 184500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 44 | 20231221 | 184400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 45 | 20231221 | 184300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 46 | 20231221 | 184200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 47 | 20231221 | 184100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 48 | 20231221 | 184000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 49 | 20231221 | 183900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 50 | 20231221 | 183800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 51 | 20231221 | 183700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 52 | 20231221 | 183600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 53 | 20231221 | 183500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 54 | 20231221 | 183400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 55 | 20231221 | 183300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 56 | 20231221 | 183200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 57 | 20231221 | 183100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 58 | 20231221 | 183000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 59 | 20231221 | 182900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 60 | 20231221 | 182800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 61 | 20231221 | 182700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 62 | 20231221 | 182600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 40492 |
| 63 | 20231221 | 182500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 64 | 20231221 | 182400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 65 | 20231221 | 182300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 66 | 20231221 | 182200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 67 | 20231221 | 182100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 68 | 20231221 | 182000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 69 | 20231221 | 181900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 70 | 20231221 | 181800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 71 | 20231221 | 181700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 72 | 20231221 | 181600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 73 | 20231221 | 181500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 74 | 20231221 | 181400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 75 | 20231221 | 181300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 76 | 20231221 | 181200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 77 | 20231221 | 181100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 78 | 20231221 | 181000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 79 | 20231221 | 180900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 80 | 20231221 | 180800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 81 | 20231221 | 180700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 82 | 20231221 | 180600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 83 | 20231221 | 180500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 84 | 20231221 | 180400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 85 | 20231221 | 180300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 86 | 20231221 | 180200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 87 | 20231221 | 180100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 88 | 20231221 | 180000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 89 | 20231221 | 175900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 90 | 20231221 | 175800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 91 | 20231221 | 175700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 92 | 20231221 | 175600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 40492 |
| 93 | 20231221 | 175500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 94 | 20231221 | 175400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 95 | 20231221 | 175300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 96 | 20231221 | 175200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 97 | 20231221 | 175100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 98 | 20231221 | 175000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 99 | 20231221 | 174900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 100 | 20231221 | 174800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 101 | 20231221 | 174700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 102 | 20231221 | 174600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 103 | 20231221 | 174500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 104 | 20231221 | 174400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 105 | 20231221 | 174300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 106 | 20231221 | 174200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 107 | 20231221 | 174100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 108 | 20231221 | 174000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 109 | 20231221 | 173900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 110 | 20231221 | 173800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 111 | 20231221 | 173700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 112 | 20231221 | 173600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 113 | 20231221 | 173500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 114 | 20231221 | 173400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 115 | 20231221 | 173300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 116 | 20231221 | 173200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 117 | 20231221 | 173100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 118 | 20231221 | 173000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 119 | 20231221 | 172900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 120 | 20231221 | 172800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 121 | 20231221 | 172700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 122 | 20231221 | 172600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 40492 |
| 123 | 20231221 | 172500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 124 | 20231221 | 172400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 125 | 20231221 | 172300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 126 | 20231221 | 172200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 127 | 20231221 | 172100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 128 | 20231221 | 172000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 129 | 20231221 | 171900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 130 | 20231221 | 171800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 131 | 20231221 | 171700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 132 | 20231221 | 171600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 133 | 20231221 | 171500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 134 | 20231221 | 171400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 135 | 20231221 | 171300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 136 | 20231221 | 171200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 137 | 20231221 | 171100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 138 | 20231221 | 171000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 139 | 20231221 | 170900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 140 | 20231221 | 170800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 141 | 20231221 | 170700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 142 | 20231221 | 170600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 143 | 20231221 | 170500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 144 | 20231221 | 170400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 145 | 20231221 | 170300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 146 | 20231221 | 170200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 147 | 20231221 | 170100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 148 | 20231221 | 170000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 149 | 20231221 | 165900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 150 | 20231221 | 165800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 151 | 20231221 | 165700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 152 | 20231221 | 165600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 40492 |
| 153 | 20231221 | 165500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 154 | 20231221 | 165400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 155 | 20231221 | 165300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 156 | 20231221 | 165200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 157 | 20231221 | 165100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 158 | 20231221 | 165000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 159 | 20231221 | 164900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 160 | 20231221 | 164800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 161 | 20231221 | 164700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 162 | 20231221 | 164600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 163 | 20231221 | 164500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 164 | 20231221 | 164400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 165 | 20231221 | 164300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 166 | 20231221 | 164200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 167 | 20231221 | 164100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 168 | 20231221 | 164000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 169 | 20231221 | 163900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 170 | 20231221 | 163800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 171 | 20231221 | 163700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 172 | 20231221 | 163600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 173 | 20231221 | 163500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 174 | 20231221 | 163400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 175 | 20231221 | 163300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 176 | 20231221 | 163200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 177 | 20231221 | 163100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 178 | 20231221 | 163000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 179 | 20231221 | 162900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 180 | 20231221 | 162800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 181 | 20231221 | 162700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 182 | 20231221 | 162600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 40492 |
| 183 | 20231221 | 162500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 184 | 20231221 | 162400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 185 | 20231221 | 162300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 186 | 20231221 | 162200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 187 | 20231221 | 162100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 188 | 20231221 | 162000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 189 | 20231221 | 161900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 190 | 20231221 | 161800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 191 | 20231221 | 161700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 192 | 20231221 | 161600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 193 | 20231221 | 161500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 194 | 20231221 | 161400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 195 | 20231221 | 161300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 196 | 20231221 | 161200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 197 | 20231221 | 161100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 198 | 20231221 | 161000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 199 | 20231221 | 160900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 200 | 20231221 | 160800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 201 | 20231221 | 160700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 202 | 20231221 | 160600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 203 | 20231221 | 160500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 204 | 20231221 | 160400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 205 | 20231221 | 160300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 206 | 20231221 | 160200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 207 | 20231221 | 160100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 208 | 20231221 | 160000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 209 | 20231221 | 155900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 210 | 20231221 | 155800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 211 | 20231221 | 155700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 212 | 20231221 | 155600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 40492 |
| 213 | 20231221 | 155500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 214 | 20231221 | 155400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 215 | 20231221 | 155300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 216 | 20231221 | 155200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 217 | 20231221 | 155100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 218 | 20231221 | 155000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 219 | 20231221 | 154900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 220 | 20231221 | 154800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 221 | 20231221 | 154700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 222 | 20231221 | 154600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 223 | 20231221 | 154500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 224 | 20231221 | 154400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 225 | 20231221 | 154300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 226 | 20231221 | 154200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 227 | 20231221 | 154100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 228 | 20231221 | 154000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 229 | 20231221 | 153900 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 230 | 20231221 | 153800 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 231 | 20231221 | 153700 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 232 | 20231221 | 153600 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 233 | 20231221 | 153500 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 234 | 20231221 | 153400 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 235 | 20231221 | 153300 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 236 | 20231221 | 153200 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 237 | 20231221 | 153100 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 0 |
| 238 | 20231221 | 153000 | 145301869600 | 59600 | 59600 | 59600 | 59600 | 40492 |
| 239 | 20231221 | 152900 | 142888546400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 240 | 20231221 | 152800 | 142888546400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 241 | 20231221 | 152700 | 142888546400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 242 | 20231221 | 152600 | 142888546400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 243 | 20231221 | 152500 | 142888546400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 244 | 20231221 | 152400 | 142888546400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 245 | 20231221 | 152300 | 142888546400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 246 | 20231221 | 152200 | 142888546400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 247 | 20231221 | 152100 | 142888546400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 248 | 20231221 | 152000 | 142888546400 | 59800 | 59800 | 59800 | 59800 | 0 |
| 249 | 20231221 | 151900 | 142888546400 | 59800 | 59700 | 59800 | 59600 | 5088 |
| 250 | 20231221 | 151800 | 142584822900 | 59700 | 59600 | 59700 | 59600 | 3303 |
| 251 | 20231221 | 151700 | 142387897200 | 59600 | 59700 | 59800 | 59600 | 2006 |
| 252 | 20231221 | 151600 | 142268147900 | 59600 | 59800 | 59800 | 59600 | 3257 |
| 253 | 20231221 | 151500 | 142073755100 | 59800 | 59700 | 59800 | 59700 | 7362 |
| 254 | 20231221 | 151400 | 141633750300 | 59800 | 59700 | 59800 | 59700 | 1064 |
| 255 | 20231221 | 151300 | 141570195800 | 59800 | 59700 | 59800 | 59700 | 1157 |
| 256 | 20231221 | 151200 | 141501099200 | 59700 | 59800 | 59800 | 59600 | 1809 |
| 257 | 20231221 | 151100 | 141393089100 | 59800 | 59700 | 59800 | 59700 | 4196 |
| 258 | 20231221 | 151000 | 141142540800 | 59800 | 59700 | 59800 | 59700 | 1195 |
| 259 | 20231221 | 150900 | 141071187600 | 59800 | 59700 | 59800 | 59700 | 2477 |
| 260 | 20231221 | 150800 | 140923234200 | 59800 | 59700 | 59800 | 59600 | 4521 |
| 261 | 20231221 | 150700 | 140653318200 | 59700 | 59600 | 59700 | 59600 | 971 |
| 262 | 20231221 | 150600 | 140595423100 | 59600 | 59700 | 59800 | 59600 | 3310 |
| 263 | 20231221 | 150500 | 140397814700 | 59700 | 59600 | 59800 | 59600 | 4962 |
| 264 | 20231221 | 150400 | 140101585300 | 59700 | 59700 | 59800 | 59600 | 3179 |
| 265 | 20231221 | 150300 | 139911792600 | 59700 | 59800 | 59800 | 59700 | 889 |
| 266 | 20231221 | 150200 | 139858670700 | 59700 | 59700 | 59800 | 59700 | 629 |
| 267 | 20231221 | 150100 | 139821091100 | 59700 | 59800 | 59800 | 59700 | 428 |
| 268 | 20231221 | 150000 | 139795509200 | 59800 | 59800 | 59900 | 59700 | 2952 |
| 269 | 20231221 | 145900 | 139618988300 | 59800 | 59700 | 59800 | 59700 | 3339 |
| 270 | 20231221 | 145800 | 139419609600 | 59800 | 59800 | 59800 | 59700 | 1295 |
| 271 | 20231221 | 145700 | 139342218700 | 59800 | 59800 | 59900 | 59700 | 5897 |
| 272 | 20231221 | 145600 | 138990023300 | 59900 | 59900 | 59900 | 59800 | 1135 |
| 273 | 20231221 | 145500 | 138922079900 | 59900 | 59800 | 59900 | 59700 | 1312 |
| 274 | 20231221 | 145400 | 138843623300 | 59700 | 60000 | 60000 | 59700 | 3341 |
| 275 | 20231221 | 145300 | 138643680300 | 60000 | 60000 | 60000 | 59900 | 1007 |
| 276 | 20231221 | 145200 | 138583341600 | 60000 | 60000 | 60000 | 59900 | 619 |
| 277 | 20231221 | 145100 | 138546215800 | 59900 | 60000 | 60000 | 59900 | 447 |
| 278 | 20231221 | 145000 | 138519417600 | 60000 | 59800 | 60000 | 59800 | 2844 |
| 279 | 20231221 | 144900 | 138349058300 | 59900 | 59800 | 59900 | 59700 | 2726 |
| 280 | 20231221 | 144800 | 138186048200 | 59700 | 59800 | 59900 | 59700 | 1684 |
| 281 | 20231221 | 144700 | 138085331500 | 59900 | 59800 | 59900 | 59700 | 1125 |
| 282 | 20231221 | 144600 | 138018050400 | 59800 | 59800 | 59900 | 59700 | 2152 |
| 283 | 20231221 | 144500 | 137889323900 | 59700 | 59700 | 59800 | 59600 | 2482 |
| 284 | 20231221 | 144400 | 137741152800 | 59700 | 59600 | 59700 | 59600 | 2084 |
| 285 | 20231221 | 144300 | 137616824600 | 59600 | 59600 | 59700 | 59500 | 1575 |
| 286 | 20231221 | 144200 | 137522953400 | 59600 | 59600 | 59700 | 59600 | 1593 |
| 287 | 20231221 | 144100 | 137427987400 | 59600 | 59400 | 59600 | 59400 | 3404 |
| 288 | 20231221 | 144000 | 137225535800 | 59400 | 59400 | 59500 | 59400 | 2639 |
| 289 | 20231221 | 143900 | 137068714000 | 59400 | 59500 | 59500 | 59400 | 2015 |
| 290 | 20231221 | 143800 | 136948999100 | 59500 | 59600 | 59600 | 59500 | 5736 |
| 291 | 20231221 | 143700 | 136607665900 | 59500 | 59600 | 59700 | 59500 | 1154 |
| 292 | 20231221 | 143600 | 136538953600 | 59600 | 59800 | 59900 | 59500 | 13133 |
| 293 | 20231221 | 143500 | 135755777800 | 59800 | 59900 | 59900 | 59800 | 682 |
| 294 | 20231221 | 143400 | 135714983800 | 59800 | 59900 | 59900 | 59800 | 1169 |
| 295 | 20231221 | 143300 | 135645063100 | 59900 | 59800 | 59900 | 59800 | 1190 |
| 296 | 20231221 | 143200 | 135573851400 | 59800 | 59800 | 59900 | 59700 | 2063 |
| 297 | 20231221 | 143100 | 135450586100 | 59800 | 59800 | 59900 | 59700 | 765 |
| 298 | 20231221 | 143000 | 135404860700 | 59700 | 59700 | 59800 | 59600 | 2195 |
| 299 | 20231221 | 142900 | 135273838900 | 59700 | 59700 | 59800 | 59700 | 9019 |
| 300 | 20231221 | 142800 | 134735218000 | 59700 | 59700 | 59800 | 59700 | 4771 |
| 301 | 20231221 | 142700 | 134450293200 | 59800 | 59900 | 59900 | 59700 | 1059 |
| 302 | 20231221 | 142600 | 134386977500 | 59800 | 59900 | 59900 | 59800 | 6803 |
| 303 | 20231221 | 142500 | 133980113700 | 59900 | 59900 | 60000 | 59800 | 1950 |
| 304 | 20231221 | 142400 | 133863348000 | 59900 | 60000 | 60000 | 59900 | 845 |
| 305 | 20231221 | 142300 | 133812722000 | 59900 | 60000 | 60000 | 59900 | 3795 |
| 306 | 20231221 | 142200 | 133585356200 | 60000 | 60000 | 60000 | 59900 | 867 |
| 307 | 20231221 | 142100 | 133533344200 | 60000 | 60100 | 60100 | 59900 | 4556 |
| 308 | 20231221 | 142000 | 133259966400 | 60100 | 60100 | 60100 | 60000 | 661 |
| 309 | 20231221 | 141900 | 133220272200 | 60000 | 60100 | 60100 | 60000 | 1308 |
| 310 | 20231221 | 141800 | 133141686300 | 60100 | 60100 | 60200 | 60000 | 5369 |
| 311 | 20231221 | 141700 | 132818958200 | 60200 | 59900 | 60200 | 59800 | 7589 |
| 312 | 20231221 | 141600 | 132363956300 | 59900 | 59800 | 59900 | 59800 | 3408 |
| 313 | 20231221 | 141500 | 132159853800 | 59900 | 59800 | 59900 | 59800 | 1298 |
| 314 | 20231221 | 141400 | 132082130400 | 59900 | 59800 | 59900 | 59800 | 326 |
| 315 | 20231221 | 141300 | 132062621700 | 59900 | 60000 | 60000 | 59800 | 3578 |
| 316 | 20231221 | 141200 | 131848304000 | 60000 | 60000 | 60000 | 59900 | 749 |
| 317 | 20231221 | 141100 | 131803381500 | 60000 | 60000 | 60000 | 59900 | 228 |
| 318 | 20231221 | 141000 | 131789702400 | 60000 | 60100 | 60200 | 59900 | 4385 |
| 319 | 20231221 | 140900 | 131526456900 | 60100 | 59900 | 60100 | 59900 | 3033 |
| 320 | 20231221 | 140800 | 131344363000 | 59900 | 59900 | 60000 | 59800 | 3371 |
| 321 | 20231221 | 140700 | 131142439200 | 59900 | 59900 | 59900 | 59800 | 2165 |
| 322 | 20231221 | 140600 | 131012806900 | 59900 | 59800 | 59900 | 59800 | 1624 |
| 323 | 20231221 | 140500 | 130915529800 | 59900 | 59800 | 59900 | 59800 | 1059 |
| 324 | 20231221 | 140400 | 130852098800 | 59800 | 59800 | 59900 | 59700 | 3761 |
| 325 | 20231221 | 140300 | 130627196600 | 59700 | 59800 | 59800 | 59700 | 1147 |
| 326 | 20231221 | 140200 | 130558641300 | 59800 | 59800 | 59800 | 59700 | 629 |
| 327 | 20231221 | 140100 | 130521041600 | 59800 | 59900 | 59900 | 59700 | 6373 |
| 328 | 20231221 | 140000 | 130139962200 | 59900 | 59900 | 59900 | 59800 | 1654 |
| 329 | 20231221 | 135900 | 130040995100 | 59900 | 59800 | 59900 | 59800 | 2419 |
| 330 | 20231221 | 135800 | 129896180400 | 59800 | 59800 | 59900 | 59800 | 8042 |
| 331 | 20231221 | 135700 | 129415233800 | 59800 | 59800 | 60000 | 59800 | 4052 |
| 332 | 20231221 | 135600 | 129172696600 | 59800 | 59800 | 59900 | 59800 | 2008 |
| 333 | 20231221 | 135500 | 129052560800 | 59900 | 59900 | 59900 | 59800 | 1126 |
| 334 | 20231221 | 135400 | 128985184700 | 59900 | 60000 | 60000 | 59800 | 6737 |
| 335 | 20231221 | 135300 | 128582180500 | 59900 | 59900 | 60000 | 59900 | 1511 |
| 336 | 20231221 | 135200 | 128491667400 | 59900 | 60000 | 60000 | 59800 | 4263 |
| 337 | 20231221 | 135100 | 128236352900 | 60000 | 60000 | 60000 | 59900 | 580 |
| 338 | 20231221 | 135000 | 128201600700 | 60000 | 60000 | 60100 | 59900 | 3678 |
| 339 | 20231221 | 134900 | 127981043300 | 60100 | 60200 | 60200 | 60000 | 2454 |
| 340 | 20231221 | 134800 | 127833622800 | 60100 | 60200 | 60200 | 60100 | 604 |
| 341 | 20231221 | 134700 | 127797295600 | 60100 | 60100 | 60200 | 60100 | 1147 |
| 342 | 20231221 | 134600 | 127728348700 | 60100 | 60100 | 60200 | 60100 | 1537 |
| 343 | 20231221 | 134500 | 127635972300 | 60100 | 60100 | 60100 | 59900 | 2493 |
| 344 | 20231221 | 134400 | 127486448300 | 60000 | 60100 | 60100 | 60000 | 2441 |
| 345 | 20231221 | 134300 | 127339978800 | 60100 | 60100 | 60100 | 60000 | 273 |
| 346 | 20231221 | 134200 | 127323571700 | 60100 | 60100 | 60200 | 60000 | 1735 |
| 347 | 20231221 | 134100 | 127219326200 | 60100 | 60200 | 60200 | 60000 | 1358 |
| 348 | 20231221 | 134000 | 127137693400 | 60200 | 60100 | 60200 | 60100 | 628 |
| 349 | 20231221 | 133900 | 127099941700 | 60100 | 60000 | 60200 | 60000 | 1504 |
| 350 | 20231221 | 133800 | 127009569100 | 60000 | 60000 | 60100 | 59900 | 1789 |
| 351 | 20231221 | 133700 | 126902252900 | 60100 | 59900 | 60100 | 59900 | 2392 |
| 352 | 20231221 | 133600 | 126758713700 | 60000 | 59900 | 60000 | 59800 | 1936 |
| 353 | 20231221 | 133500 | 126642727300 | 59900 | 60000 | 60100 | 59900 | 10267 |
| 354 | 20231221 | 133400 | 126027161400 | 60000 | 60100 | 60200 | 60000 | 1731 |
| 355 | 20231221 | 133300 | 125923183900 | 60100 | 60200 | 60300 | 60100 | 2526 |
| 356 | 20231221 | 133200 | 125771297800 | 60200 | 60300 | 60400 | 60200 | 1218 |
| 357 | 20231221 | 133100 | 125697910900 | 60300 | 60400 | 60400 | 60300 | 1284 |
| 358 | 20231221 | 133000 | 125620464200 | 60400 | 60300 | 60400 | 60300 | 1231 |
| 359 | 20231221 | 132900 | 125546218500 | 60300 | 60400 | 60400 | 60300 | 630 |
| 360 | 20231221 | 132800 | 125508220100 | 60400 | 60400 | 60400 | 60300 | 1019 |
| 361 | 20231221 | 132700 | 125446672600 | 60400 | 60300 | 60400 | 60300 | 595 |
| 362 | 20231221 | 132600 | 125410756500 | 60400 | 60300 | 60400 | 60200 | 1406 |
| 363 | 20231221 | 132500 | 125326003200 | 60300 | 60400 | 60400 | 60200 | 2244 |
| 364 | 20231221 | 132400 | 125190668100 | 60400 | 60500 | 60500 | 60300 | 2477 |
| 365 | 20231221 | 132300 | 125041062500 | 60500 | 60400 | 60600 | 60400 | 3937 |
| 366 | 20231221 | 132200 | 124802906200 | 60500 | 60300 | 60500 | 60200 | 3884 |
| 367 | 20231221 | 132100 | 124568406800 | 60300 | 60300 | 60300 | 60200 | 4678 |
| 368 | 20231221 | 132000 | 124286335700 | 60300 | 60200 | 60300 | 60100 | 1187 |
| 369 | 20231221 | 131900 | 124214895800 | 60100 | 60100 | 60200 | 60000 | 1373 |
| 370 | 20231221 | 131800 | 124132385500 | 60100 | 60000 | 60100 | 60000 | 2620 |
| 371 | 20231221 | 131700 | 123975085500 | 60100 | 60200 | 60200 | 60000 | 1580 |
| 372 | 20231221 | 131600 | 123880096100 | 60200 | 60100 | 60200 | 60100 | 1470 |
| 373 | 20231221 | 131500 | 123791677300 | 60200 | 60100 | 60200 | 60100 | 1929 |
| 374 | 20231221 | 131400 | 123675625100 | 60100 | 60100 | 60200 | 59900 | 6482 |
| 375 | 20231221 | 131300 | 123286335900 | 60100 | 60200 | 60300 | 60100 | 2465 |
| 376 | 20231221 | 131200 | 123137890600 | 60200 | 60200 | 60400 | 60000 | 8024 |
| 377 | 20231221 | 131100 | 122655223600 | 60200 | 60300 | 60400 | 60000 | 8264 |
| 378 | 20231221 | 131000 | 122158721600 | 60200 | 60300 | 60400 | 60000 | 6194 |
| 379 | 20231221 | 130900 | 121786285800 | 60300 | 60300 | 60300 | 60200 | 1403 |
| 380 | 20231221 | 130800 | 121701722700 | 60300 | 60400 | 60400 | 60000 | 11102 |
| 381 | 20231221 | 130700 | 121033922900 | 60300 | 60100 | 60300 | 60100 | 12670 |
| 382 | 20231221 | 130600 | 120271970900 | 60200 | 60300 | 60300 | 60000 | 14129 |
| 383 | 20231221 | 130500 | 119422991100 | 60300 | 60300 | 60400 | 60000 | 14454 |
| 384 | 20231221 | 130400 | 118553343600 | 60400 | 60300 | 60500 | 60300 | 8751 |
| 385 | 20231221 | 130300 | 118025523800 | 60300 | 60400 | 60400 | 60300 | 2396 |
| 386 | 20231221 | 130200 | 117881033900 | 60400 | 60400 | 60400 | 60300 | 2230 |
| 387 | 20231221 | 130100 | 117746453100 | 60400 | 60500 | 60500 | 60400 | 728 |
| 388 | 20231221 | 130000 | 117702464600 | 60400 | 60500 | 60500 | 60300 | 4144 |
| 389 | 20231221 | 125900 | 117452289300 | 60500 | 60400 | 60500 | 60300 | 2034 |
| 390 | 20231221 | 125800 | 117329426400 | 60400 | 60400 | 60500 | 60300 | 6588 |
| 391 | 20231221 | 125700 | 116931593800 | 60500 | 60600 | 60600 | 60400 | 771 |
| 392 | 20231221 | 125600 | 116884963600 | 60500 | 60600 | 60600 | 60500 | 718 |
| 393 | 20231221 | 125500 | 116841499900 | 60500 | 60500 | 60600 | 60500 | 706 |
| 394 | 20231221 | 125400 | 116798759500 | 60500 | 60500 | 60600 | 60500 | 1551 |
| 395 | 20231221 | 125300 | 116704916500 | 60600 | 60600 | 60600 | 60400 | 2076 |
| 396 | 20231221 | 125200 | 116579321100 | 60600 | 60600 | 60600 | 60500 | 580 |
| 397 | 20231221 | 125100 | 116544204800 | 60500 | 60600 | 60700 | 60500 | 1551 |
| 398 | 20231221 | 125000 | 116450200800 | 60500 | 60600 | 60700 | 60500 | 1893 |
| 399 | 20231221 | 124900 | 116335598900 | 60600 | 60600 | 60700 | 60500 | 6493 |
| 400 | 20231221 | 124800 | 115942498500 | 60600 | 60700 | 60700 | 60600 | 302 |
| 401 | 20231221 | 124700 | 115924186000 | 60700 | 60700 | 60700 | 60600 | 189 |
| 402 | 20231221 | 124600 | 115912723600 | 60600 | 60600 | 60700 | 60600 | 2159 |
| 403 | 20231221 | 124500 | 115781869000 | 60600 | 60700 | 60700 | 60500 | 5929 |
| 404 | 20231221 | 124400 | 115422495200 | 60700 | 60900 | 60900 | 60700 | 6799 |
| 405 | 20231221 | 124300 | 115009574800 | 60900 | 60900 | 60900 | 60800 | 605 |
| 406 | 20231221 | 124200 | 114972763400 | 60900 | 60800 | 60900 | 60800 | 629 |
| 407 | 20231221 | 124100 | 114934479700 | 60800 | 60800 | 60900 | 60800 | 1970 |
| 408 | 20231221 | 124000 | 114814589100 | 60800 | 60700 | 60800 | 60700 | 1171 |
| 409 | 20231221 | 123900 | 114743422200 | 60700 | 60800 | 60800 | 60700 | 2315 |
| 410 | 20231221 | 123800 | 114602878700 | 60800 | 60800 | 60800 | 60700 | 527 |
| 411 | 20231221 | 123700 | 114570864000 | 60800 | 60800 | 60900 | 60700 | 707 |
| 412 | 20231221 | 123600 | 114527883800 | 60800 | 60800 | 60900 | 60800 | 545 |
| 413 | 20231221 | 123500 | 114494736500 | 60800 | 60900 | 60900 | 60800 | 1891 |
| 414 | 20231221 | 123400 | 114379695800 | 60900 | 60800 | 60900 | 60800 | 813 |
| 415 | 20231221 | 123300 | 114330242100 | 60900 | 60800 | 60900 | 60800 | 916 |
| 416 | 20231221 | 123200 | 114274536200 | 60800 | 60900 | 60900 | 60800 | 148 |
| 417 | 20231221 | 123100 | 114265527700 | 60800 | 60900 | 60900 | 60800 | 1027 |
| 418 | 20231221 | 123000 | 114203069000 | 60900 | 60900 | 61000 | 60800 | 504 |
| 419 | 20231221 | 122900 | 114172393500 | 60900 | 60800 | 61000 | 60800 | 3802 |
| 420 | 20231221 | 122800 | 113941178600 | 60800 | 60900 | 60900 | 60800 | 334 |
| 421 | 20231221 | 122700 | 113920857000 | 60800 | 60900 | 60900 | 60800 | 1128 |
| 422 | 20231221 | 122600 | 113852173000 | 60800 | 60800 | 60900 | 60700 | 4233 |
| 423 | 20231221 | 122500 | 113594795700 | 60900 | 60900 | 60900 | 60800 | 660 |
| 424 | 20231221 | 122400 | 113554612100 | 60900 | 60800 | 60900 | 60800 | 365 |
| 425 | 20231221 | 122300 | 113532385700 | 60800 | 60900 | 61000 | 60800 | 2106 |
| 426 | 20231221 | 122200 | 113404180800 | 61000 | 61000 | 61000 | 60900 | 709 |
| 427 | 20231221 | 122100 | 113360957900 | 61000 | 60900 | 61000 | 60900 | 611 |
| 428 | 20231221 | 122000 | 113323704600 | 60900 | 60900 | 61000 | 60900 | 634 |
| 429 | 20231221 | 121900 | 113285057800 | 61000 | 60900 | 61000 | 60900 | 1443 |
| 430 | 20231221 | 121800 | 113197069600 | 60900 | 60900 | 61000 | 60900 | 545 |
| 431 | 20231221 | 121700 | 113163852700 | 60900 | 61000 | 61000 | 60900 | 1065 |
| 432 | 20231221 | 121600 | 113098957300 | 60900 | 61000 | 61000 | 60900 | 902 |
| 433 | 20231221 | 121500 | 113044017200 | 61000 | 61000 | 61000 | 60900 | 751 |
| 434 | 20231221 | 121400 | 112998259600 | 61000 | 61000 | 61000 | 60800 | 566 |
| 435 | 20231221 | 121300 | 112963782900 | 61000 | 60900 | 61000 | 60800 | 2072 |
| 436 | 20231221 | 121200 | 112837579100 | 61000 | 60900 | 61000 | 60900 | 1551 |
| 437 | 20231221 | 121100 | 112743094300 | 60800 | 60900 | 61000 | 60800 | 1904 |
| 438 | 20231221 | 121000 | 112627168100 | 60900 | 60900 | 61000 | 60800 | 1517 |
| 439 | 20231221 | 120900 | 112534809900 | 60900 | 60800 | 60900 | 60800 | 1627 |
| 440 | 20231221 | 120800 | 112435798200 | 60900 | 60900 | 60900 | 60800 | 996 |
| 441 | 20231221 | 120700 | 112375166800 | 60900 | 60900 | 60900 | 60800 | 319 |
| 442 | 20231221 | 120600 | 112355740400 | 60900 | 60800 | 60900 | 60800 | 523 |
| 443 | 20231221 | 120500 | 112323914000 | 60800 | 61100 | 61100 | 60800 | 3060 |
| 444 | 20231221 | 120400 | 112137335200 | 61100 | 61000 | 61100 | 61000 | 1032 |
| 445 | 20231221 | 120300 | 112074365500 | 61100 | 61100 | 61200 | 61000 | 2537 |
| 446 | 20231221 | 120200 | 111919344100 | 61100 | 61300 | 61300 | 61100 | 2135 |
| 447 | 20231221 | 120100 | 111788698500 | 61200 | 61300 | 61300 | 61100 | 4004 |
| 448 | 20231221 | 120000 | 111543719400 | 61300 | 61200 | 61300 | 61200 | 3423 |
| 449 | 20231221 | 115900 | 111334076500 | 61200 | 61300 | 61300 | 61200 | 3050 |
| 450 | 20231221 | 115800 | 111147371400 | 61300 | 61100 | 61300 | 61100 | 2986 |
| 451 | 20231221 | 115700 | 110964626200 | 61100 | 60900 | 61100 | 60800 | 4305 |
| 452 | 20231221 | 115600 | 110701878400 | 60900 | 60900 | 60900 | 60800 | 1024 |
| 453 | 20231221 | 115500 | 110639520100 | 60900 | 60900 | 60900 | 60800 | 986 |
| 454 | 20231221 | 115400 | 110579531600 | 60800 | 60900 | 60900 | 60800 | 791 |
| 455 | 20231221 | 115300 | 110531382800 | 60900 | 61000 | 61000 | 60800 | 1552 |
| 456 | 20231221 | 115200 | 110436971200 | 60900 | 61000 | 61000 | 60900 | 1553 |
| 457 | 20231221 | 115100 | 110342318100 | 60900 | 61000 | 61000 | 60900 | 515 |
| 458 | 20231221 | 115000 | 110310914600 | 61000 | 60900 | 61000 | 60800 | 2258 |
| 459 | 20231221 | 114900 | 110173311300 | 60900 | 60900 | 61000 | 60800 | 1514 |
| 460 | 20231221 | 114800 | 110081165500 | 60900 | 61100 | 61100 | 60800 | 7297 |
| 461 | 20231221 | 114700 | 109636123200 | 61100 | 61200 | 61300 | 61100 | 5974 |
| 462 | 20231221 | 114600 | 109270508600 | 61200 | 61100 | 61200 | 61000 | 1225 |
| 463 | 20231221 | 114500 | 109195631300 | 61100 | 61100 | 61100 | 61000 | 2339 |
| 464 | 20231221 | 114400 | 109052822800 | 61100 | 61100 | 61200 | 61000 | 3196 |
| 465 | 20231221 | 114300 | 108857588700 | 61100 | 61100 | 61100 | 61000 | 1386 |
| 466 | 20231221 | 114200 | 108772915000 | 61100 | 61100 | 61200 | 61000 | 2905 |
| 467 | 20231221 | 114100 | 108595513500 | 61100 | 61100 | 61200 | 61000 | 1489 |
| 468 | 20231221 | 114000 | 108504534900 | 61100 | 61100 | 61100 | 61000 | 1142 |
| 469 | 20231221 | 113900 | 108434758900 | 61000 | 61100 | 61200 | 60900 | 3695 |
| 470 | 20231221 | 113800 | 108209253600 | 61100 | 61000 | 61100 | 60900 | 6992 |
| 471 | 20231221 | 113700 | 107782691600 | 61000 | 61000 | 61000 | 60900 | 738 |
| 472 | 20231221 | 113600 | 107737696000 | 61000 | 60800 | 61000 | 60700 | 4017 |
| 473 | 20231221 | 113500 | 107493276900 | 60700 | 60800 | 60800 | 60700 | 1225 |
| 474 | 20231221 | 113400 | 107418867600 | 60900 | 60800 | 60900 | 60700 | 1435 |
| 475 | 20231221 | 113300 | 107331624300 | 60900 | 60800 | 60900 | 60700 | 809 |
| 476 | 20231221 | 113200 | 107282412100 | 60800 | 60900 | 61000 | 60800 | 1079 |
| 477 | 20231221 | 113100 | 107216728400 | 60800 | 61000 | 61000 | 60800 | 6055 |
| 478 | 20231221 | 113000 | 106847981000 | 60900 | 60900 | 61000 | 60900 | 1050 |
| 479 | 20231221 | 112900 | 106783980300 | 60900 | 60900 | 61000 | 60700 | 2375 |
| 480 | 20231221 | 112800 | 106639413800 | 60900 | 61000 | 61000 | 60800 | 7155 |
| 481 | 20231221 | 112700 | 106203668600 | 61000 | 60800 | 61000 | 60800 | 3162 |
| 482 | 20231221 | 112600 | 106010969000 | 60800 | 60700 | 60800 | 60600 | 1313 |
| 483 | 20231221 | 112500 | 105931249700 | 60700 | 60700 | 60800 | 60600 | 3148 |
| 484 | 20231221 | 112400 | 105740186300 | 60700 | 60500 | 60800 | 60500 | 3055 |
| 485 | 20231221 | 112300 | 105554878700 | 60700 | 60600 | 60700 | 60400 | 5995 |
| 486 | 20231221 | 112200 | 105191977200 | 60600 | 60700 | 60800 | 60600 | 2591 |
| 487 | 20231221 | 112100 | 105034747700 | 60700 | 60800 | 60900 | 60700 | 2209 |
| 488 | 20231221 | 112000 | 104900577900 | 60800 | 60900 | 61000 | 60800 | 2291 |
| 489 | 20231221 | 111900 | 104761242700 | 60900 | 61000 | 61100 | 60800 | 5413 |
| 490 | 20231221 | 111800 | 104431466800 | 60900 | 61200 | 61300 | 60900 | 7210 |
| 491 | 20231221 | 111700 | 103991016300 | 61200 | 61200 | 61300 | 61100 | 11720 |
| 492 | 20231221 | 111600 | 103273764800 | 61200 | 61200 | 61300 | 61100 | 7892 |
| 493 | 20231221 | 111500 | 102790730100 | 61200 | 60900 | 61300 | 60900 | 13975 |
| 494 | 20231221 | 111400 | 101935832200 | 60900 | 60800 | 61000 | 60800 | 9854 |
| 495 | 20231221 | 111300 | 101336166300 | 60900 | 60900 | 61000 | 60800 | 5885 |
| 496 | 20231221 | 111200 | 100977780800 | 60900 | 61000 | 61000 | 60900 | 4196 |
| 497 | 20231221 | 111100 | 100721929200 | 61000 | 61000 | 61100 | 60900 | 9538 |
| 498 | 20231221 | 111000 | 100140166100 | 61000 | 60800 | 61100 | 60700 | 15895 |
| 499 | 20231221 | 110900 | 99171067900 | 60800 | 60600 | 60800 | 60600 | 8902 |
| 500 | 20231221 | 110800 | 98630062800 | 60700 | 60600 | 60800 | 60600 | 7226 |
| 501 | 20231221 | 110700 | 98191402900 | 60700 | 60600 | 60700 | 60500 | 8314 |
| 502 | 20231221 | 110600 | 97687670900 | 60600 | 60600 | 60700 | 60400 | 11932 |
| 503 | 20231221 | 110500 | 96965402200 | 60600 | 60300 | 60600 | 60300 | 12326 |
| 504 | 20231221 | 110400 | 96220587400 | 60300 | 60300 | 60400 | 60200 | 6710 |
| 505 | 20231221 | 110300 | 95816199100 | 60300 | 60200 | 60300 | 60200 | 8689 |
| 506 | 20231221 | 110200 | 95292577900 | 60200 | 60300 | 60400 | 60200 | 8286 |
| 507 | 20231221 | 110100 | 94793134700 | 60300 | 60000 | 60300 | 59800 | 15275 |
| 508 | 20231221 | 110000 | 93875829900 | 60000 | 59700 | 60000 | 59600 | 11261 |
| 509 | 20231221 | 105900 | 93202905800 | 59700 | 59700 | 59900 | 59700 | 5153 |
| 510 | 20231221 | 105800 | 92894740100 | 59800 | 59600 | 59800 | 59600 | 3646 |
| 511 | 20231221 | 105700 | 92677144400 | 59600 | 59600 | 59800 | 59600 | 9838 |
| 512 | 20231221 | 105600 | 92090347600 | 59800 | 59800 | 59900 | 59600 | 14030 |
| 513 | 20231221 | 105500 | 91252602000 | 59700 | 59800 | 59900 | 59700 | 7982 |
| 514 | 20231221 | 105400 | 90775639100 | 59800 | 59800 | 60000 | 59700 | 13152 |
| 515 | 20231221 | 105300 | 89989055200 | 59800 | 60200 | 60200 | 59700 | 40440 |
| 516 | 20231221 | 105200 | 87566399000 | 60100 | 60400 | 60500 | 60100 | 11495 |
| 517 | 20231221 | 105100 | 86874139400 | 60400 | 60400 | 60500 | 60300 | 13382 |
| 518 | 20231221 | 105000 | 86066664700 | 60400 | 60500 | 60500 | 60300 | 5881 |
| 519 | 20231221 | 104900 | 85711467800 | 60500 | 60500 | 60600 | 60300 | 5784 |
| 520 | 20231221 | 104800 | 85361978000 | 60500 | 60400 | 60500 | 60300 | 6063 |
| 521 | 20231221 | 104700 | 84995873000 | 60400 | 60300 | 60400 | 60100 | 9343 |
| 522 | 20231221 | 104600 | 84433158100 | 60400 | 60400 | 60500 | 60200 | 18941 |
| 523 | 20231221 | 104500 | 83290954700 | 60400 | 60500 | 60700 | 60400 | 13033 |
| 524 | 20231221 | 104400 | 82502681400 | 60500 | 60800 | 61000 | 60400 | 13726 |
| 525 | 20231221 | 104300 | 81668864000 | 60900 | 60700 | 61000 | 60600 | 4913 |
| 526 | 20231221 | 104200 | 81370245100 | 60500 | 61000 | 61100 | 60400 | 28235 |
| 527 | 20231221 | 104100 | 79657976200 | 61000 | 61300 | 61300 | 61000 | 7648 |
| 528 | 20231221 | 104000 | 79190935100 | 61200 | 61100 | 61400 | 61000 | 16221 |
| 529 | 20231221 | 103900 | 78198429700 | 61100 | 60800 | 61200 | 60700 | 21269 |
| 530 | 20231221 | 103800 | 76902802200 | 60700 | 61300 | 61400 | 60700 | 25455 |
| 531 | 20231221 | 103700 | 75348686400 | 61300 | 61500 | 61500 | 61100 | 26732 |
| 532 | 20231221 | 103600 | 73711668700 | 61400 | 61400 | 61800 | 61300 | 16194 |
| 533 | 20231221 | 103500 | 72715582200 | 61400 | 61400 | 61600 | 61200 | 28386 |
| 534 | 20231221 | 103400 | 70971925800 | 61400 | 62000 | 62000 | 61300 | 42715 |
| 535 | 20231221 | 103300 | 68338105600 | 62000 | 62100 | 62300 | 61800 | 36622 |
| 536 | 20231221 | 103200 | 66066960800 | 62200 | 62500 | 62500 | 62100 | 30071 |
| 537 | 20231221 | 103100 | 64194660800 | 62500 | 62800 | 62800 | 62200 | 69024 |
| 538 | 20231221 | 103000 | 59883669900 | 62700 | 63000 | 63200 | 62400 | 80345 |
| 539 | 20231221 | 102900 | 54837549700 | 63000 | 61800 | 63000 | 61700 | 70711 |
| 540 | 20231221 | 102800 | 50423441800 | 61900 | 61700 | 62200 | 61600 | 80050 |
| 541 | 20231221 | 102700 | 45463606700 | 61600 | 61100 | 61700 | 61100 | 14514 |
| 542 | 20231221 | 102600 | 44571774000 | 61100 | 61400 | 61700 | 61100 | 27752 |
| 543 | 20231221 | 102500 | 42866161600 | 61600 | 61800 | 61800 | 61400 | 51387 |
| 544 | 20231221 | 102400 | 39700533900 | 61800 | 61600 | 61800 | 61400 | 44408 |
| 545 | 20231221 | 102300 | 36964633000 | 61600 | 61300 | 61700 | 61200 | 56113 |
| 546 | 20231221 | 102200 | 33517197000 | 61300 | 60800 | 61300 | 60800 | 58236 |
| 547 | 20231221 | 102100 | 29964601400 | 60800 | 60400 | 60800 | 60300 | 48728 |
| 548 | 20231221 | 102000 | 27015998100 | 60400 | 60200 | 60400 | 60100 | 19291 |
| 549 | 20231221 | 101900 | 25853218000 | 60200 | 60200 | 60200 | 60100 | 1846 |
| 550 | 20231221 | 101800 | 25742166600 | 60200 | 60100 | 60200 | 60100 | 2697 |
| 551 | 20231221 | 101700 | 25580040600 | 60200 | 60200 | 60200 | 60100 | 1552 |
| 552 | 20231221 | 101600 | 25486692100 | 60200 | 60000 | 60200 | 59900 | 10141 |
| 553 | 20231221 | 101500 | 24877674200 | 59900 | 60000 | 60000 | 59800 | 589 |
| 554 | 20231221 | 101400 | 24842392900 | 60000 | 60000 | 60000 | 59900 | 1791 |
| 555 | 20231221 | 101300 | 24735092300 | 60000 | 60000 | 60000 | 59900 | 768 |
| 556 | 20231221 | 101200 | 24689014700 | 60000 | 60000 | 60100 | 59900 | 1470 |
| 557 | 20231221 | 101100 | 24600806900 | 60000 | 60100 | 60100 | 59900 | 6887 |
| 558 | 20231221 | 101000 | 24187883900 | 60100 | 60000 | 60100 | 59900 | 1521 |
| 559 | 20231221 | 100900 | 24096614200 | 60000 | 60100 | 60200 | 60000 | 3571 |
| 560 | 20231221 | 100800 | 23882150300 | 60200 | 60100 | 60200 | 60000 | 3019 |
| 561 | 20231221 | 100700 | 23700807400 | 60100 | 60200 | 60300 | 60000 | 8083 |
| 562 | 20231221 | 100600 | 23215054500 | 60200 | 60100 | 60300 | 60000 | 15363 |
| 563 | 20231221 | 100500 | 22290441000 | 60100 | 60100 | 60200 | 60000 | 5293 |
| 564 | 20231221 | 100400 | 21972422000 | 60100 | 60100 | 60200 | 60000 | 1059 |
| 565 | 20231221 | 100300 | 21908772500 | 60100 | 60200 | 60200 | 60100 | 3213 |
| 566 | 20231221 | 100200 | 21715582600 | 60100 | 60000 | 60100 | 60000 | 2869 |
| 567 | 20231221 | 100100 | 21543200800 | 60000 | 60100 | 60100 | 60000 | 4109 |
| 568 | 20231221 | 100000 | 21296255100 | 60100 | 60200 | 60200 | 60100 | 4609 |
| 569 | 20231221 | 095900 | 21019194300 | 60200 | 60200 | 60200 | 60100 | 2217 |
| 570 | 20231221 | 095800 | 20885855500 | 60200 | 60100 | 60200 | 60100 | 4640 |
| 571 | 20231221 | 095700 | 20606672000 | 60100 | 59900 | 60200 | 59900 | 5592 |
| 572 | 20231221 | 095600 | 20270845300 | 60000 | 60000 | 60000 | 59700 | 4773 |
| 573 | 20231221 | 095500 | 19985320800 | 60000 | 60000 | 60000 | 59800 | 2829 |
| 574 | 20231221 | 095400 | 19815854900 | 60000 | 60000 | 60100 | 59800 | 5416 |
| 575 | 20231221 | 095300 | 19491315400 | 60000 | 60000 | 60100 | 60000 | 1313 |
| 576 | 20231221 | 095200 | 19412484500 | 60100 | 60200 | 60200 | 60000 | 6648 |
| 577 | 20231221 | 095100 | 19013105900 | 60200 | 60100 | 60200 | 60000 | 3036 |
| 578 | 20231221 | 095000 | 18830528700 | 60000 | 60000 | 60200 | 59900 | 7930 |
| 579 | 20231221 | 094900 | 18354412800 | 59900 | 60000 | 60000 | 59900 | 2087 |
| 580 | 20231221 | 094800 | 18229251400 | 60000 | 59900 | 60000 | 59900 | 2056 |
| 581 | 20231221 | 094700 | 18105947700 | 59800 | 59900 | 60000 | 59800 | 3162 |
| 582 | 20231221 | 094600 | 17916668600 | 59800 | 59900 | 59900 | 59800 | 4620 |
| 583 | 20231221 | 094500 | 17640280600 | 59800 | 59900 | 59900 | 59800 | 2181 |
| 584 | 20231221 | 094400 | 17509777400 | 59800 | 59800 | 59900 | 59700 | 5033 |
| 585 | 20231221 | 094300 | 17208745300 | 59900 | 60000 | 60100 | 59800 | 4549 |
| 586 | 20231221 | 094200 | 16936026400 | 60000 | 59800 | 60000 | 59800 | 2603 |
| 587 | 20231221 | 094100 | 16779983700 | 59800 | 59900 | 59900 | 59800 | 4148 |
| 588 | 20231221 | 094000 | 16531694500 | 59900 | 60000 | 60000 | 59800 | 4512 |
| 589 | 20231221 | 093900 | 16261438800 | 60000 | 60000 | 60000 | 59800 | 7343 |
| 590 | 20231221 | 093800 | 15821212100 | 60000 | 59900 | 60000 | 59900 | 4845 |
| 591 | 20231221 | 093700 | 15530848000 | 59900 | 60100 | 60200 | 59900 | 17947 |
| 592 | 20231221 | 093600 | 14452835600 | 60100 | 60100 | 60300 | 60000 | 19369 |
| 593 | 20231221 | 093500 | 13288555100 | 60100 | 60100 | 60200 | 59900 | 11100 |
| 594 | 20231221 | 093400 | 12621656100 | 60100 | 59900 | 60100 | 59800 | 13714 |
| 595 | 20231221 | 093300 | 11799285000 | 59800 | 59900 | 60000 | 59700 | 16126 |
| 596 | 20231221 | 093200 | 10833251400 | 59900 | 59600 | 59900 | 59600 | 7019 |
| 597 | 20231221 | 093100 | 10413912800 | 59600 | 59700 | 59800 | 59500 | 12881 |
| 598 | 20231221 | 093000 | 9646681600 | 59700 | 59600 | 59700 | 59500 | 2514 |
| 599 | 20231221 | 092900 | 9496872800 | 59500 | 59700 | 59700 | 59500 | 2539 |
| 600 | 20231221 | 092800 | 9345555300 | 59600 | 59700 | 59800 | 59600 | 3219 |
| 601 | 20231221 | 092700 | 9153517500 | 59800 | 59600 | 59800 | 59500 | 3093 |
| 602 | 20231221 | 092600 | 8969091600 | 59600 | 59800 | 59800 | 59500 | 5205 |
| 603 | 20231221 | 092500 | 8658569200 | 59700 | 59800 | 59800 | 59700 | 3022 |
| 604 | 20231221 | 092400 | 8478010800 | 59800 | 59700 | 59800 | 59700 | 3524 |
| 605 | 20231221 | 092300 | 8267592800 | 59700 | 59700 | 59800 | 59600 | 7055 |
| 606 | 20231221 | 092200 | 7846416400 | 59700 | 59500 | 59700 | 59400 | 13187 |
| 607 | 20231221 | 092100 | 7060649800 | 59500 | 59300 | 59500 | 59300 | 2424 |
| 608 | 20231221 | 092000 | 6916641200 | 59300 | 59300 | 59400 | 59300 | 2045 |
| 609 | 20231221 | 091900 | 6795353500 | 59300 | 59400 | 59400 | 59300 | 3083 |
| 610 | 20231221 | 091800 | 6612478900 | 59300 | 59400 | 59500 | 59300 | 4579 |
| 611 | 20231221 | 091700 | 6340461600 | 59400 | 59600 | 59600 | 59400 | 4001 |
| 612 | 20231221 | 091600 | 6102406500 | 59500 | 59500 | 59500 | 59400 | 5233 |
| 613 | 20231221 | 091500 | 5791101800 | 59500 | 59400 | 59500 | 59400 | 1875 |
| 614 | 20231221 | 091400 | 5679660800 | 59500 | 59400 | 59500 | 59400 | 1247 |
| 615 | 20231221 | 091300 | 5605521300 | 59400 | 59500 | 59500 | 59400 | 1883 |
| 616 | 20231221 | 091200 | 5493650700 | 59400 | 59200 | 59500 | 59200 | 4818 |
| 617 | 20231221 | 091100 | 5207706800 | 59300 | 59500 | 59500 | 59200 | 9087 |
| 618 | 20231221 | 091000 | 4668706000 | 59500 | 59400 | 59500 | 59400 | 2085 |
| 619 | 20231221 | 090900 | 4544730900 | 59400 | 59400 | 59500 | 59300 | 3988 |
| 620 | 20231221 | 090800 | 4307867300 | 59400 | 59400 | 59500 | 59300 | 3711 |
| 621 | 20231221 | 090700 | 4087463300 | 59400 | 59200 | 59500 | 59000 | 10557 |
| 622 | 20231221 | 090600 | 3461831000 | 59200 | 59200 | 59200 | 59000 | 2945 |
| 623 | 20231221 | 090500 | 3287681500 | 59200 | 59100 | 59200 | 59100 | 2096 |
| 624 | 20231221 | 090400 | 3163732000 | 59100 | 59000 | 59100 | 58800 | 5607 |
| 625 | 20231221 | 090300 | 2833130200 | 59000 | 59200 | 59300 | 59000 | 5734 |
| 626 | 20231221 | 090200 | 2493924100 | 59100 | 59000 | 59200 | 58900 | 10349 |
| 627 | 20231221 | 090100 | 1882263600 | 59000 | 58800 | 59200 | 58700 | 20440 |
| 628 | 20231221 | 090000 | 675629400 | 58700 | 58400 | 58800 | 58400 | 11543 |