34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 193600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 103675 |
| 3 | 20231214 | 193500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 4 | 20231214 | 193400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 5 | 20231214 | 193300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 6 | 20231214 | 193200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 7 | 20231214 | 193100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 8 | 20231214 | 193000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 9 | 20231214 | 192900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 10 | 20231214 | 192800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 11 | 20231214 | 192700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 12 | 20231214 | 192600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 13 | 20231214 | 192500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 14 | 20231214 | 192400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 15 | 20231214 | 192300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 16 | 20231214 | 192200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 17 | 20231214 | 192100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 18 | 20231214 | 192000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 19 | 20231214 | 191900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 20 | 20231214 | 191800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 21 | 20231214 | 191700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 22 | 20231214 | 191600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 23 | 20231214 | 191500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 24 | 20231214 | 191400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 25 | 20231214 | 191300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 26 | 20231214 | 191200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 27 | 20231214 | 191100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 28 | 20231214 | 191000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 29 | 20231214 | 190900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 30 | 20231214 | 190800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 31 | 20231214 | 190700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 32 | 20231214 | 190600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 103675 |
| 33 | 20231214 | 190500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 34 | 20231214 | 190400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 35 | 20231214 | 190300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 36 | 20231214 | 190200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 37 | 20231214 | 190100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 38 | 20231214 | 190000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 39 | 20231214 | 185900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 40 | 20231214 | 185800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 41 | 20231214 | 185700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 42 | 20231214 | 185600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 43 | 20231214 | 185500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 44 | 20231214 | 185400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 45 | 20231214 | 185300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 46 | 20231214 | 185200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 47 | 20231214 | 185100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 48 | 20231214 | 185000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 49 | 20231214 | 184900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 50 | 20231214 | 184800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 51 | 20231214 | 184700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 52 | 20231214 | 184600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 53 | 20231214 | 184500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 54 | 20231214 | 184400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 55 | 20231214 | 184300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 56 | 20231214 | 184200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 57 | 20231214 | 184100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 58 | 20231214 | 184000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 59 | 20231214 | 183900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 60 | 20231214 | 183800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 61 | 20231214 | 183700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 62 | 20231214 | 183600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 103675 |
| 63 | 20231214 | 183500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 64 | 20231214 | 183400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 65 | 20231214 | 183300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 66 | 20231214 | 183200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 67 | 20231214 | 183100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 68 | 20231214 | 183000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 69 | 20231214 | 182900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 70 | 20231214 | 182800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 71 | 20231214 | 182700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 72 | 20231214 | 182600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 73 | 20231214 | 182500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 74 | 20231214 | 182400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 75 | 20231214 | 182300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 76 | 20231214 | 182200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 77 | 20231214 | 182100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 78 | 20231214 | 182000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 79 | 20231214 | 181900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 80 | 20231214 | 181800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 81 | 20231214 | 181700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 82 | 20231214 | 181600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 83 | 20231214 | 181500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 84 | 20231214 | 181400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 85 | 20231214 | 181300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 86 | 20231214 | 181200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 87 | 20231214 | 181100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 88 | 20231214 | 181000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 89 | 20231214 | 180900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 90 | 20231214 | 180800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 91 | 20231214 | 180700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 92 | 20231214 | 180600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 103675 |
| 93 | 20231214 | 180500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 94 | 20231214 | 180400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 95 | 20231214 | 180300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 96 | 20231214 | 180200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 97 | 20231214 | 180100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 98 | 20231214 | 180000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 99 | 20231214 | 175900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 100 | 20231214 | 175800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 101 | 20231214 | 175700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 102 | 20231214 | 175600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 103 | 20231214 | 175500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 104 | 20231214 | 175400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 105 | 20231214 | 175300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 106 | 20231214 | 175200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 107 | 20231214 | 175100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 108 | 20231214 | 175000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 109 | 20231214 | 174900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 110 | 20231214 | 174800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 111 | 20231214 | 174700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 112 | 20231214 | 174600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 113 | 20231214 | 174500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 114 | 20231214 | 174400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 115 | 20231214 | 174300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 116 | 20231214 | 174200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 117 | 20231214 | 174100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 118 | 20231214 | 174000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 119 | 20231214 | 173900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 120 | 20231214 | 173800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 121 | 20231214 | 173700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 122 | 20231214 | 173600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 103675 |
| 123 | 20231214 | 173500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 124 | 20231214 | 173400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 125 | 20231214 | 173300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 126 | 20231214 | 173200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 127 | 20231214 | 173100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 128 | 20231214 | 173000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 129 | 20231214 | 172900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 130 | 20231214 | 172800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 131 | 20231214 | 172700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 132 | 20231214 | 172600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 133 | 20231214 | 172500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 134 | 20231214 | 172400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 135 | 20231214 | 172300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 136 | 20231214 | 172200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 137 | 20231214 | 172100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 138 | 20231214 | 172000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 139 | 20231214 | 171900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 140 | 20231214 | 171800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 141 | 20231214 | 171700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 142 | 20231214 | 171600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 143 | 20231214 | 171500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 144 | 20231214 | 171400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 145 | 20231214 | 171300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 146 | 20231214 | 171200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 147 | 20231214 | 171100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 148 | 20231214 | 171000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 149 | 20231214 | 170900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 150 | 20231214 | 170800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 151 | 20231214 | 170700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 152 | 20231214 | 170600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 103675 |
| 153 | 20231214 | 170500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 154 | 20231214 | 170400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 155 | 20231214 | 170300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 156 | 20231214 | 170200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 157 | 20231214 | 170100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 158 | 20231214 | 170000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 159 | 20231214 | 165900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 160 | 20231214 | 165800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 161 | 20231214 | 165700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 162 | 20231214 | 165600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 163 | 20231214 | 165500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 164 | 20231214 | 165400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 165 | 20231214 | 165300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 166 | 20231214 | 165200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 167 | 20231214 | 165100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 168 | 20231214 | 165000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 169 | 20231214 | 164900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 170 | 20231214 | 164800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 171 | 20231214 | 164700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 172 | 20231214 | 164600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 173 | 20231214 | 164500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 174 | 20231214 | 164400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 175 | 20231214 | 164300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 176 | 20231214 | 164200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 177 | 20231214 | 164100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 178 | 20231214 | 164000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 179 | 20231214 | 163900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 180 | 20231214 | 163800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 181 | 20231214 | 163700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 182 | 20231214 | 163600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 103675 |
| 183 | 20231214 | 163500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 184 | 20231214 | 163400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 185 | 20231214 | 163300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 186 | 20231214 | 163200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 187 | 20231214 | 163100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 188 | 20231214 | 163000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 189 | 20231214 | 162900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 190 | 20231214 | 162800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 191 | 20231214 | 162700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 192 | 20231214 | 162600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 193 | 20231214 | 162500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 194 | 20231214 | 162400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 195 | 20231214 | 162300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 196 | 20231214 | 162200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 197 | 20231214 | 162100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 198 | 20231214 | 162000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 199 | 20231214 | 161900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 200 | 20231214 | 161800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 201 | 20231214 | 161700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 202 | 20231214 | 161600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 203 | 20231214 | 161500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 204 | 20231214 | 161400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 205 | 20231214 | 161300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 206 | 20231214 | 161200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 207 | 20231214 | 161100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 208 | 20231214 | 161000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 209 | 20231214 | 160900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 210 | 20231214 | 160800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 211 | 20231214 | 160700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 212 | 20231214 | 160600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 103675 |
| 213 | 20231214 | 160500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 214 | 20231214 | 160400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 215 | 20231214 | 160300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 216 | 20231214 | 160200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 217 | 20231214 | 160100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 218 | 20231214 | 160000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 219 | 20231214 | 155900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 220 | 20231214 | 155800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 221 | 20231214 | 155700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 222 | 20231214 | 155600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 223 | 20231214 | 155500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 224 | 20231214 | 155400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 225 | 20231214 | 155300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 226 | 20231214 | 155200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 227 | 20231214 | 155100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 228 | 20231214 | 155000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 229 | 20231214 | 154900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 230 | 20231214 | 154800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 231 | 20231214 | 154700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 232 | 20231214 | 154600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 233 | 20231214 | 154500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 234 | 20231214 | 154400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 235 | 20231214 | 154300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 236 | 20231214 | 154200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 237 | 20231214 | 154100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 238 | 20231214 | 154000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 239 | 20231214 | 153900 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 240 | 20231214 | 153800 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 241 | 20231214 | 153700 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 242 | 20231214 | 153600 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 103675 |
| 243 | 20231214 | 153500 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 244 | 20231214 | 153400 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 245 | 20231214 | 153300 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 246 | 20231214 | 153200 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 247 | 20231214 | 153100 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 0 |
| 248 | 20231214 | 153000 | 20420618900 | 74000 | 74000 | 74000 | 74000 | 103675 |
| 249 | 20231214 | 152900 | 12748668900 | 74700 | 74700 | 74700 | 74700 | 0 |
| 250 | 20231214 | 152800 | 12748668900 | 74700 | 74700 | 74700 | 74700 | 0 |
| 251 | 20231214 | 152700 | 12748668900 | 74700 | 74700 | 74700 | 74700 | 0 |
| 252 | 20231214 | 152600 | 12748668900 | 74700 | 74700 | 74700 | 74700 | 0 |
| 253 | 20231214 | 152500 | 12748668900 | 74700 | 74700 | 74700 | 74700 | 0 |
| 254 | 20231214 | 152400 | 12748668900 | 74700 | 74700 | 74700 | 74700 | 0 |
| 255 | 20231214 | 152300 | 12748668900 | 74700 | 74700 | 74700 | 74700 | 0 |
| 256 | 20231214 | 152200 | 12748668900 | 74700 | 74700 | 74700 | 74700 | 0 |
| 257 | 20231214 | 152100 | 12748668900 | 74700 | 74700 | 74700 | 74700 | 0 |
| 258 | 20231214 | 152000 | 12748668900 | 74700 | 74700 | 74700 | 74700 | 0 |
| 259 | 20231214 | 151900 | 12748668900 | 74700 | 74600 | 74700 | 74600 | 887 |
| 260 | 20231214 | 151800 | 12682491000 | 74600 | 74800 | 74800 | 74600 | 1819 |
| 261 | 20231214 | 151700 | 12546730800 | 74800 | 74800 | 74900 | 74600 | 1472 |
| 262 | 20231214 | 151600 | 12436675700 | 74800 | 75100 | 75100 | 74700 | 1770 |
| 263 | 20231214 | 151500 | 12304082800 | 75100 | 75200 | 75300 | 75100 | 2200 |
| 264 | 20231214 | 151400 | 12138609500 | 75100 | 74900 | 75100 | 74900 | 4264 |
| 265 | 20231214 | 151300 | 11818869100 | 74900 | 74700 | 74900 | 74700 | 2049 |
| 266 | 20231214 | 151200 | 11665587300 | 74800 | 74700 | 74800 | 74500 | 1497 |
| 267 | 20231214 | 151100 | 11553820000 | 74600 | 74800 | 74800 | 74500 | 1979 |
| 268 | 20231214 | 151000 | 11406190800 | 74700 | 74700 | 74800 | 74600 | 1491 |
| 269 | 20231214 | 150900 | 11294769000 | 74600 | 74400 | 74700 | 74300 | 3611 |
| 270 | 20231214 | 150800 | 11025886800 | 74400 | 74300 | 74400 | 74100 | 1613 |
| 271 | 20231214 | 150700 | 10906112900 | 74300 | 74300 | 74300 | 74100 | 1271 |
| 272 | 20231214 | 150600 | 10811726500 | 74300 | 74100 | 74300 | 74000 | 1228 |
| 273 | 20231214 | 150500 | 10720659600 | 74000 | 74000 | 74100 | 73900 | 1078 |
| 274 | 20231214 | 150400 | 10640834900 | 74000 | 74000 | 74000 | 73900 | 1138 |
| 275 | 20231214 | 150300 | 10556635900 | 74000 | 74000 | 74000 | 73800 | 890 |
| 276 | 20231214 | 150200 | 10490836800 | 74000 | 74000 | 74000 | 73800 | 1380 |
| 277 | 20231214 | 150100 | 10388777600 | 74000 | 73900 | 74000 | 73700 | 1652 |
| 278 | 20231214 | 150000 | 10266702000 | 73800 | 73700 | 73900 | 73700 | 898 |
| 279 | 20231214 | 145900 | 10200438200 | 73700 | 73800 | 73800 | 73700 | 708 |
| 280 | 20231214 | 145800 | 10148209000 | 73800 | 73800 | 73800 | 73600 | 1017 |
| 281 | 20231214 | 145700 | 10073209400 | 73800 | 73800 | 73800 | 73700 | 834 |
| 282 | 20231214 | 145600 | 10011672300 | 73700 | 73700 | 73800 | 73600 | 888 |
| 283 | 20231214 | 145500 | 9946247400 | 73700 | 73500 | 73700 | 73400 | 1318 |
| 284 | 20231214 | 145400 | 9849250100 | 73400 | 73600 | 73700 | 73400 | 941 |
| 285 | 20231214 | 145300 | 9780063800 | 73600 | 73400 | 73700 | 73400 | 1119 |
| 286 | 20231214 | 145200 | 9697713300 | 73400 | 73600 | 73600 | 73400 | 784 |
| 287 | 20231214 | 145100 | 9640049400 | 73600 | 73600 | 73600 | 73400 | 1315 |
| 288 | 20231214 | 145000 | 9543336600 | 73500 | 73500 | 73600 | 73300 | 953 |
| 289 | 20231214 | 144900 | 9473283700 | 73500 | 73600 | 73600 | 73300 | 753 |
| 290 | 20231214 | 144800 | 9417978700 | 73600 | 73500 | 73600 | 73400 | 1043 |
| 291 | 20231214 | 144700 | 9341298700 | 73500 | 73500 | 73500 | 73300 | 684 |
| 292 | 20231214 | 144600 | 9291052000 | 73400 | 73400 | 73500 | 73300 | 821 |
| 293 | 20231214 | 144500 | 9230746600 | 73400 | 73400 | 73500 | 73200 | 870 |
| 294 | 20231214 | 144400 | 9166878200 | 73500 | 73400 | 73500 | 73200 | 807 |
| 295 | 20231214 | 144300 | 9107655200 | 73400 | 73400 | 73500 | 73300 | 865 |
| 296 | 20231214 | 144200 | 9044172700 | 73400 | 73300 | 73400 | 73200 | 831 |
| 297 | 20231214 | 144100 | 8983234600 | 73300 | 73300 | 73300 | 73100 | 641 |
| 298 | 20231214 | 144000 | 8936264800 | 73200 | 73200 | 73300 | 73100 | 714 |
| 299 | 20231214 | 143900 | 8883998600 | 73100 | 73200 | 73300 | 73100 | 831 |
| 300 | 20231214 | 143800 | 8823098900 | 73300 | 73000 | 73400 | 73000 | 676 |
| 301 | 20231214 | 143700 | 8773540100 | 73000 | 73200 | 73500 | 72800 | 821 |
| 302 | 20231214 | 143600 | 8713322400 | 72700 | 73300 | 73500 | 72700 | 791 |
| 303 | 20231214 | 143500 | 8655309000 | 73300 | 73100 | 73400 | 73100 | 805 |
| 304 | 20231214 | 143400 | 8596276400 | 73500 | 73100 | 73500 | 73000 | 1183 |
| 305 | 20231214 | 143300 | 8509533600 | 73100 | 72900 | 73400 | 72900 | 4116 |
| 306 | 20231214 | 143200 | 8208596900 | 72900 | 72900 | 73000 | 72800 | 1642 |
| 307 | 20231214 | 143100 | 8088870200 | 72900 | 72800 | 72900 | 72800 | 768 |
| 308 | 20231214 | 143000 | 8032920600 | 72800 | 72600 | 72800 | 72600 | 866 |
| 309 | 20231214 | 142900 | 7969911400 | 72600 | 72700 | 72800 | 72500 | 593 |
| 310 | 20231214 | 142800 | 7926829700 | 72700 | 72600 | 72700 | 72400 | 582 |
| 311 | 20231214 | 142700 | 7884551600 | 72600 | 72600 | 72600 | 72400 | 728 |
| 312 | 20231214 | 142600 | 7831729100 | 72600 | 72500 | 72600 | 72400 | 1263 |
| 313 | 20231214 | 142500 | 7740111200 | 72500 | 72500 | 72500 | 72400 | 550 |
| 314 | 20231214 | 142400 | 7700265900 | 72400 | 72400 | 72500 | 72400 | 276 |
| 315 | 20231214 | 142300 | 7680262600 | 72400 | 72500 | 72500 | 72400 | 350 |
| 316 | 20231214 | 142200 | 7654896300 | 72400 | 72300 | 72500 | 72300 | 431 |
| 317 | 20231214 | 142100 | 7623689100 | 72400 | 72400 | 72400 | 72300 | 234 |
| 318 | 20231214 | 142000 | 7606753300 | 72400 | 72300 | 72500 | 72300 | 223 |
| 319 | 20231214 | 141900 | 7590611800 | 72200 | 72400 | 72500 | 72200 | 372 |
| 320 | 20231214 | 141800 | 7563677700 | 72400 | 72500 | 72500 | 72400 | 374 |
| 321 | 20231214 | 141700 | 7536588400 | 72400 | 72400 | 72500 | 72400 | 173 |
| 322 | 20231214 | 141600 | 7524047600 | 72500 | 72500 | 72500 | 72400 | 270 |
| 323 | 20231214 | 141500 | 7504478300 | 72500 | 72200 | 72500 | 72200 | 1171 |
| 324 | 20231214 | 141400 | 7419701300 | 72200 | 72200 | 72400 | 72200 | 223 |
| 325 | 20231214 | 141300 | 7403597700 | 72200 | 72400 | 72400 | 72200 | 406 |
| 326 | 20231214 | 141200 | 7374263500 | 72400 | 72200 | 72400 | 72200 | 273 |
| 327 | 20231214 | 141100 | 7354525000 | 72400 | 72500 | 72500 | 72200 | 453 |
| 328 | 20231214 | 141000 | 7321732800 | 72400 | 72100 | 72500 | 72100 | 504 |
| 329 | 20231214 | 140900 | 7285274200 | 72200 | 72200 | 72400 | 72100 | 285 |
| 330 | 20231214 | 140800 | 7264676300 | 72200 | 72300 | 72400 | 72100 | 334 |
| 331 | 20231214 | 140700 | 7240562300 | 72300 | 72300 | 72400 | 72300 | 120 |
| 332 | 20231214 | 140600 | 7231880300 | 72400 | 72400 | 72500 | 72000 | 483 |
| 333 | 20231214 | 140500 | 7196982500 | 72400 | 72300 | 72400 | 72300 | 120 |
| 334 | 20231214 | 140400 | 7188306400 | 72300 | 72400 | 72500 | 72300 | 208 |
| 335 | 20231214 | 140300 | 7173238900 | 72400 | 72500 | 72500 | 72300 | 167 |
| 336 | 20231214 | 140200 | 7161140300 | 72500 | 72500 | 72500 | 72300 | 77 |
| 337 | 20231214 | 140100 | 7155560700 | 72500 | 72400 | 72500 | 72100 | 375 |
| 338 | 20231214 | 140000 | 7128415300 | 72500 | 72500 | 72500 | 72400 | 362 |
| 339 | 20231214 | 135900 | 7102177900 | 72400 | 72400 | 72500 | 72300 | 250 |
| 340 | 20231214 | 135800 | 7084067100 | 72400 | 72500 | 72500 | 72200 | 88 |
| 341 | 20231214 | 135700 | 7077700200 | 72600 | 72600 | 72600 | 72400 | 134 |
| 342 | 20231214 | 135600 | 7067978000 | 72600 | 72300 | 72600 | 72100 | 369 |
| 343 | 20231214 | 135500 | 7041277000 | 72300 | 72500 | 72500 | 72300 | 385 |
| 344 | 20231214 | 135400 | 7013390600 | 72400 | 72500 | 72500 | 72400 | 142 |
| 345 | 20231214 | 135300 | 7003100400 | 72500 | 72500 | 72500 | 72400 | 199 |
| 346 | 20231214 | 135200 | 6988678800 | 72500 | 72500 | 72500 | 72400 | 196 |
| 347 | 20231214 | 135100 | 6974474500 | 72500 | 72400 | 72500 | 72000 | 401 |
| 348 | 20231214 | 135000 | 6945480500 | 72300 | 72400 | 72400 | 72300 | 158 |
| 349 | 20231214 | 134900 | 6934051100 | 72100 | 72300 | 72400 | 72100 | 693 |
| 350 | 20231214 | 134800 | 6883932900 | 72300 | 72300 | 72300 | 72100 | 342 |
| 351 | 20231214 | 134700 | 6859247100 | 72200 | 72000 | 72300 | 72000 | 193 |
| 352 | 20231214 | 134600 | 6845318600 | 72000 | 72200 | 72200 | 72000 | 93 |
| 353 | 20231214 | 134500 | 6838608500 | 72100 | 72200 | 72200 | 72000 | 171 |
| 354 | 20231214 | 134400 | 6826267800 | 71900 | 72200 | 72200 | 71900 | 265 |
| 355 | 20231214 | 134300 | 6807177800 | 72200 | 72200 | 72200 | 71900 | 127 |
| 356 | 20231214 | 134200 | 6798022600 | 72200 | 72000 | 72200 | 71900 | 263 |
| 357 | 20231214 | 134100 | 6779079400 | 72200 | 72200 | 72300 | 72100 | 258 |
| 358 | 20231214 | 134000 | 6760455400 | 72100 | 72100 | 72100 | 71900 | 163 |
| 359 | 20231214 | 133900 | 6748714700 | 72100 | 72200 | 72300 | 71900 | 253 |
| 360 | 20231214 | 133800 | 6730465800 | 72200 | 72300 | 72300 | 72200 | 244 |
| 361 | 20231214 | 133700 | 6712841000 | 72300 | 72000 | 72300 | 71900 | 1998 |
| 362 | 20231214 | 133600 | 6568765200 | 72000 | 72100 | 72100 | 71900 | 228 |
| 363 | 20231214 | 133500 | 6552345400 | 72100 | 72200 | 72200 | 72000 | 162 |
| 364 | 20231214 | 133400 | 6540666000 | 72000 | 72000 | 72200 | 71900 | 1155 |
| 365 | 20231214 | 133300 | 6457489200 | 72000 | 71900 | 72000 | 71800 | 164 |
| 366 | 20231214 | 133200 | 6445693700 | 71900 | 71900 | 72000 | 71800 | 421 |
| 367 | 20231214 | 133100 | 6415414100 | 71900 | 71900 | 72000 | 71900 | 1207 |
| 368 | 20231214 | 133000 | 6328545600 | 71900 | 72000 | 72000 | 71800 | 175 |
| 369 | 20231214 | 132900 | 6315960700 | 71900 | 72000 | 72100 | 71900 | 518 |
| 370 | 20231214 | 132800 | 6278699100 | 72000 | 72000 | 72000 | 71900 | 98 |
| 371 | 20231214 | 132700 | 6271648600 | 72000 | 72000 | 72000 | 71900 | 138 |
| 372 | 20231214 | 132600 | 6261714700 | 72000 | 72000 | 72000 | 71900 | 271 |
| 373 | 20231214 | 132500 | 6242218100 | 72000 | 71900 | 72000 | 71800 | 62 |
| 374 | 20231214 | 132400 | 6237761600 | 71900 | 71800 | 72000 | 71700 | 311 |
| 375 | 20231214 | 132300 | 6215411700 | 71900 | 71700 | 71900 | 71700 | 225 |
| 376 | 20231214 | 132200 | 6199266400 | 71800 | 71700 | 71800 | 71600 | 353 |
| 377 | 20231214 | 132100 | 6173947300 | 71700 | 71700 | 71700 | 71600 | 185 |
| 378 | 20231214 | 132000 | 6160687200 | 71700 | 71600 | 71700 | 71600 | 427 |
| 379 | 20231214 | 131900 | 6130109000 | 71400 | 71500 | 71600 | 71400 | 129 |
| 380 | 20231214 | 131800 | 6120882800 | 71500 | 71400 | 71600 | 71300 | 131 |
| 381 | 20231214 | 131700 | 6111536200 | 71300 | 71500 | 71600 | 71300 | 304 |
| 382 | 20231214 | 131600 | 6089812500 | 71500 | 71300 | 71500 | 71300 | 264 |
| 383 | 20231214 | 131500 | 6070964700 | 71400 | 71400 | 71500 | 71300 | 386 |
| 384 | 20231214 | 131400 | 6043412400 | 71400 | 71400 | 71500 | 71400 | 59 |
| 385 | 20231214 | 131300 | 6039197800 | 71500 | 71400 | 71500 | 71200 | 78 |
| 386 | 20231214 | 131200 | 6033633600 | 71400 | 71600 | 71600 | 71100 | 462 |
| 387 | 20231214 | 131100 | 6000682700 | 71600 | 71600 | 71600 | 71500 | 93 |
| 388 | 20231214 | 131000 | 5994032200 | 71600 | 71600 | 71600 | 71500 | 54 |
| 389 | 20231214 | 130900 | 5990169400 | 71500 | 71600 | 71600 | 71500 | 99 |
| 390 | 20231214 | 130800 | 5983085200 | 71500 | 71600 | 71600 | 71500 | 124 |
| 391 | 20231214 | 130700 | 5974213000 | 71500 | 71500 | 71600 | 71500 | 105 |
| 392 | 20231214 | 130600 | 5966704100 | 71400 | 71400 | 71500 | 71400 | 150 |
| 393 | 20231214 | 130500 | 5955993300 | 71500 | 71500 | 71500 | 71400 | 52 |
| 394 | 20231214 | 130400 | 5952276800 | 71500 | 71500 | 71500 | 71500 | 221 |
| 395 | 20231214 | 130300 | 5936475300 | 71500 | 71400 | 71500 | 71300 | 156 |
| 396 | 20231214 | 130200 | 5925341000 | 71300 | 71400 | 71400 | 71300 | 83 |
| 397 | 20231214 | 130100 | 5919421800 | 71300 | 71400 | 71400 | 71300 | 64 |
| 398 | 20231214 | 130000 | 5914856400 | 71300 | 71400 | 71400 | 71300 | 51 |
| 399 | 20231214 | 125900 | 5911218100 | 71300 | 71400 | 71400 | 71300 | 50 |
| 400 | 20231214 | 125800 | 5907652400 | 71400 | 71200 | 71400 | 71100 | 384 |
| 401 | 20231214 | 125700 | 5880299900 | 71200 | 71200 | 71200 | 71100 | 347 |
| 402 | 20231214 | 125600 | 5855594600 | 71100 | 71200 | 71200 | 71100 | 470 |
| 403 | 20231214 | 125500 | 5822145100 | 71300 | 71300 | 71300 | 71200 | 144 |
| 404 | 20231214 | 125400 | 5811880800 | 71400 | 71500 | 71500 | 71400 | 39 |
| 405 | 20231214 | 125300 | 5809094000 | 71500 | 71400 | 71500 | 71200 | 162 |
| 406 | 20231214 | 125200 | 5797534800 | 71200 | 71500 | 71500 | 71200 | 84 |
| 407 | 20231214 | 125100 | 5791543800 | 71500 | 71400 | 71500 | 71300 | 66 |
| 408 | 20231214 | 125000 | 5786834000 | 71300 | 71400 | 71500 | 71300 | 139 |
| 409 | 20231214 | 124900 | 5776913900 | 71400 | 71500 | 71500 | 71400 | 49 |
| 410 | 20231214 | 124800 | 5773414600 | 71500 | 71500 | 71500 | 71300 | 109 |
| 411 | 20231214 | 124700 | 5765638700 | 71400 | 71500 | 71500 | 71300 | 61 |
| 412 | 20231214 | 124600 | 5761281800 | 71400 | 71400 | 71500 | 71300 | 134 |
| 413 | 20231214 | 124500 | 5751718000 | 71400 | 71400 | 71500 | 71300 | 134 |
| 414 | 20231214 | 124400 | 5742159500 | 71300 | 71400 | 71500 | 71300 | 174 |
| 415 | 20231214 | 124300 | 5729738300 | 71300 | 71400 | 71400 | 71300 | 75 |
| 416 | 20231214 | 124200 | 5724388900 | 71400 | 71400 | 71400 | 71300 | 141 |
| 417 | 20231214 | 124100 | 5714322900 | 71400 | 71400 | 71400 | 71200 | 61 |
| 418 | 20231214 | 124000 | 5709976000 | 71400 | 71200 | 71400 | 71200 | 112 |
| 419 | 20231214 | 123900 | 5701987300 | 71200 | 71400 | 71400 | 71200 | 113 |
| 420 | 20231214 | 123800 | 5693931700 | 71300 | 71400 | 71400 | 71200 | 134 |
| 421 | 20231214 | 123700 | 5684382400 | 71500 | 71500 | 71500 | 71400 | 41 |
| 422 | 20231214 | 123600 | 5681454100 | 71300 | 71400 | 71500 | 71300 | 463 |
| 423 | 20231214 | 123500 | 5648421800 | 71400 | 71400 | 71400 | 71400 | 2 |
| 424 | 20231214 | 123400 | 5648279000 | 71400 | 71600 | 71600 | 71400 | 80 |
| 425 | 20231214 | 123300 | 5642560600 | 71600 | 71600 | 71600 | 71500 | 55 |
| 426 | 20231214 | 123200 | 5638626900 | 71500 | 71600 | 71600 | 71500 | 145 |
| 427 | 20231214 | 123100 | 5628257400 | 71500 | 71600 | 71600 | 71500 | 89 |
| 428 | 20231214 | 123000 | 5621889200 | 71600 | 71500 | 71600 | 71500 | 41 |
| 429 | 20231214 | 122900 | 5618956500 | 71500 | 71600 | 71600 | 71500 | 36 |
| 430 | 20231214 | 122800 | 5616380500 | 71600 | 71500 | 71600 | 71400 | 218 |
| 431 | 20231214 | 122700 | 5600797300 | 71500 | 71400 | 71500 | 71400 | 90 |
| 432 | 20231214 | 122600 | 5594364100 | 71400 | 71400 | 71400 | 71300 | 88 |
| 433 | 20231214 | 122500 | 5588082300 | 71400 | 71400 | 71400 | 71300 | 23 |
| 434 | 20231214 | 122400 | 5586440200 | 71400 | 71400 | 71500 | 71300 | 133 |
| 435 | 20231214 | 122300 | 5576954100 | 71500 | 71200 | 71500 | 71200 | 417 |
| 436 | 20231214 | 122200 | 5547167300 | 71200 | 71300 | 71300 | 71200 | 223 |
| 437 | 20231214 | 122100 | 5531278600 | 71300 | 71300 | 71400 | 71300 | 13 |
| 438 | 20231214 | 122000 | 5530351300 | 71200 | 71300 | 71400 | 71200 | 102 |
| 439 | 20231214 | 121900 | 5523078200 | 71200 | 71300 | 71400 | 71200 | 167 |
| 440 | 20231214 | 121800 | 5511176300 | 71300 | 71400 | 71400 | 71300 | 115 |
| 441 | 20231214 | 121700 | 5502975800 | 71400 | 71500 | 71500 | 71300 | 19 |
| 442 | 20231214 | 121600 | 5501619500 | 71500 | 71400 | 71500 | 71300 | 306 |
| 443 | 20231214 | 121500 | 5479783400 | 71300 | 71400 | 71400 | 71300 | 38 |
| 444 | 20231214 | 121400 | 5477072200 | 71300 | 71500 | 71500 | 71300 | 155 |
| 445 | 20231214 | 121300 | 5466002900 | 71500 | 71400 | 71500 | 71300 | 60 |
| 446 | 20231214 | 121200 | 5461723300 | 71300 | 71500 | 71600 | 71300 | 887 |
| 447 | 20231214 | 121100 | 5398426400 | 71600 | 71500 | 71600 | 71400 | 125 |
| 448 | 20231214 | 121000 | 5389492200 | 71500 | 71500 | 71500 | 71400 | 20 |
| 449 | 20231214 | 120900 | 5388062300 | 71400 | 71500 | 71600 | 71400 | 169 |
| 450 | 20231214 | 120800 | 5375984100 | 71600 | 71600 | 71600 | 71500 | 126 |
| 451 | 20231214 | 120700 | 5366967700 | 71500 | 71500 | 71600 | 71500 | 133 |
| 452 | 20231214 | 120600 | 5357456700 | 71500 | 71500 | 71600 | 71400 | 162 |
| 453 | 20231214 | 120500 | 5345877000 | 71400 | 71500 | 71500 | 71400 | 26 |
| 454 | 20231214 | 120400 | 5344018100 | 71400 | 71400 | 71500 | 71400 | 58 |
| 455 | 20231214 | 120300 | 5339876700 | 71500 | 71500 | 71500 | 71400 | 165 |
| 456 | 20231214 | 120200 | 5328083300 | 71600 | 71400 | 71600 | 71400 | 100 |
| 457 | 20231214 | 120100 | 5320930300 | 71400 | 71500 | 71600 | 71400 | 92 |
| 458 | 20231214 | 120000 | 5314348800 | 71500 | 71600 | 71600 | 71500 | 59 |
| 459 | 20231214 | 115900 | 5310129000 | 71400 | 71500 | 71600 | 71400 | 158 |
| 460 | 20231214 | 115800 | 5298845800 | 71400 | 71600 | 71600 | 71400 | 354 |
| 461 | 20231214 | 115700 | 5273509800 | 71500 | 71600 | 71600 | 71500 | 67 |
| 462 | 20231214 | 115600 | 5268718800 | 71500 | 71600 | 71600 | 71500 | 105 |
| 463 | 20231214 | 115500 | 5261206800 | 71600 | 71700 | 71700 | 71600 | 202 |
| 464 | 20231214 | 115400 | 5246741800 | 71700 | 71800 | 71800 | 71700 | 117 |
| 465 | 20231214 | 115300 | 5238351100 | 71700 | 71600 | 71800 | 71600 | 138 |
| 466 | 20231214 | 115200 | 5228453000 | 71800 | 71600 | 71800 | 71600 | 98 |
| 467 | 20231214 | 115100 | 5221427900 | 71600 | 71800 | 71800 | 71600 | 57 |
| 468 | 20231214 | 115000 | 5217344300 | 71800 | 71800 | 71800 | 71700 | 49 |
| 469 | 20231214 | 114900 | 5213826200 | 71600 | 71800 | 71900 | 71600 | 249 |
| 470 | 20231214 | 114800 | 5195969700 | 71800 | 71900 | 71900 | 71800 | 146 |
| 471 | 20231214 | 114700 | 5185481500 | 71900 | 71900 | 71900 | 71900 | 83 |
| 472 | 20231214 | 114600 | 5179513800 | 72000 | 71800 | 72000 | 71800 | 245 |
| 473 | 20231214 | 114500 | 5161908200 | 71800 | 71700 | 71800 | 71700 | 56 |
| 474 | 20231214 | 114400 | 5157891400 | 71700 | 71800 | 71800 | 71600 | 131 |
| 475 | 20231214 | 114300 | 5148492700 | 71800 | 71700 | 71800 | 71700 | 71 |
| 476 | 20231214 | 114200 | 5143399100 | 71800 | 71700 | 71800 | 71600 | 241 |
| 477 | 20231214 | 114100 | 5126127000 | 71600 | 71600 | 71800 | 71600 | 109 |
| 478 | 20231214 | 114000 | 5118310000 | 71600 | 71700 | 71800 | 71600 | 239 |
| 479 | 20231214 | 113900 | 5101183700 | 71700 | 71700 | 71800 | 71700 | 201 |
| 480 | 20231214 | 113800 | 5086757800 | 71700 | 71700 | 71800 | 71700 | 662 |
| 481 | 20231214 | 113700 | 5039290700 | 71700 | 71700 | 71700 | 71700 | 597 |
| 482 | 20231214 | 113600 | 4996485800 | 71600 | 71600 | 71700 | 71500 | 231 |
| 483 | 20231214 | 113500 | 4979941400 | 71500 | 71600 | 71600 | 71500 | 156 |
| 484 | 20231214 | 113400 | 4968778100 | 71700 | 71500 | 71700 | 71500 | 1797 |
| 485 | 20231214 | 113300 | 4839954700 | 71500 | 71500 | 71500 | 71400 | 232 |
| 486 | 20231214 | 113200 | 4823371500 | 71500 | 71500 | 71500 | 71400 | 73 |
| 487 | 20231214 | 113100 | 4818152100 | 71500 | 71400 | 71600 | 71400 | 445 |
| 488 | 20231214 | 113000 | 4786350800 | 71300 | 71200 | 71300 | 71200 | 107 |
| 489 | 20231214 | 112900 | 4778722600 | 71300 | 71200 | 71400 | 71200 | 383 |
| 490 | 20231214 | 112800 | 4751420200 | 71300 | 71200 | 71300 | 71200 | 486 |
| 491 | 20231214 | 112700 | 4716784300 | 71300 | 71300 | 71300 | 71300 | 566 |
| 492 | 20231214 | 112600 | 4676428500 | 71200 | 71300 | 71300 | 71200 | 164 |
| 493 | 20231214 | 112500 | 4664743000 | 71300 | 71100 | 71300 | 71100 | 301 |
| 494 | 20231214 | 112400 | 4643330000 | 71000 | 71000 | 71200 | 71000 | 173 |
| 495 | 20231214 | 112300 | 4631031300 | 71000 | 71100 | 71100 | 71000 | 311 |
| 496 | 20231214 | 112200 | 4608934700 | 71100 | 71100 | 71100 | 71000 | 190 |
| 497 | 20231214 | 112100 | 4595437100 | 71000 | 71000 | 71100 | 71000 | 298 |
| 498 | 20231214 | 112000 | 4574276200 | 71100 | 71200 | 71300 | 71100 | 249 |
| 499 | 20231214 | 111900 | 4556558600 | 71200 | 71200 | 71300 | 71200 | 286 |
| 500 | 20231214 | 111800 | 4536193800 | 71200 | 71100 | 71300 | 71100 | 471 |
| 501 | 20231214 | 111700 | 4502660100 | 71000 | 70900 | 71200 | 70900 | 539 |
| 502 | 20231214 | 111600 | 4464382900 | 70900 | 70900 | 70900 | 70800 | 769 |
| 503 | 20231214 | 111500 | 4409916800 | 70900 | 70800 | 70900 | 70800 | 271 |
| 504 | 20231214 | 111400 | 4390710600 | 70900 | 71000 | 71100 | 70900 | 1002 |
| 505 | 20231214 | 111300 | 4319618800 | 71000 | 71000 | 71100 | 71000 | 886 |
| 506 | 20231214 | 111200 | 4256652200 | 71100 | 71100 | 71100 | 71000 | 539 |
| 507 | 20231214 | 111100 | 4218371000 | 71100 | 71200 | 71200 | 71000 | 665 |
| 508 | 20231214 | 111000 | 4171102400 | 71200 | 71400 | 71400 | 71100 | 904 |
| 509 | 20231214 | 110900 | 4106728900 | 71400 | 71400 | 71400 | 71400 | 124 |
| 510 | 20231214 | 110800 | 4097875300 | 71500 | 71500 | 71600 | 71400 | 402 |
| 511 | 20231214 | 110700 | 4069131900 | 71500 | 71500 | 71600 | 71500 | 281 |
| 512 | 20231214 | 110600 | 4049038600 | 71500 | 71700 | 71700 | 71500 | 383 |
| 513 | 20231214 | 110500 | 4021625600 | 71700 | 71600 | 71700 | 71600 | 1000 |
| 514 | 20231214 | 110400 | 3950023400 | 71600 | 71800 | 71800 | 71600 | 227 |
| 515 | 20231214 | 110300 | 3933754000 | 71700 | 71800 | 71800 | 71700 | 501 |
| 516 | 20231214 | 110200 | 3897828900 | 71800 | 71800 | 72000 | 71700 | 216 |
| 517 | 20231214 | 110100 | 3882328700 | 71700 | 72000 | 72000 | 71700 | 661 |
| 518 | 20231214 | 110000 | 3834837000 | 72000 | 71900 | 72000 | 71900 | 133 |
| 519 | 20231214 | 105900 | 3825264400 | 71900 | 72000 | 72000 | 71900 | 90 |
| 520 | 20231214 | 105800 | 3818786500 | 72000 | 71800 | 72000 | 71700 | 178 |
| 521 | 20231214 | 105700 | 3806008300 | 71800 | 71800 | 71900 | 71800 | 224 |
| 522 | 20231214 | 105600 | 3789923200 | 71700 | 71800 | 71800 | 71700 | 170 |
| 523 | 20231214 | 105500 | 3777718800 | 71800 | 71700 | 71800 | 71700 | 242 |
| 524 | 20231214 | 105400 | 3760366700 | 71600 | 71600 | 71700 | 71600 | 608 |
| 525 | 20231214 | 105300 | 3716825700 | 71600 | 71800 | 71800 | 71600 | 1255 |
| 526 | 20231214 | 105200 | 3626905200 | 71700 | 72000 | 72000 | 71700 | 430 |
| 527 | 20231214 | 105100 | 3596034700 | 72000 | 72000 | 72000 | 71800 | 515 |
| 528 | 20231214 | 105000 | 3559016200 | 72000 | 72300 | 72300 | 72000 | 112 |
| 529 | 20231214 | 104900 | 3550940200 | 72300 | 72000 | 72300 | 71900 | 780 |
| 530 | 20231214 | 104800 | 3494770100 | 72100 | 72100 | 72100 | 72000 | 198 |
| 531 | 20231214 | 104700 | 3480501000 | 72200 | 72100 | 72200 | 72100 | 114 |
| 532 | 20231214 | 104600 | 3472271700 | 72200 | 72200 | 72200 | 72100 | 242 |
| 533 | 20231214 | 104500 | 3454809300 | 72200 | 72200 | 72300 | 72100 | 260 |
| 534 | 20231214 | 104400 | 3436039700 | 72200 | 72200 | 72200 | 72100 | 172 |
| 535 | 20231214 | 104300 | 3423627900 | 72200 | 72200 | 72200 | 72200 | 34 |
| 536 | 20231214 | 104200 | 3421173100 | 72100 | 72100 | 72100 | 72000 | 810 |
| 537 | 20231214 | 104100 | 3362821500 | 72100 | 72200 | 72200 | 72000 | 395 |
| 538 | 20231214 | 104000 | 3334343700 | 72200 | 72400 | 72400 | 72100 | 1399 |
| 539 | 20231214 | 103900 | 3233257900 | 72400 | 72400 | 72500 | 72300 | 195 |
| 540 | 20231214 | 103800 | 3219137900 | 72400 | 72500 | 72500 | 72400 | 210 |
| 541 | 20231214 | 103700 | 3203914500 | 72600 | 72500 | 72600 | 72500 | 30 |
| 542 | 20231214 | 103600 | 3201738500 | 72500 | 72400 | 72500 | 72300 | 256 |
| 543 | 20231214 | 103500 | 3183200700 | 72400 | 72600 | 72600 | 72400 | 288 |
| 544 | 20231214 | 103400 | 3162329600 | 72400 | 72600 | 72600 | 72400 | 527 |
| 545 | 20231214 | 103300 | 3124145600 | 72600 | 72500 | 72700 | 72500 | 102 |
| 546 | 20231214 | 103200 | 3116738800 | 72500 | 72600 | 72600 | 72500 | 235 |
| 547 | 20231214 | 103100 | 3099685200 | 72600 | 72700 | 72700 | 72600 | 268 |
| 548 | 20231214 | 103000 | 3080227300 | 72700 | 72500 | 72700 | 72500 | 211 |
| 549 | 20231214 | 102900 | 3064903800 | 72500 | 72600 | 72600 | 72500 | 105 |
| 550 | 20231214 | 102800 | 3057282200 | 72600 | 72600 | 72600 | 72500 | 281 |
| 551 | 20231214 | 102700 | 3036897900 | 72600 | 72700 | 72700 | 72600 | 139 |
| 552 | 20231214 | 102600 | 3026806200 | 72700 | 72600 | 72700 | 72600 | 159 |
| 553 | 20231214 | 102500 | 3015255500 | 72600 | 72900 | 73000 | 72600 | 181 |
| 554 | 20231214 | 102400 | 3002082100 | 73000 | 72800 | 73000 | 72800 | 130 |
| 555 | 20231214 | 102300 | 2992596100 | 72700 | 73000 | 73100 | 72600 | 425 |
| 556 | 20231214 | 102200 | 2961689700 | 72700 | 73000 | 73000 | 72700 | 354 |
| 557 | 20231214 | 102100 | 2935902500 | 73000 | 73100 | 73100 | 72800 | 330 |
| 558 | 20231214 | 102000 | 2911813600 | 73200 | 73000 | 73200 | 73000 | 284 |
| 559 | 20231214 | 101900 | 2891057800 | 72800 | 73100 | 73200 | 72800 | 428 |
| 560 | 20231214 | 101800 | 2859813700 | 72900 | 72900 | 72900 | 72900 | 167 |
| 561 | 20231214 | 101700 | 2847639400 | 73200 | 72700 | 73200 | 72500 | 1466 |
| 562 | 20231214 | 101600 | 2740779100 | 72700 | 72600 | 72700 | 72600 | 330 |
| 563 | 20231214 | 101500 | 2716820000 | 72700 | 72900 | 72900 | 72600 | 1150 |
| 564 | 20231214 | 101400 | 2633233400 | 72900 | 73100 | 73200 | 72900 | 35 |
| 565 | 20231214 | 101300 | 2630676000 | 73200 | 72700 | 73200 | 72700 | 126 |
| 566 | 20231214 | 101200 | 2621455300 | 72700 | 73300 | 73300 | 72700 | 598 |
| 567 | 20231214 | 101100 | 2577864900 | 73100 | 73000 | 73100 | 72900 | 206 |
| 568 | 20231214 | 101000 | 2562820800 | 73000 | 73000 | 73000 | 73000 | 19 |
| 569 | 20231214 | 100900 | 2561433800 | 73000 | 73000 | 73000 | 72700 | 302 |
| 570 | 20231214 | 100800 | 2539431500 | 73000 | 72900 | 73000 | 72700 | 184 |
| 571 | 20231214 | 100700 | 2526015600 | 72900 | 72800 | 72900 | 72700 | 1612 |
| 572 | 20231214 | 100600 | 2408699800 | 72700 | 72800 | 72800 | 72700 | 364 |
| 573 | 20231214 | 100500 | 2382212100 | 72800 | 72700 | 72800 | 72600 | 159 |
| 574 | 20231214 | 100400 | 2370659000 | 72700 | 72700 | 72800 | 72700 | 634 |
| 575 | 20231214 | 100300 | 2324559200 | 72800 | 73000 | 73000 | 72800 | 1034 |
| 576 | 20231214 | 100200 | 2249220500 | 73000 | 73100 | 73200 | 72800 | 847 |
| 577 | 20231214 | 100100 | 2187378700 | 73200 | 73500 | 73500 | 73200 | 459 |
| 578 | 20231214 | 100000 | 2153738300 | 73500 | 73500 | 73500 | 73400 | 157 |
| 579 | 20231214 | 095900 | 2142203600 | 73500 | 73400 | 73500 | 73400 | 106 |
| 580 | 20231214 | 095800 | 2134417500 | 73400 | 73400 | 73500 | 73400 | 189 |
| 581 | 20231214 | 095700 | 2120533200 | 73500 | 73400 | 73500 | 73400 | 110 |
| 582 | 20231214 | 095600 | 2112458500 | 73400 | 73400 | 73400 | 73300 | 84 |
| 583 | 20231214 | 095500 | 2106293300 | 73300 | 73400 | 73400 | 73300 | 266 |
| 584 | 20231214 | 095400 | 2086769900 | 73400 | 73400 | 73500 | 73300 | 320 |
| 585 | 20231214 | 095300 | 2063281300 | 73400 | 73400 | 73400 | 73200 | 172 |
| 586 | 20231214 | 095200 | 2050657500 | 73400 | 73300 | 73400 | 73200 | 63 |
| 587 | 20231214 | 095100 | 2046039100 | 73300 | 73400 | 73400 | 73300 | 307 |
| 588 | 20231214 | 095000 | 2023522900 | 73400 | 73500 | 73500 | 73300 | 217 |
| 589 | 20231214 | 094900 | 2007588500 | 73400 | 73400 | 73500 | 73400 | 175 |
| 590 | 20231214 | 094800 | 1994739600 | 73300 | 73400 | 73400 | 73300 | 207 |
| 591 | 20231214 | 094700 | 1979551600 | 73400 | 73200 | 73400 | 73200 | 99 |
| 592 | 20231214 | 094600 | 1972293600 | 73200 | 73300 | 73300 | 73200 | 80 |
| 593 | 20231214 | 094500 | 1966430000 | 73200 | 73300 | 73300 | 73100 | 195 |
| 594 | 20231214 | 094400 | 1952158700 | 73300 | 73300 | 73300 | 73200 | 230 |
| 595 | 20231214 | 094300 | 1935300500 | 73300 | 73600 | 73600 | 73300 | 358 |
| 596 | 20231214 | 094200 | 1909018300 | 73600 | 73600 | 73600 | 73500 | 257 |
| 597 | 20231214 | 094100 | 1890117200 | 73600 | 73500 | 73600 | 73500 | 505 |
| 598 | 20231214 | 094000 | 1852949300 | 73600 | 73500 | 73600 | 73300 | 333 |
| 599 | 20231214 | 093900 | 1828471700 | 73400 | 73300 | 73600 | 73300 | 1181 |
| 600 | 20231214 | 093800 | 1741718900 | 73300 | 73300 | 73300 | 73200 | 301 |
| 601 | 20231214 | 093700 | 1719663100 | 73300 | 73300 | 73300 | 73200 | 583 |
| 602 | 20231214 | 093600 | 1676943200 | 73300 | 73200 | 73300 | 73200 | 162 |
| 603 | 20231214 | 093500 | 1665075400 | 73300 | 72900 | 73300 | 72900 | 3954 |
| 604 | 20231214 | 093400 | 1376265200 | 72900 | 72800 | 72900 | 72800 | 189 |
| 605 | 20231214 | 093300 | 1362502400 | 72900 | 72900 | 72900 | 72800 | 319 |
| 606 | 20231214 | 093200 | 1339268400 | 72900 | 72900 | 72900 | 72800 | 252 |
| 607 | 20231214 | 093100 | 1320905100 | 72900 | 72800 | 72900 | 72800 | 113 |
| 608 | 20231214 | 093000 | 1312667600 | 72900 | 72800 | 72900 | 72800 | 95 |
| 609 | 20231214 | 092900 | 1305749600 | 72800 | 72900 | 72900 | 72800 | 189 |
| 610 | 20231214 | 092800 | 1291980800 | 72900 | 72800 | 72900 | 72800 | 139 |
| 611 | 20231214 | 092700 | 1281854200 | 72800 | 72800 | 72800 | 72800 | 220 |
| 612 | 20231214 | 092600 | 1265838200 | 72800 | 72900 | 73000 | 72700 | 408 |
| 613 | 20231214 | 092500 | 1236129000 | 72900 | 73000 | 73000 | 72800 | 273 |
| 614 | 20231214 | 092400 | 1216214300 | 73000 | 72900 | 73000 | 72800 | 792 |
| 615 | 20231214 | 092300 | 1158520200 | 72900 | 73000 | 73000 | 72900 | 266 |
| 616 | 20231214 | 092200 | 1139119300 | 73000 | 72900 | 73000 | 72900 | 956 |
| 617 | 20231214 | 092100 | 1069357200 | 72900 | 72900 | 72900 | 72800 | 314 |
| 618 | 20231214 | 092000 | 1046467000 | 72900 | 72900 | 72900 | 72900 | 595 |
| 619 | 20231214 | 091900 | 1003091500 | 72800 | 72800 | 72900 | 72800 | 769 |
| 620 | 20231214 | 091800 | 947100600 | 72700 | 72800 | 72800 | 72700 | 188 |
| 621 | 20231214 | 091700 | 933418900 | 72800 | 72800 | 72800 | 72700 | 318 |
| 622 | 20231214 | 091600 | 910289500 | 72700 | 72900 | 72900 | 72700 | 398 |
| 623 | 20231214 | 091500 | 881337200 | 72900 | 72800 | 72900 | 72800 | 738 |
| 624 | 20231214 | 091400 | 827602000 | 72800 | 72900 | 73000 | 72800 | 372 |
| 625 | 20231214 | 091300 | 800492000 | 72900 | 72900 | 72900 | 72900 | 201 |
| 626 | 20231214 | 091200 | 785839100 | 72900 | 72900 | 73000 | 72900 | 354 |
| 627 | 20231214 | 091100 | 760020900 | 72900 | 73000 | 73000 | 72900 | 310 |
| 628 | 20231214 | 091000 | 737404800 | 72900 | 73000 | 73000 | 72900 | 894 |
| 629 | 20231214 | 090900 | 672157900 | 73000 | 73200 | 73200 | 73000 | 200 |
| 630 | 20231214 | 090800 | 657548500 | 73200 | 73100 | 73200 | 73000 | 207 |
| 631 | 20231214 | 090700 | 642406800 | 73100 | 73300 | 73300 | 73100 | 820 |
| 632 | 20231214 | 090600 | 582370900 | 73300 | 73000 | 73300 | 73000 | 516 |
| 633 | 20231214 | 090500 | 544601600 | 73000 | 72600 | 73000 | 72600 | 700 |
| 634 | 20231214 | 090400 | 493611900 | 72600 | 72900 | 73200 | 72600 | 561 |
| 635 | 20231214 | 090300 | 452732200 | 73200 | 73300 | 73300 | 73000 | 455 |
| 636 | 20231214 | 090200 | 419455300 | 73300 | 73200 | 73400 | 72600 | 560 |
| 637 | 20231214 | 090100 | 378585100 | 73200 | 73100 | 73500 | 73100 | 2902 |
| 638 | 20231214 | 090000 | 165921600 | 73100 | 72600 | 73400 | 72600 | 2283 |