33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 191700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 4705 |
| 3 | 20231219 | 191600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 4 | 20231219 | 191500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 5 | 20231219 | 191400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 6 | 20231219 | 191300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 7 | 20231219 | 191200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 8 | 20231219 | 191100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 9 | 20231219 | 191000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 10 | 20231219 | 190900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 11 | 20231219 | 190800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 12 | 20231219 | 190700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 13 | 20231219 | 190600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 14 | 20231219 | 190500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 15 | 20231219 | 190400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 16 | 20231219 | 190300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 17 | 20231219 | 190200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 18 | 20231219 | 190100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 19 | 20231219 | 190000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 20 | 20231219 | 185900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 21 | 20231219 | 185800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 22 | 20231219 | 185700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 23 | 20231219 | 185600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 24 | 20231219 | 185500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 25 | 20231219 | 185400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 26 | 20231219 | 185300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 27 | 20231219 | 185200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 28 | 20231219 | 185100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 29 | 20231219 | 185000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 30 | 20231219 | 184900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 31 | 20231219 | 184800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 32 | 20231219 | 184700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 4705 |
| 33 | 20231219 | 184600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 34 | 20231219 | 184500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 35 | 20231219 | 184400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 36 | 20231219 | 184300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 37 | 20231219 | 184200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 38 | 20231219 | 184100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 39 | 20231219 | 184000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 40 | 20231219 | 183900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 41 | 20231219 | 183800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 42 | 20231219 | 183700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 43 | 20231219 | 183600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 44 | 20231219 | 183500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 45 | 20231219 | 183400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 46 | 20231219 | 183300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 47 | 20231219 | 183200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 48 | 20231219 | 183100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 49 | 20231219 | 183000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 50 | 20231219 | 182900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 51 | 20231219 | 182800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 52 | 20231219 | 182700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 53 | 20231219 | 182600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 54 | 20231219 | 182500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 55 | 20231219 | 182400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 56 | 20231219 | 182300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 57 | 20231219 | 182200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 58 | 20231219 | 182100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 59 | 20231219 | 182000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 60 | 20231219 | 181900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 61 | 20231219 | 181800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 62 | 20231219 | 181700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 4705 |
| 63 | 20231219 | 181600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 64 | 20231219 | 181500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 65 | 20231219 | 181400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 66 | 20231219 | 181300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 67 | 20231219 | 181200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 68 | 20231219 | 181100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 69 | 20231219 | 181000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 70 | 20231219 | 180900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 71 | 20231219 | 180800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 72 | 20231219 | 180700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 73 | 20231219 | 180600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 74 | 20231219 | 180500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 75 | 20231219 | 180400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 76 | 20231219 | 180300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 77 | 20231219 | 180200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 78 | 20231219 | 180100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 79 | 20231219 | 180000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 80 | 20231219 | 175900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 81 | 20231219 | 175800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 82 | 20231219 | 175700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 83 | 20231219 | 175600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 84 | 20231219 | 175500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 85 | 20231219 | 175400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 86 | 20231219 | 175300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 87 | 20231219 | 175200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 88 | 20231219 | 175100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 89 | 20231219 | 175000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 90 | 20231219 | 174900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 91 | 20231219 | 174800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 92 | 20231219 | 174700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 4705 |
| 93 | 20231219 | 174600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 94 | 20231219 | 174500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 95 | 20231219 | 174400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 96 | 20231219 | 174300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 97 | 20231219 | 174200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 98 | 20231219 | 174100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 99 | 20231219 | 174000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 100 | 20231219 | 173900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 101 | 20231219 | 173800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 102 | 20231219 | 173700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 103 | 20231219 | 173600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 104 | 20231219 | 173500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 105 | 20231219 | 173400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 106 | 20231219 | 173300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 107 | 20231219 | 173200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 108 | 20231219 | 173100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 109 | 20231219 | 173000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 110 | 20231219 | 172900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 111 | 20231219 | 172800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 112 | 20231219 | 172700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 113 | 20231219 | 172600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 114 | 20231219 | 172500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 115 | 20231219 | 172400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 116 | 20231219 | 172300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 117 | 20231219 | 172200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 118 | 20231219 | 172100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 119 | 20231219 | 172000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 120 | 20231219 | 171900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 121 | 20231219 | 171800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 122 | 20231219 | 171700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 4705 |
| 123 | 20231219 | 171600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 124 | 20231219 | 171500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 125 | 20231219 | 171400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 126 | 20231219 | 171300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 127 | 20231219 | 171200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 128 | 20231219 | 171100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 129 | 20231219 | 171000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 130 | 20231219 | 170900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 131 | 20231219 | 170800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 132 | 20231219 | 170700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 133 | 20231219 | 170600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 134 | 20231219 | 170500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 135 | 20231219 | 170400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 136 | 20231219 | 170300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 137 | 20231219 | 170200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 138 | 20231219 | 170100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 139 | 20231219 | 170000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 140 | 20231219 | 165900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 141 | 20231219 | 165800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 142 | 20231219 | 165700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 143 | 20231219 | 165600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 144 | 20231219 | 165500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 145 | 20231219 | 165400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 146 | 20231219 | 165300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 147 | 20231219 | 165200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 148 | 20231219 | 165100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 149 | 20231219 | 165000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 150 | 20231219 | 164900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 151 | 20231219 | 164800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 152 | 20231219 | 164700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 4705 |
| 153 | 20231219 | 164600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 154 | 20231219 | 164500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 155 | 20231219 | 164400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 156 | 20231219 | 164300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 157 | 20231219 | 164200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 158 | 20231219 | 164100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 159 | 20231219 | 164000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 160 | 20231219 | 163900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 161 | 20231219 | 163800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 162 | 20231219 | 163700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 163 | 20231219 | 163600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 164 | 20231219 | 163500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 165 | 20231219 | 163400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 166 | 20231219 | 163300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 167 | 20231219 | 163200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 168 | 20231219 | 163100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 169 | 20231219 | 163000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 170 | 20231219 | 162900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 171 | 20231219 | 162800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 172 | 20231219 | 162700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 173 | 20231219 | 162600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 174 | 20231219 | 162500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 175 | 20231219 | 162400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 176 | 20231219 | 162300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 177 | 20231219 | 162200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 178 | 20231219 | 162100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 179 | 20231219 | 162000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 180 | 20231219 | 161900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 181 | 20231219 | 161800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 182 | 20231219 | 161700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 4705 |
| 183 | 20231219 | 161600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 184 | 20231219 | 161500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 185 | 20231219 | 161400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 186 | 20231219 | 161300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 187 | 20231219 | 161200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 188 | 20231219 | 161100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 189 | 20231219 | 161000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 190 | 20231219 | 160900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 191 | 20231219 | 160800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 192 | 20231219 | 160700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 193 | 20231219 | 160600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 194 | 20231219 | 160500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 195 | 20231219 | 160400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 196 | 20231219 | 160300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 197 | 20231219 | 160200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 198 | 20231219 | 160100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 199 | 20231219 | 160000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 200 | 20231219 | 155900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 201 | 20231219 | 155800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 202 | 20231219 | 155700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 203 | 20231219 | 155600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 204 | 20231219 | 155500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 205 | 20231219 | 155400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 206 | 20231219 | 155300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 207 | 20231219 | 155200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 208 | 20231219 | 155100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 209 | 20231219 | 155000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 210 | 20231219 | 154900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 211 | 20231219 | 154800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 212 | 20231219 | 154700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 4705 |
| 213 | 20231219 | 154600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 214 | 20231219 | 154500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 215 | 20231219 | 154400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 216 | 20231219 | 154300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 217 | 20231219 | 154200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 218 | 20231219 | 154100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 219 | 20231219 | 154000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 220 | 20231219 | 153900 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 221 | 20231219 | 153800 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 222 | 20231219 | 153700 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 223 | 20231219 | 153600 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 224 | 20231219 | 153500 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 225 | 20231219 | 153400 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 226 | 20231219 | 153300 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 227 | 20231219 | 153200 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 228 | 20231219 | 153100 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 0 |
| 229 | 20231219 | 153000 | 8449754400 | 72100 | 72100 | 72100 | 72100 | 4705 |
| 230 | 20231219 | 152900 | 8110523900 | 72100 | 72100 | 72100 | 72100 | 0 |
| 231 | 20231219 | 152800 | 8110523900 | 72100 | 72100 | 72100 | 72100 | 0 |
| 232 | 20231219 | 152700 | 8110523900 | 72100 | 72100 | 72100 | 72100 | 0 |
| 233 | 20231219 | 152600 | 8110523900 | 72100 | 72100 | 72100 | 72100 | 0 |
| 234 | 20231219 | 152500 | 8110523900 | 72100 | 72100 | 72100 | 72100 | 0 |
| 235 | 20231219 | 152400 | 8110523900 | 72100 | 72100 | 72100 | 72100 | 0 |
| 236 | 20231219 | 152300 | 8110523900 | 72100 | 72100 | 72100 | 72100 | 0 |
| 237 | 20231219 | 152200 | 8110523900 | 72100 | 72100 | 72100 | 72100 | 0 |
| 238 | 20231219 | 152100 | 8110523900 | 72100 | 72100 | 72100 | 72100 | 0 |
| 239 | 20231219 | 152000 | 8110523900 | 72100 | 72100 | 72100 | 72100 | 0 |
| 240 | 20231219 | 151900 | 8110523900 | 72100 | 72000 | 72100 | 71900 | 151 |
| 241 | 20231219 | 151800 | 8099652000 | 72100 | 72000 | 72100 | 72000 | 114 |
| 242 | 20231219 | 151700 | 8091441000 | 72000 | 71900 | 72000 | 71900 | 247 |
| 243 | 20231219 | 151600 | 8073659900 | 71900 | 72000 | 72100 | 71900 | 598 |
| 244 | 20231219 | 151500 | 8030604800 | 72000 | 71900 | 72000 | 71900 | 955 |
| 245 | 20231219 | 151400 | 7961935600 | 72000 | 72000 | 72000 | 71900 | 213 |
| 246 | 20231219 | 151300 | 7946612900 | 72000 | 72000 | 72100 | 71900 | 2052 |
| 247 | 20231219 | 151200 | 7798860100 | 72100 | 72000 | 72100 | 72000 | 1040 |
| 248 | 20231219 | 151100 | 7723972800 | 72000 | 72000 | 72100 | 71900 | 186 |
| 249 | 20231219 | 151000 | 7710574900 | 72000 | 72000 | 72000 | 71900 | 292 |
| 250 | 20231219 | 150900 | 7689555800 | 71900 | 72000 | 72000 | 71900 | 394 |
| 251 | 20231219 | 150800 | 7661197500 | 72000 | 72100 | 72200 | 72000 | 414 |
| 252 | 20231219 | 150700 | 7631370100 | 72100 | 72100 | 72100 | 71900 | 394 |
| 253 | 20231219 | 150600 | 7602999000 | 72100 | 72000 | 72100 | 72000 | 297 |
| 254 | 20231219 | 150500 | 7581594000 | 72000 | 72000 | 72100 | 71900 | 569 |
| 255 | 20231219 | 150400 | 7540641300 | 72000 | 72100 | 72200 | 72000 | 1470 |
| 256 | 20231219 | 150300 | 7434782200 | 72100 | 72300 | 72300 | 72000 | 353 |
| 257 | 20231219 | 150200 | 7409331400 | 72300 | 72100 | 72300 | 72000 | 247 |
| 258 | 20231219 | 150100 | 7391523700 | 72100 | 72100 | 72300 | 72100 | 458 |
| 259 | 20231219 | 150000 | 7358487300 | 72300 | 72300 | 72300 | 72100 | 581 |
| 260 | 20231219 | 145900 | 7316541600 | 72200 | 72100 | 72300 | 71900 | 973 |
| 261 | 20231219 | 145800 | 7246440000 | 72100 | 72100 | 72200 | 72000 | 369 |
| 262 | 20231219 | 145700 | 7219834500 | 72100 | 72100 | 72300 | 72100 | 401 |
| 263 | 20231219 | 145600 | 7190891400 | 72200 | 72300 | 72300 | 72100 | 651 |
| 264 | 20231219 | 145500 | 7143870000 | 72200 | 72300 | 72300 | 72100 | 304 |
| 265 | 20231219 | 145400 | 7121911100 | 72300 | 72200 | 72300 | 72100 | 346 |
| 266 | 20231219 | 145300 | 7096921500 | 72300 | 72300 | 72400 | 72000 | 457 |
| 267 | 20231219 | 145200 | 7063929900 | 72300 | 72300 | 72400 | 72000 | 1341 |
| 268 | 20231219 | 145100 | 6967240700 | 72400 | 72300 | 72500 | 72100 | 1485 |
| 269 | 20231219 | 145000 | 6859971900 | 72300 | 72400 | 72500 | 72300 | 354 |
| 270 | 20231219 | 144900 | 6834351700 | 72200 | 72400 | 72400 | 72200 | 421 |
| 271 | 20231219 | 144800 | 6803923100 | 72300 | 72300 | 72500 | 72200 | 477 |
| 272 | 20231219 | 144700 | 6769414800 | 72500 | 72200 | 72500 | 72200 | 574 |
| 273 | 20231219 | 144600 | 6727895800 | 72300 | 72200 | 72300 | 72100 | 485 |
| 274 | 20231219 | 144500 | 6692876600 | 72200 | 72200 | 72300 | 72000 | 392 |
| 275 | 20231219 | 144400 | 6664587600 | 72200 | 72000 | 72200 | 72000 | 346 |
| 276 | 20231219 | 144300 | 6639660300 | 72100 | 72000 | 72200 | 71900 | 339 |
| 277 | 20231219 | 144200 | 6615239300 | 72000 | 72000 | 72100 | 71900 | 204 |
| 278 | 20231219 | 144100 | 6600547300 | 72000 | 72000 | 72100 | 72000 | 435 |
| 279 | 20231219 | 144000 | 6569226700 | 72000 | 72000 | 72100 | 72000 | 286 |
| 280 | 20231219 | 143900 | 6548634200 | 72000 | 72200 | 72200 | 72000 | 520 |
| 281 | 20231219 | 143800 | 6511175600 | 72100 | 72100 | 72200 | 72000 | 341 |
| 282 | 20231219 | 143700 | 6486611500 | 72000 | 72200 | 72200 | 72000 | 361 |
| 283 | 20231219 | 143600 | 6460603700 | 72100 | 72100 | 72200 | 72000 | 535 |
| 284 | 20231219 | 143500 | 6422067200 | 72200 | 72200 | 72200 | 72000 | 410 |
| 285 | 20231219 | 143400 | 6392508900 | 72100 | 72100 | 72200 | 72000 | 595 |
| 286 | 20231219 | 143300 | 6349615100 | 72100 | 72300 | 72300 | 72000 | 562 |
| 287 | 20231219 | 143200 | 6309082400 | 72200 | 72300 | 72400 | 72100 | 491 |
| 288 | 20231219 | 143100 | 6273653200 | 72300 | 72200 | 72400 | 72000 | 355 |
| 289 | 20231219 | 143000 | 6248047500 | 72200 | 72200 | 72300 | 72100 | 332 |
| 290 | 20231219 | 142900 | 6224098100 | 72200 | 72000 | 72200 | 72000 | 327 |
| 291 | 20231219 | 142800 | 6200535100 | 72100 | 72100 | 72200 | 71900 | 319 |
| 292 | 20231219 | 142700 | 6177559100 | 72100 | 72100 | 72100 | 71900 | 481 |
| 293 | 20231219 | 142600 | 6142912000 | 72100 | 72100 | 72300 | 72000 | 385 |
| 294 | 20231219 | 142500 | 6115156000 | 72200 | 72100 | 72300 | 72000 | 300 |
| 295 | 20231219 | 142400 | 6093522300 | 72000 | 72200 | 72300 | 72000 | 425 |
| 296 | 20231219 | 142300 | 6062878000 | 72200 | 72200 | 72400 | 72000 | 368 |
| 297 | 20231219 | 142200 | 6036332000 | 72100 | 72300 | 72300 | 72000 | 343 |
| 298 | 20231219 | 142100 | 6011592400 | 72300 | 72200 | 72300 | 72000 | 187 |
| 299 | 20231219 | 142000 | 5998108300 | 72000 | 72100 | 72400 | 72000 | 353 |
| 300 | 20231219 | 141900 | 5972649900 | 72000 | 72300 | 72300 | 72000 | 2359 |
| 301 | 20231219 | 141800 | 5802701200 | 72300 | 72300 | 72300 | 72100 | 350 |
| 302 | 20231219 | 141700 | 5777439900 | 72300 | 72300 | 72400 | 72100 | 284 |
| 303 | 20231219 | 141600 | 5756938700 | 72300 | 72200 | 72400 | 72100 | 372 |
| 304 | 20231219 | 141500 | 5730078100 | 72300 | 72100 | 72400 | 72100 | 303 |
| 305 | 20231219 | 141400 | 5708191200 | 72100 | 72400 | 72500 | 72100 | 340 |
| 306 | 20231219 | 141300 | 5683603200 | 72500 | 72600 | 72700 | 72400 | 1433 |
| 307 | 20231219 | 141200 | 5579751600 | 72600 | 72600 | 72700 | 72500 | 427 |
| 308 | 20231219 | 141100 | 5548760400 | 72600 | 72400 | 72600 | 72300 | 409 |
| 309 | 20231219 | 141000 | 5519132500 | 72500 | 72400 | 72500 | 72300 | 639 |
| 310 | 20231219 | 140900 | 5472873900 | 72400 | 72100 | 72400 | 72100 | 260 |
| 311 | 20231219 | 140800 | 5454099400 | 72100 | 72200 | 72300 | 72100 | 56 |
| 312 | 20231219 | 140700 | 5450057300 | 72100 | 72200 | 72300 | 72100 | 221 |
| 313 | 20231219 | 140600 | 5434115800 | 72200 | 72100 | 72300 | 72100 | 193 |
| 314 | 20231219 | 140500 | 5420182000 | 72200 | 72200 | 72200 | 72100 | 704 |
| 315 | 20231219 | 140400 | 5369409700 | 72100 | 72300 | 72300 | 72100 | 186 |
| 316 | 20231219 | 140300 | 5355970900 | 72200 | 72200 | 72300 | 72100 | 273 |
| 317 | 20231219 | 140200 | 5336262200 | 72100 | 72100 | 72200 | 72100 | 603 |
| 318 | 20231219 | 140100 | 5292740200 | 72100 | 72200 | 72200 | 72100 | 186 |
| 319 | 20231219 | 140000 | 5279329200 | 72100 | 72200 | 72200 | 72100 | 936 |
| 320 | 20231219 | 135900 | 5211766100 | 72200 | 72200 | 72300 | 72000 | 4024 |
| 321 | 20231219 | 135800 | 4921824600 | 72200 | 72100 | 72300 | 72100 | 65 |
| 322 | 20231219 | 135700 | 4917132400 | 72100 | 72200 | 72400 | 72100 | 1988 |
| 323 | 20231219 | 135600 | 4773594100 | 72200 | 72300 | 72400 | 72200 | 404 |
| 324 | 20231219 | 135500 | 4744392600 | 72400 | 72300 | 72400 | 72300 | 196 |
| 325 | 20231219 | 135400 | 4730221400 | 72300 | 72500 | 72500 | 72300 | 226 |
| 326 | 20231219 | 135300 | 4713863100 | 72400 | 72500 | 72500 | 72400 | 207 |
| 327 | 20231219 | 135200 | 4698875600 | 72500 | 72400 | 72500 | 72400 | 188 |
| 328 | 20231219 | 135100 | 4685263900 | 72400 | 72400 | 72500 | 72400 | 186 |
| 329 | 20231219 | 135000 | 4671797300 | 72400 | 72500 | 72500 | 72400 | 255 |
| 330 | 20231219 | 134900 | 4653331000 | 72500 | 72400 | 72500 | 72400 | 193 |
| 331 | 20231219 | 134800 | 4639357300 | 72400 | 72400 | 72500 | 72400 | 155 |
| 332 | 20231219 | 134700 | 4628134700 | 72400 | 72500 | 72500 | 72400 | 192 |
| 333 | 20231219 | 134600 | 4614220200 | 72400 | 72500 | 72500 | 72400 | 225 |
| 334 | 20231219 | 134500 | 4597924900 | 72600 | 72600 | 72600 | 72500 | 214 |
| 335 | 20231219 | 134400 | 4582406200 | 72600 | 72600 | 72600 | 72500 | 172 |
| 336 | 20231219 | 134300 | 4569934300 | 72500 | 72600 | 72600 | 72500 | 209 |
| 337 | 20231219 | 134200 | 4554781600 | 72600 | 72500 | 72600 | 72500 | 280 |
| 338 | 20231219 | 134100 | 4534480800 | 72500 | 72500 | 72600 | 72500 | 237 |
| 339 | 20231219 | 134000 | 4517293800 | 72500 | 72500 | 72600 | 72500 | 261 |
| 340 | 20231219 | 133900 | 4498370100 | 72600 | 72600 | 72600 | 72500 | 192 |
| 341 | 20231219 | 133800 | 4484444900 | 72600 | 72500 | 72600 | 72500 | 189 |
| 342 | 20231219 | 133700 | 4470740700 | 72500 | 72500 | 72600 | 72500 | 91 |
| 343 | 20231219 | 133600 | 4464143000 | 72500 | 72600 | 72600 | 72500 | 154 |
| 344 | 20231219 | 133500 | 4452976000 | 72500 | 72600 | 72600 | 72500 | 277 |
| 345 | 20231219 | 133400 | 4432889800 | 72600 | 72900 | 72900 | 72600 | 234 |
| 346 | 20231219 | 133300 | 4415895600 | 72900 | 72600 | 72900 | 72600 | 219 |
| 347 | 20231219 | 133200 | 4399963700 | 72600 | 72800 | 72900 | 72600 | 233 |
| 348 | 20231219 | 133100 | 4383019800 | 72800 | 72700 | 72900 | 72600 | 377 |
| 349 | 20231219 | 133000 | 4355617300 | 72700 | 72800 | 72800 | 72600 | 142 |
| 350 | 20231219 | 132900 | 4345298600 | 72900 | 72700 | 72900 | 72600 | 264 |
| 351 | 20231219 | 132800 | 4326101900 | 72700 | 72700 | 72800 | 72600 | 258 |
| 352 | 20231219 | 132700 | 4307360500 | 73000 | 72900 | 73000 | 72600 | 436 |
| 353 | 20231219 | 132600 | 4275634600 | 72900 | 72900 | 72900 | 72800 | 150 |
| 354 | 20231219 | 132500 | 4264706900 | 73000 | 72900 | 73000 | 72800 | 196 |
| 355 | 20231219 | 132400 | 4250421100 | 72900 | 72900 | 73000 | 72800 | 104 |
| 356 | 20231219 | 132300 | 4242840800 | 73000 | 73000 | 73000 | 72900 | 305 |
| 357 | 20231219 | 132200 | 4220586600 | 72900 | 72900 | 73100 | 72900 | 166 |
| 358 | 20231219 | 132100 | 4208478200 | 72800 | 73000 | 73100 | 72800 | 230 |
| 359 | 20231219 | 132000 | 4191712200 | 73000 | 73100 | 73100 | 72900 | 223 |
| 360 | 20231219 | 131900 | 4175443900 | 73100 | 73000 | 73100 | 73000 | 365 |
| 361 | 20231219 | 131800 | 4148785600 | 73000 | 73100 | 73100 | 72700 | 195 |
| 362 | 20231219 | 131700 | 4134569300 | 73100 | 72900 | 73100 | 72900 | 378 |
| 363 | 20231219 | 131600 | 4106980000 | 72900 | 72900 | 73000 | 72900 | 236 |
| 364 | 20231219 | 131500 | 4089767500 | 72900 | 72900 | 73000 | 72800 | 206 |
| 365 | 20231219 | 131400 | 4074760500 | 72800 | 73000 | 73000 | 72800 | 85 |
| 366 | 20231219 | 131300 | 4068558900 | 72900 | 72900 | 73000 | 72800 | 343 |
| 367 | 20231219 | 131200 | 4043551500 | 72900 | 73000 | 73000 | 72800 | 81 |
| 368 | 20231219 | 131100 | 4037646400 | 73000 | 72900 | 73000 | 72800 | 423 |
| 369 | 20231219 | 131000 | 4006816600 | 72900 | 72900 | 72900 | 72700 | 245 |
| 370 | 20231219 | 130900 | 3988972400 | 72900 | 72800 | 72900 | 72600 | 278 |
| 371 | 20231219 | 130800 | 3968730200 | 72900 | 72700 | 72900 | 72700 | 259 |
| 372 | 20231219 | 130700 | 3949871100 | 72700 | 72800 | 72900 | 72700 | 231 |
| 373 | 20231219 | 130600 | 3933048900 | 72800 | 72800 | 72900 | 72600 | 198 |
| 374 | 20231219 | 130500 | 3918653900 | 72800 | 72700 | 72900 | 72700 | 302 |
| 375 | 20231219 | 130400 | 3896677500 | 72800 | 72800 | 72800 | 72800 | 82 |
| 376 | 20231219 | 130300 | 3890707900 | 72700 | 72600 | 72700 | 72600 | 213 |
| 377 | 20231219 | 130200 | 3875235800 | 72500 | 72600 | 72600 | 72500 | 139 |
| 378 | 20231219 | 130100 | 3865158200 | 72600 | 72700 | 72700 | 72500 | 144 |
| 379 | 20231219 | 130000 | 3854714800 | 72500 | 72600 | 72700 | 72500 | 145 |
| 380 | 20231219 | 125900 | 3844188000 | 72600 | 72500 | 72700 | 72500 | 177 |
| 381 | 20231219 | 125800 | 3831345700 | 72600 | 72600 | 72600 | 72500 | 182 |
| 382 | 20231219 | 125700 | 3818133800 | 72700 | 72600 | 72700 | 72500 | 121 |
| 383 | 20231219 | 125600 | 3809348900 | 72500 | 72800 | 72800 | 72500 | 114 |
| 384 | 20231219 | 125500 | 3801073300 | 72800 | 72800 | 72800 | 72400 | 125 |
| 385 | 20231219 | 125400 | 3792018100 | 72400 | 72700 | 72700 | 72400 | 121 |
| 386 | 20231219 | 125300 | 3783248600 | 72800 | 72700 | 72900 | 72400 | 155 |
| 387 | 20231219 | 125200 | 3772012800 | 72800 | 72800 | 72900 | 72500 | 5061 |
| 388 | 20231219 | 125100 | 3404980200 | 72700 | 72800 | 72800 | 72700 | 167 |
| 389 | 20231219 | 125000 | 3392838700 | 72800 | 72700 | 72800 | 72600 | 312 |
| 390 | 20231219 | 124900 | 3370139600 | 72700 | 72600 | 72700 | 72600 | 278 |
| 391 | 20231219 | 124800 | 3349939300 | 72600 | 72800 | 72800 | 72600 | 149 |
| 392 | 20231219 | 124700 | 3339121400 | 72800 | 72800 | 72800 | 72600 | 125 |
| 393 | 20231219 | 124600 | 3330041100 | 72600 | 72700 | 72700 | 72600 | 98 |
| 394 | 20231219 | 124500 | 3322925500 | 72700 | 72700 | 72700 | 72600 | 164 |
| 395 | 20231219 | 124400 | 3311018700 | 72700 | 72700 | 72700 | 72600 | 153 |
| 396 | 20231219 | 124300 | 3299904100 | 72800 | 72700 | 72800 | 72600 | 193 |
| 397 | 20231219 | 124200 | 3285872700 | 72800 | 72700 | 72800 | 72700 | 8 |
| 398 | 20231219 | 124100 | 3285291000 | 72600 | 72700 | 72800 | 72600 | 290 |
| 399 | 20231219 | 124000 | 3264219500 | 72700 | 72800 | 72800 | 72600 | 60 |
| 400 | 20231219 | 123900 | 3259858800 | 72600 | 72700 | 72800 | 72600 | 142 |
| 401 | 20231219 | 123800 | 3249541100 | 72700 | 72700 | 72700 | 72600 | 162 |
| 402 | 20231219 | 123700 | 3237777000 | 72600 | 72600 | 72700 | 72600 | 191 |
| 403 | 20231219 | 123600 | 3223908000 | 72700 | 72700 | 72700 | 72600 | 120 |
| 404 | 20231219 | 123500 | 3215192300 | 72800 | 72600 | 72800 | 72600 | 111 |
| 405 | 20231219 | 123400 | 3207123500 | 72600 | 72800 | 72800 | 72600 | 157 |
| 406 | 20231219 | 123300 | 3195719300 | 72800 | 72700 | 72800 | 72700 | 101 |
| 407 | 20231219 | 123200 | 3188376300 | 72700 | 72800 | 72800 | 72700 | 202 |
| 408 | 20231219 | 123100 | 3173690600 | 72800 | 72800 | 72800 | 72800 | 4 |
| 409 | 20231219 | 123000 | 3173399400 | 72700 | 72700 | 72900 | 72700 | 100 |
| 410 | 20231219 | 122900 | 3166126600 | 72700 | 72700 | 72700 | 72600 | 272 |
| 411 | 20231219 | 122800 | 3146375600 | 72700 | 72700 | 72900 | 72700 | 151 |
| 412 | 20231219 | 122700 | 3135397500 | 72600 | 72700 | 72700 | 72600 | 327 |
| 413 | 20231219 | 122600 | 3111634000 | 72600 | 72800 | 72800 | 72600 | 453 |
| 414 | 20231219 | 122500 | 3078717900 | 72800 | 72700 | 72800 | 72700 | 118 |
| 415 | 20231219 | 122400 | 3070139000 | 72700 | 72700 | 72800 | 72700 | 269 |
| 416 | 20231219 | 122300 | 3050582600 | 72600 | 72700 | 72700 | 72600 | 281 |
| 417 | 20231219 | 122200 | 3030155900 | 72800 | 72700 | 72800 | 72700 | 208 |
| 418 | 20231219 | 122100 | 3015029700 | 72700 | 72700 | 72800 | 72700 | 144 |
| 419 | 20231219 | 122000 | 3004560500 | 72800 | 72800 | 72800 | 72800 | 12 |
| 420 | 20231219 | 121900 | 3003686900 | 72700 | 72700 | 72900 | 72600 | 728 |
| 421 | 20231219 | 121800 | 2950675900 | 72700 | 72700 | 72800 | 72600 | 70 |
| 422 | 20231219 | 121700 | 2945589300 | 72700 | 72700 | 72700 | 72600 | 558 |
| 423 | 20231219 | 121600 | 2905035800 | 72700 | 72700 | 72700 | 72600 | 198 |
| 424 | 20231219 | 121500 | 2890658700 | 72600 | 72600 | 72700 | 72600 | 114 |
| 425 | 20231219 | 121400 | 2882381900 | 72700 | 72800 | 72800 | 72700 | 311 |
| 426 | 20231219 | 121300 | 2859771900 | 72700 | 72700 | 72700 | 72700 | 99 |
| 427 | 20231219 | 121200 | 2852574600 | 72700 | 72700 | 72800 | 72700 | 154 |
| 428 | 20231219 | 121100 | 2841378200 | 72700 | 72800 | 72800 | 72700 | 168 |
| 429 | 20231219 | 121000 | 2829164200 | 72800 | 72700 | 72800 | 72700 | 164 |
| 430 | 20231219 | 120900 | 2817241100 | 72700 | 72700 | 72800 | 72700 | 27 |
| 431 | 20231219 | 120800 | 2815278000 | 72700 | 72800 | 72800 | 72700 | 130 |
| 432 | 20231219 | 120700 | 2805825400 | 72700 | 72700 | 72700 | 72700 | 179 |
| 433 | 20231219 | 120600 | 2792812100 | 72800 | 72800 | 72800 | 72700 | 149 |
| 434 | 20231219 | 120500 | 2781978700 | 72700 | 72800 | 72800 | 72700 | 224 |
| 435 | 20231219 | 120400 | 2765692000 | 72800 | 72800 | 72800 | 72700 | 170 |
| 436 | 20231219 | 120300 | 2753331600 | 72700 | 72700 | 72700 | 72700 | 109 |
| 437 | 20231219 | 120200 | 2745407300 | 72700 | 72800 | 72800 | 72700 | 125 |
| 438 | 20231219 | 120100 | 2736319100 | 72700 | 72800 | 72800 | 72700 | 170 |
| 439 | 20231219 | 120000 | 2723959200 | 72800 | 72700 | 72800 | 72700 | 162 |
| 440 | 20231219 | 115900 | 2712181200 | 72800 | 72900 | 72900 | 72700 | 210 |
| 441 | 20231219 | 115800 | 2696898500 | 72800 | 72800 | 72900 | 72800 | 304 |
| 442 | 20231219 | 115700 | 2674756100 | 72800 | 72900 | 72900 | 72800 | 209 |
| 443 | 20231219 | 115600 | 2659533600 | 72900 | 72900 | 72900 | 72800 | 154 |
| 444 | 20231219 | 115500 | 2648321900 | 72800 | 72900 | 72900 | 72800 | 122 |
| 445 | 20231219 | 115400 | 2639440100 | 72900 | 72900 | 72900 | 72800 | 107 |
| 446 | 20231219 | 115300 | 2631649100 | 72800 | 72800 | 72900 | 72800 | 196 |
| 447 | 20231219 | 115200 | 2617379900 | 72900 | 72900 | 72900 | 72800 | 125 |
| 448 | 20231219 | 115100 | 2608279200 | 72900 | 72900 | 72900 | 72800 | 116 |
| 449 | 20231219 | 115000 | 2599830100 | 72800 | 72900 | 73000 | 72800 | 129 |
| 450 | 20231219 | 114900 | 2590427100 | 72900 | 72900 | 72900 | 72800 | 144 |
| 451 | 20231219 | 114800 | 2579941100 | 72800 | 72900 | 72900 | 72800 | 145 |
| 452 | 20231219 | 114700 | 2569384400 | 72900 | 72900 | 72900 | 72900 | 23 |
| 453 | 20231219 | 114600 | 2567707700 | 72800 | 73000 | 73100 | 72800 | 443 |
| 454 | 20231219 | 114500 | 2535415800 | 73000 | 72900 | 73000 | 72900 | 133 |
| 455 | 20231219 | 114400 | 2525719800 | 72900 | 73000 | 73000 | 72900 | 157 |
| 456 | 20231219 | 114300 | 2514272200 | 72900 | 73000 | 73000 | 72900 | 113 |
| 457 | 20231219 | 114200 | 2506034000 | 73000 | 72900 | 73100 | 72900 | 138 |
| 458 | 20231219 | 114100 | 2495973100 | 72900 | 72900 | 72900 | 72900 | 129 |
| 459 | 20231219 | 114000 | 2486569000 | 72900 | 72900 | 73000 | 72900 | 175 |
| 460 | 20231219 | 113900 | 2473803100 | 73000 | 73100 | 73100 | 73000 | 154 |
| 461 | 20231219 | 113800 | 2462560700 | 73100 | 73000 | 73100 | 73000 | 158 |
| 462 | 20231219 | 113700 | 2451026300 | 73100 | 73000 | 73100 | 73000 | 122 |
| 463 | 20231219 | 113600 | 2442119800 | 73000 | 73100 | 73100 | 73000 | 455 |
| 464 | 20231219 | 113500 | 2408904100 | 73000 | 73000 | 73100 | 73000 | 154 |
| 465 | 20231219 | 113400 | 2397660800 | 73000 | 73000 | 73100 | 73000 | 157 |
| 466 | 20231219 | 113300 | 2386199700 | 73100 | 73100 | 73100 | 73000 | 103 |
| 467 | 20231219 | 113200 | 2378679900 | 73100 | 73100 | 73100 | 73000 | 152 |
| 468 | 20231219 | 113100 | 2367581500 | 73100 | 73100 | 73100 | 73000 | 131 |
| 469 | 20231219 | 113000 | 2358017900 | 73000 | 73100 | 73100 | 73000 | 174 |
| 470 | 20231219 | 112900 | 2345315500 | 73000 | 73000 | 73100 | 73000 | 167 |
| 471 | 20231219 | 112800 | 2333124300 | 73000 | 73100 | 73100 | 73000 | 138 |
| 472 | 20231219 | 112700 | 2323050000 | 73100 | 73100 | 73100 | 73000 | 154 |
| 473 | 20231219 | 112600 | 2311805900 | 73000 | 73000 | 73100 | 73000 | 41 |
| 474 | 20231219 | 112500 | 2308812300 | 73100 | 73100 | 73100 | 73000 | 136 |
| 475 | 20231219 | 112400 | 2298882400 | 73000 | 73100 | 73100 | 73000 | 91 |
| 476 | 20231219 | 112300 | 2292238500 | 73100 | 73100 | 73100 | 73000 | 299 |
| 477 | 20231219 | 112200 | 2270408800 | 73100 | 73100 | 73100 | 73000 | 107 |
| 478 | 20231219 | 112100 | 2262594600 | 73100 | 73200 | 73200 | 73100 | 31 |
| 479 | 20231219 | 112000 | 2260328400 | 73100 | 73100 | 73200 | 73000 | 231 |
| 480 | 20231219 | 111900 | 2243453300 | 73100 | 73100 | 73100 | 73000 | 294 |
| 481 | 20231219 | 111800 | 2221973900 | 73000 | 73100 | 73100 | 73000 | 160 |
| 482 | 20231219 | 111700 | 2210292500 | 73000 | 73100 | 73100 | 73000 | 132 |
| 483 | 20231219 | 111600 | 2200652700 | 73100 | 73100 | 73100 | 73000 | 195 |
| 484 | 20231219 | 111500 | 2186412300 | 73100 | 73100 | 73100 | 73000 | 156 |
| 485 | 20231219 | 111400 | 2175014500 | 73200 | 73100 | 73200 | 73100 | 82 |
| 486 | 20231219 | 111300 | 2169018900 | 73000 | 73100 | 73100 | 73000 | 165 |
| 487 | 20231219 | 111200 | 2156970100 | 73100 | 73100 | 73100 | 73000 | 256 |
| 488 | 20231219 | 111100 | 2138267600 | 73000 | 73100 | 73100 | 73000 | 100 |
| 489 | 20231219 | 111000 | 2130966400 | 73000 | 73100 | 73100 | 73000 | 137 |
| 490 | 20231219 | 110900 | 2120963000 | 73000 | 73100 | 73100 | 73000 | 313 |
| 491 | 20231219 | 110800 | 2098083400 | 73100 | 73200 | 73200 | 73100 | 195 |
| 492 | 20231219 | 110700 | 2083825700 | 73200 | 73100 | 73200 | 73100 | 124 |
| 493 | 20231219 | 110600 | 2074761100 | 73100 | 73100 | 73100 | 73100 | 585 |
| 494 | 20231219 | 110500 | 2031997600 | 73200 | 73100 | 73200 | 73100 | 118 |
| 495 | 20231219 | 110400 | 2023371600 | 73200 | 73100 | 73200 | 73100 | 24 |
| 496 | 20231219 | 110300 | 2021616800 | 73100 | 73200 | 73200 | 73000 | 2250 |
| 497 | 20231219 | 110200 | 1857134200 | 73300 | 73300 | 73300 | 73200 | 104 |
| 498 | 20231219 | 110100 | 1849519800 | 73200 | 73200 | 73200 | 73200 | 183 |
| 499 | 20231219 | 110000 | 1836124200 | 73200 | 73200 | 73300 | 73200 | 131 |
| 500 | 20231219 | 105900 | 1826534900 | 73200 | 73200 | 73200 | 73200 | 489 |
| 501 | 20231219 | 105800 | 1790740100 | 73100 | 73100 | 73200 | 73100 | 208 |
| 502 | 20231219 | 105700 | 1775529900 | 73100 | 73200 | 73300 | 73100 | 196 |
| 503 | 20231219 | 105600 | 1761189100 | 73200 | 73200 | 73200 | 73200 | 187 |
| 504 | 20231219 | 105500 | 1747500700 | 73200 | 73200 | 73300 | 73200 | 194 |
| 505 | 20231219 | 105400 | 1733299600 | 73200 | 73200 | 73200 | 73200 | 140 |
| 506 | 20231219 | 105300 | 1723051600 | 73200 | 73200 | 73200 | 73200 | 99 |
| 507 | 20231219 | 105200 | 1715804800 | 73200 | 73200 | 73200 | 73200 | 116 |
| 508 | 20231219 | 105100 | 1707313600 | 73300 | 73200 | 73300 | 73200 | 325 |
| 509 | 20231219 | 105000 | 1683523500 | 73200 | 73300 | 73300 | 73200 | 137 |
| 510 | 20231219 | 104900 | 1673494300 | 73300 | 73300 | 73300 | 73200 | 178 |
| 511 | 20231219 | 104800 | 1660461500 | 73300 | 73300 | 73300 | 73300 | 352 |
| 512 | 20231219 | 104700 | 1634659900 | 73300 | 73300 | 73300 | 73300 | 155 |
| 513 | 20231219 | 104600 | 1623298400 | 73300 | 73500 | 73500 | 73300 | 146 |
| 514 | 20231219 | 104500 | 1612584700 | 73500 | 73400 | 73500 | 73400 | 190 |
| 515 | 20231219 | 104400 | 1598635200 | 73500 | 73300 | 73500 | 73300 | 191 |
| 516 | 20231219 | 104300 | 1584627100 | 73400 | 73300 | 73400 | 73300 | 206 |
| 517 | 20231219 | 104200 | 1569517100 | 73300 | 73400 | 73400 | 73300 | 148 |
| 518 | 20231219 | 104100 | 1558661400 | 73400 | 73300 | 73400 | 73300 | 411 |
| 519 | 20231219 | 104000 | 1528496500 | 73400 | 73400 | 73400 | 73400 | 357 |
| 520 | 20231219 | 103900 | 1502292700 | 73400 | 73500 | 73500 | 73400 | 155 |
| 521 | 20231219 | 103800 | 1490915200 | 73500 | 73500 | 73500 | 73500 | 187 |
| 522 | 20231219 | 103700 | 1477170700 | 73500 | 73500 | 73600 | 73500 | 171 |
| 523 | 20231219 | 103600 | 1464601200 | 73500 | 73500 | 73600 | 73500 | 153 |
| 524 | 20231219 | 103500 | 1453354300 | 73500 | 73600 | 73600 | 73500 | 382 |
| 525 | 20231219 | 103400 | 1425241200 | 73600 | 73600 | 73600 | 73600 | 22 |
| 526 | 20231219 | 103300 | 1423622000 | 73700 | 73700 | 73700 | 73700 | 14 |
| 527 | 20231219 | 103200 | 1422590200 | 73700 | 73700 | 73700 | 73700 | 41 |
| 528 | 20231219 | 103100 | 1419568500 | 73800 | 73800 | 73800 | 73700 | 49 |
| 529 | 20231219 | 103000 | 1415954700 | 73800 | 73700 | 73800 | 73700 | 14 |
| 530 | 20231219 | 102900 | 1414921900 | 73700 | 73700 | 73700 | 73700 | 10 |
| 531 | 20231219 | 102800 | 1414184900 | 73700 | 73800 | 73800 | 73700 | 65 |
| 532 | 20231219 | 102700 | 1409390500 | 73800 | 73700 | 73800 | 73700 | 46 |
| 533 | 20231219 | 102600 | 1405999300 | 73700 | 73600 | 73700 | 73600 | 5 |
| 534 | 20231219 | 102500 | 1405631200 | 73700 | 73700 | 73700 | 73600 | 51 |
| 535 | 20231219 | 102400 | 1401875200 | 73600 | 73600 | 73700 | 73600 | 150 |
| 536 | 20231219 | 102300 | 1390822500 | 73700 | 73600 | 73700 | 73600 | 52 |
| 537 | 20231219 | 102200 | 1386993000 | 73700 | 73600 | 73700 | 73600 | 14 |
| 538 | 20231219 | 102100 | 1385961600 | 73700 | 73700 | 73700 | 73700 | 1 |
| 539 | 20231219 | 102000 | 1385887900 | 73600 | 73700 | 73700 | 73600 | 25 |
| 540 | 20231219 | 101900 | 1384047700 | 73700 | 73700 | 73700 | 73600 | 239 |
| 541 | 20231219 | 101800 | 1366433800 | 73600 | 73600 | 73700 | 73600 | 41 |
| 542 | 20231219 | 101700 | 1363415200 | 73600 | 73600 | 73600 | 73600 | 40 |
| 543 | 20231219 | 101600 | 1360471200 | 73700 | 73600 | 73700 | 73600 | 27 |
| 544 | 20231219 | 101500 | 1358481900 | 73600 | 73700 | 73700 | 73600 | 27 |
| 545 | 20231219 | 101400 | 1356492400 | 73700 | 73700 | 73700 | 73600 | 76 |
| 546 | 20231219 | 101300 | 1350891600 | 73700 | 73600 | 73700 | 73600 | 170 |
| 547 | 20231219 | 101200 | 1338377600 | 73600 | 73700 | 73700 | 73600 | 152 |
| 548 | 20231219 | 101100 | 1327180500 | 73700 | 73800 | 73800 | 73700 | 17 |
| 549 | 20231219 | 101000 | 1325926300 | 73800 | 73700 | 73800 | 73700 | 50 |
| 550 | 20231219 | 100900 | 1322238800 | 73800 | 73800 | 73800 | 73800 | 13 |
| 551 | 20231219 | 100800 | 1321279400 | 73800 | 73800 | 73800 | 73800 | 4 |
| 552 | 20231219 | 100700 | 1320984200 | 74000 | 73800 | 74000 | 73800 | 51 |
| 553 | 20231219 | 100600 | 1317218100 | 73700 | 73700 | 73700 | 73700 | 25 |
| 554 | 20231219 | 100500 | 1315375600 | 73700 | 73700 | 73700 | 73700 | 0 |
| 555 | 20231219 | 100400 | 1315375600 | 73700 | 73700 | 73800 | 73700 | 374 |
| 556 | 20231219 | 100300 | 1287808500 | 73600 | 73600 | 73600 | 73500 | 58 |
| 557 | 20231219 | 100200 | 1283541400 | 73700 | 73600 | 73700 | 73600 | 6 |
| 558 | 20231219 | 100100 | 1283099700 | 73600 | 73600 | 73600 | 73600 | 23 |
| 559 | 20231219 | 100000 | 1281406900 | 73700 | 73700 | 73700 | 73600 | 25 |
| 560 | 20231219 | 095900 | 1279564800 | 73600 | 73700 | 73700 | 73600 | 26 |
| 561 | 20231219 | 095800 | 1277648900 | 73700 | 73800 | 73800 | 73600 | 84 |
| 562 | 20231219 | 095700 | 1271459600 | 73700 | 73800 | 73800 | 73700 | 156 |
| 563 | 20231219 | 095600 | 1259955000 | 73700 | 73900 | 73900 | 73700 | 40 |
| 564 | 20231219 | 095500 | 1257005200 | 73900 | 74000 | 74000 | 73800 | 159 |
| 565 | 20231219 | 095400 | 1245265400 | 74000 | 74100 | 74200 | 74000 | 1513 |
| 566 | 20231219 | 095300 | 1133145400 | 74100 | 74200 | 74300 | 74100 | 67 |
| 567 | 20231219 | 095200 | 1128172500 | 74100 | 74100 | 74200 | 74100 | 172 |
| 568 | 20231219 | 095100 | 1115422500 | 74100 | 74100 | 74200 | 74100 | 16 |
| 569 | 20231219 | 095000 | 1114236200 | 74100 | 74300 | 74300 | 74100 | 26 |
| 570 | 20231219 | 094900 | 1112308200 | 74200 | 74100 | 74200 | 74100 | 37 |
| 571 | 20231219 | 094800 | 1109564000 | 74200 | 74100 | 74200 | 74100 | 70 |
| 572 | 20231219 | 094700 | 1104372500 | 74200 | 74100 | 74200 | 74100 | 34 |
| 573 | 20231219 | 094600 | 1101852000 | 74300 | 74300 | 74300 | 74300 | 188 |
| 574 | 20231219 | 094500 | 1087883600 | 74300 | 74300 | 74300 | 74100 | 77 |
| 575 | 20231219 | 094400 | 1082163100 | 74100 | 74100 | 74200 | 73800 | 964 |
| 576 | 20231219 | 094300 | 1010731900 | 73800 | 73800 | 73900 | 73800 | 34 |
| 577 | 20231219 | 094200 | 1008221600 | 73800 | 73900 | 73900 | 73800 | 39 |
| 578 | 20231219 | 094100 | 1005339600 | 73800 | 73800 | 73900 | 73800 | 566 |
| 579 | 20231219 | 094000 | 963557300 | 74000 | 73900 | 74300 | 73900 | 87 |
| 580 | 20231219 | 093900 | 957121700 | 73900 | 74500 | 74500 | 73900 | 254 |
| 581 | 20231219 | 093800 | 938287300 | 74500 | 74400 | 74500 | 74400 | 260 |
| 582 | 20231219 | 093700 | 918923500 | 74400 | 74400 | 74500 | 74200 | 284 |
| 583 | 20231219 | 093600 | 897795200 | 74400 | 74400 | 74400 | 74200 | 292 |
| 584 | 20231219 | 093500 | 876081300 | 74400 | 74300 | 74400 | 74000 | 243 |
| 585 | 20231219 | 093400 | 858007200 | 74400 | 74400 | 74400 | 73800 | 320 |
| 586 | 20231219 | 093300 | 834238100 | 74400 | 74200 | 74500 | 74100 | 1274 |
| 587 | 20231219 | 093200 | 739509500 | 74200 | 74200 | 74300 | 74100 | 388 |
| 588 | 20231219 | 093100 | 710721700 | 74100 | 74000 | 74100 | 74000 | 325 |
| 589 | 20231219 | 093000 | 686654900 | 74000 | 73900 | 74100 | 73800 | 1200 |
| 590 | 20231219 | 092900 | 597993000 | 73900 | 73500 | 73900 | 73500 | 331 |
| 591 | 20231219 | 092800 | 573587500 | 73500 | 73300 | 73500 | 73200 | 428 |
| 592 | 20231219 | 092700 | 542174000 | 73400 | 73200 | 73400 | 73100 | 59 |
| 593 | 20231219 | 092600 | 537854300 | 73100 | 73000 | 73400 | 73000 | 56 |
| 594 | 20231219 | 092500 | 533761900 | 73000 | 73300 | 73400 | 73000 | 780 |
| 595 | 20231219 | 092400 | 476686100 | 73300 | 73200 | 73400 | 73100 | 268 |
| 596 | 20231219 | 092300 | 457080800 | 73200 | 73200 | 73200 | 73200 | 25 |
| 597 | 20231219 | 092200 | 455250800 | 73100 | 73300 | 73300 | 73100 | 44 |
| 598 | 20231219 | 092100 | 452032000 | 73100 | 73400 | 73400 | 73100 | 10 |
| 599 | 20231219 | 092000 | 451299200 | 73300 | 73100 | 73300 | 73100 | 110 |
| 600 | 20231219 | 091900 | 443238600 | 73100 | 73200 | 73200 | 73100 | 22 |
| 601 | 20231219 | 091800 | 441628300 | 73100 | 73000 | 73100 | 73000 | 242 |
| 602 | 20231219 | 091700 | 423939000 | 73100 | 73100 | 73200 | 73000 | 600 |
| 603 | 20231219 | 091600 | 380097000 | 73100 | 73100 | 73100 | 73100 | 34 |
| 604 | 20231219 | 091500 | 377611600 | 73100 | 73100 | 73300 | 73100 | 117 |
| 605 | 20231219 | 091400 | 369054500 | 73100 | 73100 | 73300 | 73000 | 284 |
| 606 | 20231219 | 091300 | 348293500 | 73100 | 73200 | 73200 | 73100 | 104 |
| 607 | 20231219 | 091200 | 340681400 | 73200 | 73400 | 73400 | 73200 | 75 |
| 608 | 20231219 | 091100 | 335186000 | 73100 | 73100 | 73200 | 73000 | 1209 |
| 609 | 20231219 | 091000 | 246895100 | 73000 | 73100 | 73100 | 73000 | 289 |
| 610 | 20231219 | 090900 | 225784900 | 73100 | 73200 | 73200 | 73100 | 303 |
| 611 | 20231219 | 090800 | 203631500 | 73200 | 73200 | 73200 | 73100 | 60 |
| 612 | 20231219 | 090700 | 199242300 | 73200 | 73200 | 73200 | 73100 | 84 |
| 613 | 20231219 | 090600 | 193096300 | 73200 | 73300 | 73400 | 73100 | 814 |
| 614 | 20231219 | 090500 | 133502500 | 73300 | 73300 | 73400 | 73300 | 254 |
| 615 | 20231219 | 090400 | 114882600 | 73300 | 73400 | 73400 | 73200 | 242 |
| 616 | 20231219 | 090300 | 97154600 | 73400 | 73300 | 73400 | 73300 | 122 |
| 617 | 20231219 | 090200 | 88211900 | 73300 | 73300 | 73300 | 73200 | 126 |
| 618 | 20231219 | 090100 | 78976500 | 73200 | 73100 | 73200 | 73100 | 171 |
| 619 | 20231219 | 090000 | 66470900 | 73100 | 73200 | 73200 | 73100 | 909 |