33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 191600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 4062 |
| 3 | 20231220 | 191500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 4 | 20231220 | 191400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 5 | 20231220 | 191300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 6 | 20231220 | 191200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 7 | 20231220 | 191100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 8 | 20231220 | 191000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 9 | 20231220 | 190900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 10 | 20231220 | 190800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 11 | 20231220 | 190700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 12 | 20231220 | 190600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 13 | 20231220 | 190500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 14 | 20231220 | 190400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 15 | 20231220 | 190300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 16 | 20231220 | 190200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 17 | 20231220 | 190100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 18 | 20231220 | 190000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 19 | 20231220 | 185900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 20 | 20231220 | 185800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 21 | 20231220 | 185700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 22 | 20231220 | 185600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 23 | 20231220 | 185500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 24 | 20231220 | 185400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 25 | 20231220 | 185300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 26 | 20231220 | 185200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 27 | 20231220 | 185100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 28 | 20231220 | 185000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 29 | 20231220 | 184900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 30 | 20231220 | 184800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 31 | 20231220 | 184700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 32 | 20231220 | 184600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 4062 |
| 33 | 20231220 | 184500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 34 | 20231220 | 184400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 35 | 20231220 | 184300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 36 | 20231220 | 184200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 37 | 20231220 | 184100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 38 | 20231220 | 184000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 39 | 20231220 | 183900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 40 | 20231220 | 183800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 41 | 20231220 | 183700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 42 | 20231220 | 183600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 43 | 20231220 | 183500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 44 | 20231220 | 183400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 45 | 20231220 | 183300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 46 | 20231220 | 183200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 47 | 20231220 | 183100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 48 | 20231220 | 183000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 49 | 20231220 | 182900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 50 | 20231220 | 182800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 51 | 20231220 | 182700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 52 | 20231220 | 182600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 53 | 20231220 | 182500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 54 | 20231220 | 182400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 55 | 20231220 | 182300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 56 | 20231220 | 182200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 57 | 20231220 | 182100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 58 | 20231220 | 182000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 59 | 20231220 | 181900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 60 | 20231220 | 181800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 61 | 20231220 | 181700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 62 | 20231220 | 181600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 4062 |
| 63 | 20231220 | 181500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 64 | 20231220 | 181400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 65 | 20231220 | 181300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 66 | 20231220 | 181200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 67 | 20231220 | 181100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 68 | 20231220 | 181000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 69 | 20231220 | 180900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 70 | 20231220 | 180800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 71 | 20231220 | 180700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 72 | 20231220 | 180600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 73 | 20231220 | 180500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 74 | 20231220 | 180400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 75 | 20231220 | 180300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 76 | 20231220 | 180200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 77 | 20231220 | 180100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 78 | 20231220 | 180000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 79 | 20231220 | 175900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 80 | 20231220 | 175800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 81 | 20231220 | 175700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 82 | 20231220 | 175600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 83 | 20231220 | 175500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 84 | 20231220 | 175400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 85 | 20231220 | 175300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 86 | 20231220 | 175200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 87 | 20231220 | 175100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 88 | 20231220 | 175000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 89 | 20231220 | 174900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 90 | 20231220 | 174800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 91 | 20231220 | 174700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 92 | 20231220 | 174600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 4062 |
| 93 | 20231220 | 174500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 94 | 20231220 | 174400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 95 | 20231220 | 174300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 96 | 20231220 | 174200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 97 | 20231220 | 174100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 98 | 20231220 | 174000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 99 | 20231220 | 173900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 100 | 20231220 | 173800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 101 | 20231220 | 173700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 102 | 20231220 | 173600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 103 | 20231220 | 173500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 104 | 20231220 | 173400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 105 | 20231220 | 173300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 106 | 20231220 | 173200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 107 | 20231220 | 173100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 108 | 20231220 | 173000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 109 | 20231220 | 172900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 110 | 20231220 | 172800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 111 | 20231220 | 172700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 112 | 20231220 | 172600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 113 | 20231220 | 172500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 114 | 20231220 | 172400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 115 | 20231220 | 172300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 116 | 20231220 | 172200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 117 | 20231220 | 172100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 118 | 20231220 | 172000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 119 | 20231220 | 171900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 120 | 20231220 | 171800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 121 | 20231220 | 171700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 122 | 20231220 | 171600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 4062 |
| 123 | 20231220 | 171500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 124 | 20231220 | 171400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 125 | 20231220 | 171300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 126 | 20231220 | 171200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 127 | 20231220 | 171100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 128 | 20231220 | 171000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 129 | 20231220 | 170900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 130 | 20231220 | 170800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 131 | 20231220 | 170700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 132 | 20231220 | 170600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 133 | 20231220 | 170500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 134 | 20231220 | 170400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 135 | 20231220 | 170300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 136 | 20231220 | 170200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 137 | 20231220 | 170100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 138 | 20231220 | 170000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 139 | 20231220 | 165900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 140 | 20231220 | 165800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 141 | 20231220 | 165700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 142 | 20231220 | 165600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 143 | 20231220 | 165500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 144 | 20231220 | 165400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 145 | 20231220 | 165300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 146 | 20231220 | 165200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 147 | 20231220 | 165100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 148 | 20231220 | 165000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 149 | 20231220 | 164900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 150 | 20231220 | 164800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 151 | 20231220 | 164700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 152 | 20231220 | 164600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 4062 |
| 153 | 20231220 | 164500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 154 | 20231220 | 164400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 155 | 20231220 | 164300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 156 | 20231220 | 164200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 157 | 20231220 | 164100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 158 | 20231220 | 164000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 159 | 20231220 | 163900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 160 | 20231220 | 163800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 161 | 20231220 | 163700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 162 | 20231220 | 163600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 163 | 20231220 | 163500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 164 | 20231220 | 163400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 165 | 20231220 | 163300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 166 | 20231220 | 163200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 167 | 20231220 | 163100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 168 | 20231220 | 163000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 169 | 20231220 | 162900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 170 | 20231220 | 162800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 171 | 20231220 | 162700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 172 | 20231220 | 162600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 173 | 20231220 | 162500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 174 | 20231220 | 162400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 175 | 20231220 | 162300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 176 | 20231220 | 162200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 177 | 20231220 | 162100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 178 | 20231220 | 162000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 179 | 20231220 | 161900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 180 | 20231220 | 161800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 181 | 20231220 | 161700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 182 | 20231220 | 161600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 4062 |
| 183 | 20231220 | 161500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 184 | 20231220 | 161400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 185 | 20231220 | 161300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 186 | 20231220 | 161200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 187 | 20231220 | 161100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 188 | 20231220 | 161000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 189 | 20231220 | 160900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 190 | 20231220 | 160800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 191 | 20231220 | 160700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 192 | 20231220 | 160600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 193 | 20231220 | 160500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 194 | 20231220 | 160400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 195 | 20231220 | 160300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 196 | 20231220 | 160200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 197 | 20231220 | 160100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 198 | 20231220 | 160000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 199 | 20231220 | 155900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 200 | 20231220 | 155800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 201 | 20231220 | 155700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 202 | 20231220 | 155600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 203 | 20231220 | 155500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 204 | 20231220 | 155400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 205 | 20231220 | 155300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 206 | 20231220 | 155200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 207 | 20231220 | 155100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 208 | 20231220 | 155000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 209 | 20231220 | 154900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 210 | 20231220 | 154800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 211 | 20231220 | 154700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 212 | 20231220 | 154600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 4062 |
| 213 | 20231220 | 154500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 214 | 20231220 | 154400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 215 | 20231220 | 154300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 216 | 20231220 | 154200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 217 | 20231220 | 154100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 218 | 20231220 | 154000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 219 | 20231220 | 153900 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 220 | 20231220 | 153800 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 221 | 20231220 | 153700 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 222 | 20231220 | 153600 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 223 | 20231220 | 153500 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 224 | 20231220 | 153400 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 225 | 20231220 | 153300 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 226 | 20231220 | 153200 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 227 | 20231220 | 153100 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 0 |
| 228 | 20231220 | 153000 | 5776481300 | 73100 | 73100 | 73100 | 73100 | 4062 |
| 229 | 20231220 | 152900 | 5479549100 | 73000 | 73000 | 73000 | 73000 | 0 |
| 230 | 20231220 | 152800 | 5479549100 | 73000 | 73000 | 73000 | 73000 | 0 |
| 231 | 20231220 | 152700 | 5479549100 | 73000 | 73000 | 73000 | 73000 | 0 |
| 232 | 20231220 | 152600 | 5479549100 | 73000 | 73000 | 73000 | 73000 | 0 |
| 233 | 20231220 | 152500 | 5479549100 | 73000 | 73000 | 73000 | 73000 | 0 |
| 234 | 20231220 | 152400 | 5479549100 | 73000 | 73000 | 73000 | 73000 | 0 |
| 235 | 20231220 | 152300 | 5479549100 | 73000 | 73000 | 73000 | 73000 | 0 |
| 236 | 20231220 | 152200 | 5479549100 | 73000 | 73000 | 73000 | 73000 | 0 |
| 237 | 20231220 | 152100 | 5479549100 | 73000 | 73000 | 73000 | 73000 | 0 |
| 238 | 20231220 | 152000 | 5479549100 | 73000 | 73000 | 73000 | 73000 | 0 |
| 239 | 20231220 | 151900 | 5479549100 | 73000 | 72600 | 73000 | 72600 | 120 |
| 240 | 20231220 | 151800 | 5470797100 | 72900 | 72700 | 72900 | 72600 | 893 |
| 241 | 20231220 | 151700 | 5405824300 | 72700 | 72700 | 72700 | 72600 | 85 |
| 242 | 20231220 | 151600 | 5399645300 | 72700 | 72800 | 72800 | 72700 | 16 |
| 243 | 20231220 | 151500 | 5398480600 | 72800 | 72700 | 72800 | 72700 | 321 |
| 244 | 20231220 | 151400 | 5375139700 | 72800 | 72800 | 72800 | 72700 | 315 |
| 245 | 20231220 | 151300 | 5352215900 | 72800 | 72800 | 72900 | 72700 | 134 |
| 246 | 20231220 | 151200 | 5342463800 | 72900 | 72800 | 72900 | 72700 | 186 |
| 247 | 20231220 | 151100 | 5328930400 | 72900 | 72800 | 72900 | 72800 | 235 |
| 248 | 20231220 | 151000 | 5311817300 | 72800 | 72800 | 72800 | 72800 | 319 |
| 249 | 20231220 | 150900 | 5288594100 | 72800 | 72800 | 72800 | 72800 | 75 |
| 250 | 20231220 | 150800 | 5283134100 | 72800 | 72800 | 72800 | 72700 | 71 |
| 251 | 20231220 | 150700 | 5277967300 | 72800 | 72800 | 72800 | 72800 | 38 |
| 252 | 20231220 | 150600 | 5275200900 | 72800 | 72700 | 72800 | 72700 | 174 |
| 253 | 20231220 | 150500 | 5262547000 | 72700 | 72700 | 72700 | 72700 | 136 |
| 254 | 20231220 | 150400 | 5252659800 | 72700 | 72700 | 72700 | 72600 | 68 |
| 255 | 20231220 | 150300 | 5247717400 | 72700 | 72700 | 72700 | 72700 | 32 |
| 256 | 20231220 | 150200 | 5245391000 | 72700 | 72600 | 72700 | 72600 | 135 |
| 257 | 20231220 | 150100 | 5235585500 | 72600 | 72500 | 72600 | 72500 | 45 |
| 258 | 20231220 | 150000 | 5232320100 | 72600 | 72300 | 72600 | 72300 | 149 |
| 259 | 20231220 | 145900 | 5221518100 | 72400 | 72400 | 72600 | 72400 | 203 |
| 260 | 20231220 | 145800 | 5206813400 | 72500 | 72500 | 72600 | 72400 | 83 |
| 261 | 20231220 | 145700 | 5200798200 | 72500 | 72500 | 72600 | 72300 | 204 |
| 262 | 20231220 | 145600 | 5186010900 | 72600 | 72400 | 72600 | 72400 | 261 |
| 263 | 20231220 | 145500 | 5167081700 | 72300 | 72500 | 72600 | 72300 | 138 |
| 264 | 20231220 | 145400 | 5157085400 | 72500 | 72400 | 72500 | 72300 | 163 |
| 265 | 20231220 | 145300 | 5145273200 | 72400 | 72500 | 72600 | 72300 | 142 |
| 266 | 20231220 | 145200 | 5134986200 | 72400 | 72400 | 72600 | 72300 | 178 |
| 267 | 20231220 | 145100 | 5122105900 | 72300 | 72300 | 72600 | 72300 | 160 |
| 268 | 20231220 | 145000 | 5110507400 | 72300 | 72400 | 72600 | 72300 | 251 |
| 269 | 20231220 | 144900 | 5092319100 | 72500 | 72400 | 72600 | 72300 | 80 |
| 270 | 20231220 | 144800 | 5086518700 | 72400 | 72500 | 72500 | 72300 | 233 |
| 271 | 20231220 | 144700 | 5069652500 | 72600 | 72500 | 72600 | 72300 | 247 |
| 272 | 20231220 | 144600 | 5051749200 | 72500 | 72500 | 72500 | 72300 | 177 |
| 273 | 20231220 | 144500 | 5038930900 | 72500 | 72400 | 72600 | 72300 | 381 |
| 274 | 20231220 | 144400 | 5011303100 | 72400 | 72400 | 72600 | 72400 | 129 |
| 275 | 20231220 | 144300 | 5001954800 | 72400 | 72400 | 72600 | 72300 | 178 |
| 276 | 20231220 | 144200 | 4989056800 | 72400 | 72400 | 72500 | 72300 | 85 |
| 277 | 20231220 | 144100 | 4982901100 | 72500 | 72500 | 72600 | 72300 | 282 |
| 278 | 20231220 | 144000 | 4962470400 | 72400 | 72400 | 72500 | 72300 | 110 |
| 279 | 20231220 | 143900 | 4954507500 | 72300 | 72400 | 72500 | 72300 | 143 |
| 280 | 20231220 | 143800 | 4944156100 | 72500 | 72300 | 72700 | 72200 | 201 |
| 281 | 20231220 | 143700 | 4929597900 | 72300 | 72300 | 72400 | 72300 | 99 |
| 282 | 20231220 | 143600 | 4922438100 | 72300 | 72400 | 72600 | 72200 | 301 |
| 283 | 20231220 | 143500 | 4900676700 | 72300 | 72300 | 72400 | 72300 | 106 |
| 284 | 20231220 | 143400 | 4893009900 | 72300 | 72400 | 72500 | 72300 | 216 |
| 285 | 20231220 | 143300 | 4877380800 | 72400 | 72300 | 72400 | 72300 | 220 |
| 286 | 20231220 | 143200 | 4861470900 | 72300 | 72500 | 72700 | 72300 | 177 |
| 287 | 20231220 | 143100 | 4848654500 | 72400 | 72300 | 72500 | 72300 | 168 |
| 288 | 20231220 | 143000 | 4836498400 | 72300 | 72500 | 72500 | 72300 | 180 |
| 289 | 20231220 | 142900 | 4823473100 | 72400 | 72500 | 72700 | 72400 | 95 |
| 290 | 20231220 | 142800 | 4816586600 | 72400 | 72500 | 72500 | 72400 | 199 |
| 291 | 20231220 | 142700 | 4802170100 | 72400 | 72400 | 72800 | 72400 | 90 |
| 292 | 20231220 | 142600 | 4795648400 | 72400 | 72400 | 72500 | 72400 | 198 |
| 293 | 20231220 | 142500 | 4781311100 | 72400 | 72700 | 72700 | 72400 | 128 |
| 294 | 20231220 | 142400 | 4772037300 | 72700 | 72400 | 72700 | 72400 | 228 |
| 295 | 20231220 | 142300 | 4755515100 | 72400 | 72600 | 72600 | 72400 | 191 |
| 296 | 20231220 | 142200 | 4741668100 | 72600 | 72700 | 72900 | 72500 | 110 |
| 297 | 20231220 | 142100 | 4733676500 | 72700 | 72500 | 72800 | 72500 | 162 |
| 298 | 20231220 | 142000 | 4721919700 | 72800 | 72600 | 72800 | 72500 | 282 |
| 299 | 20231220 | 141900 | 4701452600 | 72600 | 72600 | 72900 | 72500 | 129 |
| 300 | 20231220 | 141800 | 4692080300 | 72700 | 72600 | 72700 | 72500 | 162 |
| 301 | 20231220 | 141700 | 4680325200 | 72800 | 72600 | 72800 | 72500 | 185 |
| 302 | 20231220 | 141600 | 4666894300 | 72500 | 72600 | 72600 | 72500 | 103 |
| 303 | 20231220 | 141500 | 4659423300 | 72800 | 72500 | 72800 | 72400 | 315 |
| 304 | 20231220 | 141400 | 4636580300 | 72600 | 72700 | 72900 | 72500 | 138 |
| 305 | 20231220 | 141300 | 4626548700 | 72500 | 72800 | 72900 | 72500 | 367 |
| 306 | 20231220 | 141200 | 4599882200 | 72900 | 72800 | 72900 | 72500 | 149 |
| 307 | 20231220 | 141100 | 4589051200 | 72900 | 72800 | 72900 | 72500 | 285 |
| 308 | 20231220 | 141000 | 4568323200 | 72800 | 72600 | 72800 | 72600 | 217 |
| 309 | 20231220 | 140900 | 4552546100 | 72800 | 72700 | 72900 | 72600 | 124 |
| 310 | 20231220 | 140800 | 4543521000 | 72800 | 72800 | 72900 | 72700 | 293 |
| 311 | 20231220 | 140700 | 4522189900 | 72600 | 72700 | 72900 | 72600 | 163 |
| 312 | 20231220 | 140600 | 4510333600 | 72600 | 72700 | 72900 | 72600 | 262 |
| 313 | 20231220 | 140500 | 4491282800 | 72700 | 72600 | 72900 | 72500 | 170 |
| 314 | 20231220 | 140400 | 4478915600 | 72700 | 72800 | 72900 | 72600 | 177 |
| 315 | 20231220 | 140300 | 4466045300 | 72600 | 72800 | 72900 | 72500 | 256 |
| 316 | 20231220 | 140200 | 4447409900 | 72600 | 72500 | 72900 | 72300 | 265 |
| 317 | 20231220 | 140100 | 4428170700 | 72500 | 72700 | 72900 | 72500 | 148 |
| 318 | 20231220 | 140000 | 4417408500 | 72700 | 72600 | 72900 | 72400 | 265 |
| 319 | 20231220 | 135900 | 4398140400 | 72600 | 72600 | 72700 | 72400 | 166 |
| 320 | 20231220 | 135800 | 4386095900 | 72700 | 72800 | 72900 | 72600 | 142 |
| 321 | 20231220 | 135700 | 4375770900 | 72700 | 72800 | 72800 | 72600 | 194 |
| 322 | 20231220 | 135600 | 4361669200 | 72800 | 72700 | 72800 | 72300 | 323 |
| 323 | 20231220 | 135500 | 4338202200 | 72900 | 72700 | 72900 | 72300 | 115 |
| 324 | 20231220 | 135400 | 4329849700 | 72700 | 72400 | 73000 | 72400 | 363 |
| 325 | 20231220 | 135300 | 4303494500 | 72600 | 72700 | 72800 | 72400 | 107 |
| 326 | 20231220 | 135200 | 4295716900 | 72900 | 72600 | 72900 | 72400 | 200 |
| 327 | 20231220 | 135100 | 4281188200 | 72600 | 72700 | 73000 | 72400 | 273 |
| 328 | 20231220 | 135000 | 4261319200 | 72700 | 72700 | 72800 | 72400 | 218 |
| 329 | 20231220 | 134900 | 4245501300 | 72700 | 72700 | 72900 | 72400 | 130 |
| 330 | 20231220 | 134800 | 4236046300 | 72400 | 72500 | 73000 | 72400 | 276 |
| 331 | 20231220 | 134700 | 4215966000 | 72500 | 72500 | 72800 | 72400 | 249 |
| 332 | 20231220 | 134600 | 4197894700 | 72600 | 72400 | 72700 | 72400 | 124 |
| 333 | 20231220 | 134500 | 4188899200 | 72800 | 72500 | 72800 | 72300 | 217 |
| 334 | 20231220 | 134400 | 4173149600 | 72400 | 72400 | 72800 | 72300 | 215 |
| 335 | 20231220 | 134300 | 4157546400 | 72400 | 72400 | 72500 | 72400 | 219 |
| 336 | 20231220 | 134200 | 4141675200 | 72400 | 72800 | 72900 | 72400 | 87 |
| 337 | 20231220 | 134100 | 4135355300 | 72600 | 72600 | 72900 | 72600 | 219 |
| 338 | 20231220 | 134000 | 4119436100 | 72800 | 72700 | 72900 | 72600 | 275 |
| 339 | 20231220 | 133900 | 4099442100 | 72700 | 72800 | 72900 | 72600 | 197 |
| 340 | 20231220 | 133800 | 4085105200 | 72800 | 72600 | 72900 | 72300 | 335 |
| 341 | 20231220 | 133700 | 4060740700 | 72700 | 72800 | 72800 | 72600 | 230 |
| 342 | 20231220 | 133600 | 4044016800 | 72700 | 72600 | 72800 | 72500 | 245 |
| 343 | 20231220 | 133500 | 4026230100 | 72600 | 72600 | 72700 | 72500 | 195 |
| 344 | 20231220 | 133400 | 4012073600 | 72600 | 72400 | 72600 | 72300 | 189 |
| 345 | 20231220 | 133300 | 3998386200 | 72300 | 72300 | 72600 | 72200 | 329 |
| 346 | 20231220 | 133200 | 3974576700 | 72300 | 72100 | 72300 | 72100 | 555 |
| 347 | 20231220 | 133100 | 3934514600 | 72100 | 72100 | 72200 | 72100 | 306 |
| 348 | 20231220 | 133000 | 3912439800 | 72100 | 72000 | 72100 | 72000 | 156 |
| 349 | 20231220 | 132900 | 3901207100 | 72000 | 72100 | 72100 | 72000 | 324 |
| 350 | 20231220 | 132800 | 3877853300 | 72000 | 72000 | 72100 | 72000 | 150 |
| 351 | 20231220 | 132700 | 3867052700 | 72000 | 72000 | 72100 | 72000 | 185 |
| 352 | 20231220 | 132600 | 3853725700 | 72000 | 72100 | 72200 | 72000 | 276 |
| 353 | 20231220 | 132500 | 3833828500 | 72100 | 72300 | 72300 | 72100 | 190 |
| 354 | 20231220 | 132400 | 3820117000 | 72300 | 72100 | 72300 | 72100 | 162 |
| 355 | 20231220 | 132300 | 3808430900 | 72100 | 72200 | 72200 | 72100 | 141 |
| 356 | 20231220 | 132200 | 3798259600 | 72100 | 72200 | 72400 | 72100 | 355 |
| 357 | 20231220 | 132100 | 3772632400 | 72100 | 72100 | 72200 | 72100 | 143 |
| 358 | 20231220 | 132000 | 3762321800 | 72100 | 72200 | 72300 | 72100 | 141 |
| 359 | 20231220 | 131900 | 3752146900 | 72200 | 72300 | 72300 | 72200 | 203 |
| 360 | 20231220 | 131800 | 3737489700 | 72200 | 72000 | 72200 | 72000 | 196 |
| 361 | 20231220 | 131700 | 3723350700 | 72000 | 72100 | 72200 | 72000 | 286 |
| 362 | 20231220 | 131600 | 3702746500 | 72000 | 72100 | 72200 | 72000 | 648 |
| 363 | 20231220 | 131500 | 3656023700 | 72100 | 72200 | 72200 | 72100 | 274 |
| 364 | 20231220 | 131400 | 3636263200 | 72100 | 72200 | 72300 | 72100 | 675 |
| 365 | 20231220 | 131300 | 3587536700 | 72300 | 72300 | 72300 | 72200 | 175 |
| 366 | 20231220 | 131200 | 3574894200 | 72400 | 72200 | 72400 | 72200 | 177 |
| 367 | 20231220 | 131100 | 3562106500 | 72200 | 72200 | 72200 | 72200 | 160 |
| 368 | 20231220 | 131000 | 3550554500 | 72200 | 72300 | 72400 | 72200 | 166 |
| 369 | 20231220 | 130900 | 3538555500 | 72300 | 72200 | 72600 | 72200 | 144 |
| 370 | 20231220 | 130800 | 3528129600 | 72200 | 72300 | 72400 | 72200 | 368 |
| 371 | 20231220 | 130700 | 3501522200 | 72300 | 72400 | 72400 | 72300 | 141 |
| 372 | 20231220 | 130600 | 3491323000 | 72400 | 72400 | 72700 | 72300 | 130 |
| 373 | 20231220 | 130500 | 3481899600 | 72400 | 72400 | 72600 | 72400 | 185 |
| 374 | 20231220 | 130400 | 3468499100 | 72400 | 72400 | 72500 | 72400 | 17 |
| 375 | 20231220 | 130300 | 3467268000 | 72400 | 72400 | 72800 | 72400 | 112 |
| 376 | 20231220 | 130200 | 3459136600 | 72400 | 72400 | 72500 | 72400 | 28 |
| 377 | 20231220 | 130100 | 3457108800 | 72400 | 72400 | 72700 | 72400 | 84 |
| 378 | 20231220 | 130000 | 3451008100 | 72500 | 72500 | 72700 | 72400 | 73 |
| 379 | 20231220 | 125900 | 3445707300 | 72500 | 72400 | 72600 | 72400 | 56 |
| 380 | 20231220 | 125800 | 3441647800 | 72400 | 72500 | 72600 | 72300 | 70 |
| 381 | 20231220 | 125700 | 3436572700 | 72400 | 72400 | 72500 | 72300 | 70 |
| 382 | 20231220 | 125600 | 3431502800 | 72300 | 72400 | 72500 | 72300 | 176 |
| 383 | 20231220 | 125500 | 3418745000 | 72300 | 72300 | 72400 | 72300 | 10 |
| 384 | 20231220 | 125400 | 3418021900 | 72300 | 72400 | 72700 | 72300 | 74 |
| 385 | 20231220 | 125300 | 3412649800 | 72400 | 72300 | 72500 | 72300 | 101 |
| 386 | 20231220 | 125200 | 3405337900 | 72300 | 72400 | 72500 | 72300 | 37 |
| 387 | 20231220 | 125100 | 3402659800 | 72400 | 72300 | 72500 | 72300 | 80 |
| 388 | 20231220 | 125000 | 3396864900 | 72300 | 72300 | 72500 | 72300 | 204 |
| 389 | 20231220 | 124900 | 3382115200 | 72300 | 72400 | 72400 | 72300 | 18 |
| 390 | 20231220 | 124800 | 3380813300 | 72300 | 72300 | 72500 | 72300 | 79 |
| 391 | 20231220 | 124700 | 3375089600 | 72400 | 72400 | 72400 | 72300 | 39 |
| 392 | 20231220 | 124600 | 3372269300 | 72300 | 72300 | 72500 | 72300 | 89 |
| 393 | 20231220 | 124500 | 3365822900 | 72300 | 72300 | 72400 | 72300 | 73 |
| 394 | 20231220 | 124400 | 3360539000 | 72300 | 72300 | 72400 | 72300 | 34 |
| 395 | 20231220 | 124300 | 3358079500 | 72300 | 72400 | 72400 | 72300 | 59 |
| 396 | 20231220 | 124200 | 3353810700 | 72300 | 72400 | 72400 | 72300 | 155 |
| 397 | 20231220 | 124100 | 3342594000 | 72300 | 72300 | 72400 | 72300 | 24 |
| 398 | 20231220 | 124000 | 3340857100 | 72400 | 72300 | 72400 | 72300 | 35 |
| 399 | 20231220 | 123900 | 3338326500 | 72300 | 72400 | 72500 | 72300 | 75 |
| 400 | 20231220 | 123800 | 3332895900 | 72400 | 72400 | 72400 | 72400 | 103 |
| 401 | 20231220 | 123700 | 3325438700 | 72400 | 72300 | 72700 | 72300 | 99 |
| 402 | 20231220 | 123600 | 3318254300 | 72500 | 72300 | 72500 | 72300 | 12 |
| 403 | 20231220 | 123500 | 3317385600 | 72300 | 72300 | 72400 | 72300 | 14 |
| 404 | 20231220 | 123400 | 3316373200 | 72600 | 72600 | 72600 | 72300 | 44 |
| 405 | 20231220 | 123300 | 3313181800 | 72400 | 72400 | 72500 | 72300 | 81 |
| 406 | 20231220 | 123200 | 3307317800 | 72400 | 72400 | 72400 | 72400 | 6 |
| 407 | 20231220 | 123100 | 3306883400 | 72400 | 72400 | 72500 | 72300 | 117 |
| 408 | 20231220 | 123000 | 3298406100 | 72300 | 72400 | 72400 | 72300 | 173 |
| 409 | 20231220 | 122900 | 3285885400 | 72400 | 72400 | 72600 | 72400 | 31 |
| 410 | 20231220 | 122800 | 3283638700 | 72300 | 72300 | 72300 | 72300 | 8 |
| 411 | 20231220 | 122700 | 3283060300 | 72400 | 72300 | 72600 | 72300 | 34 |
| 412 | 20231220 | 122600 | 3280596100 | 72300 | 72300 | 72400 | 72300 | 105 |
| 413 | 20231220 | 122500 | 3273002900 | 72300 | 72300 | 72400 | 72300 | 57 |
| 414 | 20231220 | 122400 | 3268877000 | 72600 | 72500 | 72600 | 72300 | 38 |
| 415 | 20231220 | 122300 | 3266121500 | 72500 | 72400 | 72500 | 72400 | 112 |
| 416 | 20231220 | 122200 | 3258007200 | 72400 | 72400 | 72400 | 72400 | 6 |
| 417 | 20231220 | 122100 | 3257572800 | 72500 | 72300 | 72600 | 72300 | 44 |
| 418 | 20231220 | 122000 | 3254384000 | 72400 | 72400 | 72600 | 72300 | 39 |
| 419 | 20231220 | 121900 | 3251556500 | 72300 | 72400 | 72500 | 72300 | 57 |
| 420 | 20231220 | 121800 | 3247429000 | 72400 | 72600 | 72600 | 72400 | 75 |
| 421 | 20231220 | 121700 | 3241993600 | 72500 | 72400 | 72500 | 72400 | 57 |
| 422 | 20231220 | 121600 | 3237862100 | 72400 | 72400 | 72400 | 72400 | 28 |
| 423 | 20231220 | 121500 | 3235834900 | 72400 | 72400 | 72600 | 72400 | 35 |
| 424 | 20231220 | 121400 | 3233296200 | 72400 | 72400 | 72600 | 72400 | 124 |
| 425 | 20231220 | 121300 | 3224306400 | 72400 | 72300 | 72500 | 72300 | 29 |
| 426 | 20231220 | 121200 | 3222206900 | 72500 | 72400 | 72500 | 72400 | 84 |
| 427 | 20231220 | 121100 | 3216122400 | 72500 | 72400 | 72500 | 72300 | 41 |
| 428 | 20231220 | 121000 | 3213152500 | 72400 | 72300 | 72400 | 72300 | 11 |
| 429 | 20231220 | 120900 | 3212356600 | 72300 | 72300 | 72300 | 72300 | 57 |
| 430 | 20231220 | 120800 | 3208235500 | 72300 | 72400 | 72500 | 72300 | 104 |
| 431 | 20231220 | 120700 | 3200704000 | 72400 | 72400 | 72400 | 72400 | 9 |
| 432 | 20231220 | 120600 | 3200052400 | 72400 | 72400 | 72500 | 72400 | 70 |
| 433 | 20231220 | 120500 | 3194978600 | 72400 | 72400 | 72600 | 72400 | 83 |
| 434 | 20231220 | 120400 | 3188963400 | 72400 | 72400 | 72400 | 72400 | 15 |
| 435 | 20231220 | 120300 | 3187877400 | 72400 | 72300 | 72400 | 72300 | 8 |
| 436 | 20231220 | 120200 | 3187298700 | 72500 | 72300 | 72500 | 72300 | 57 |
| 437 | 20231220 | 120100 | 3183173900 | 72300 | 72300 | 72300 | 72300 | 21 |
| 438 | 20231220 | 120000 | 3181655600 | 72300 | 72200 | 72400 | 72200 | 36 |
| 439 | 20231220 | 115900 | 3179053500 | 72300 | 72300 | 72600 | 72200 | 127 |
| 440 | 20231220 | 115800 | 3169857700 | 72400 | 72400 | 72400 | 72300 | 87 |
| 441 | 20231220 | 115700 | 3163559200 | 72400 | 72300 | 72500 | 72300 | 150 |
| 442 | 20231220 | 115600 | 3152691200 | 72300 | 72300 | 72400 | 72300 | 14 |
| 443 | 20231220 | 115500 | 3151678900 | 72300 | 72300 | 72300 | 72300 | 27 |
| 444 | 20231220 | 115400 | 3149726800 | 72400 | 72400 | 72400 | 72200 | 96 |
| 445 | 20231220 | 115300 | 3142783900 | 72400 | 72200 | 72400 | 72200 | 16 |
| 446 | 20231220 | 115200 | 3141627100 | 72300 | 72200 | 72300 | 72200 | 18 |
| 447 | 20231220 | 115100 | 3140327100 | 72300 | 72400 | 72400 | 72200 | 122 |
| 448 | 20231220 | 115000 | 3131497100 | 72300 | 72300 | 72300 | 72200 | 65 |
| 449 | 20231220 | 114900 | 3126799100 | 72300 | 72400 | 72400 | 72100 | 57 |
| 450 | 20231220 | 114800 | 3122676100 | 72400 | 72100 | 72400 | 72100 | 27 |
| 451 | 20231220 | 114700 | 3120724100 | 72500 | 72300 | 72500 | 72100 | 530 |
| 452 | 20231220 | 114600 | 3082430800 | 72500 | 72400 | 72600 | 72300 | 373 |
| 453 | 20231220 | 114500 | 3055423800 | 72400 | 72400 | 72500 | 72400 | 17 |
| 454 | 20231220 | 114400 | 3054192500 | 72400 | 72400 | 72400 | 72400 | 26 |
| 455 | 20231220 | 114300 | 3052310100 | 72400 | 72500 | 72500 | 72400 | 67 |
| 456 | 20231220 | 114200 | 3047453200 | 72400 | 72400 | 72400 | 72400 | 20 |
| 457 | 20231220 | 114100 | 3046005200 | 72400 | 72400 | 72500 | 72400 | 149 |
| 458 | 20231220 | 114000 | 3035212100 | 72400 | 72400 | 72400 | 72400 | 16 |
| 459 | 20231220 | 113900 | 3034053700 | 72600 | 72500 | 72600 | 72400 | 84 |
| 460 | 20231220 | 113800 | 3027961900 | 72400 | 72400 | 72400 | 72400 | 12 |
| 461 | 20231220 | 113700 | 3027093100 | 72400 | 72400 | 72500 | 72400 | 73 |
| 462 | 20231220 | 113600 | 3021806100 | 72400 | 72400 | 72600 | 72400 | 92 |
| 463 | 20231220 | 113500 | 3015136300 | 72400 | 72300 | 72400 | 72300 | 39 |
| 464 | 20231220 | 113400 | 3012312900 | 72300 | 72300 | 72400 | 72300 | 14 |
| 465 | 20231220 | 113300 | 3011300600 | 72400 | 72400 | 72600 | 72400 | 238 |
| 466 | 20231220 | 113200 | 2994064300 | 72400 | 72400 | 72500 | 72400 | 8 |
| 467 | 20231220 | 113100 | 2993485000 | 72400 | 72500 | 72500 | 72400 | 92 |
| 468 | 20231220 | 113000 | 2986820800 | 72500 | 72500 | 72500 | 72400 | 282 |
| 469 | 20231220 | 112900 | 2966378400 | 72400 | 72400 | 72500 | 72400 | 70 |
| 470 | 20231220 | 112800 | 2961305400 | 72400 | 72400 | 72400 | 72400 | 17 |
| 471 | 20231220 | 112700 | 2960074600 | 72400 | 72400 | 72500 | 72400 | 75 |
| 472 | 20231220 | 112600 | 2954639600 | 72400 | 72400 | 72400 | 72400 | 11 |
| 473 | 20231220 | 112500 | 2953843200 | 72400 | 72400 | 72500 | 72400 | 58 |
| 474 | 20231220 | 112400 | 2949640400 | 72400 | 72400 | 72500 | 72400 | 18 |
| 475 | 20231220 | 112300 | 2948336600 | 72400 | 72400 | 72500 | 72400 | 83 |
| 476 | 20231220 | 112200 | 2942322400 | 72400 | 72300 | 72500 | 72300 | 111 |
| 477 | 20231220 | 112100 | 2934282300 | 72300 | 72400 | 72400 | 72300 | 35 |
| 478 | 20231220 | 112000 | 2931749200 | 72400 | 72400 | 72500 | 72400 | 31 |
| 479 | 20231220 | 111900 | 2929504300 | 72400 | 72400 | 72500 | 72400 | 39 |
| 480 | 20231220 | 111800 | 2926680000 | 72500 | 72300 | 72500 | 72300 | 71 |
| 481 | 20231220 | 111700 | 2921536200 | 72300 | 72400 | 72400 | 72300 | 206 |
| 482 | 20231220 | 111600 | 2906626200 | 72400 | 72600 | 72700 | 72400 | 94 |
| 483 | 20231220 | 111500 | 2899810900 | 72600 | 72500 | 72700 | 72500 | 98 |
| 484 | 20231220 | 111400 | 2892692100 | 72500 | 72500 | 72500 | 72500 | 81 |
| 485 | 20231220 | 111300 | 2886819600 | 72500 | 72700 | 73000 | 72500 | 403 |
| 486 | 20231220 | 111200 | 2857557000 | 73000 | 72700 | 73000 | 72700 | 66 |
| 487 | 20231220 | 111100 | 2852744000 | 72600 | 72800 | 72800 | 72600 | 96 |
| 488 | 20231220 | 111000 | 2845765600 | 72700 | 72700 | 73100 | 72600 | 160 |
| 489 | 20231220 | 110900 | 2834124900 | 73000 | 72700 | 73000 | 72700 | 79 |
| 490 | 20231220 | 110800 | 2828365300 | 72700 | 72800 | 72800 | 72700 | 9 |
| 491 | 20231220 | 110700 | 2827710500 | 72700 | 72700 | 72700 | 72700 | 10 |
| 492 | 20231220 | 110600 | 2826983500 | 72600 | 72700 | 73000 | 72600 | 281 |
| 493 | 20231220 | 110500 | 2806541800 | 72700 | 72700 | 72800 | 72700 | 69 |
| 494 | 20231220 | 110400 | 2801525100 | 72700 | 72900 | 73000 | 72700 | 208 |
| 495 | 20231220 | 110300 | 2786380300 | 73000 | 72900 | 73000 | 72700 | 168 |
| 496 | 20231220 | 110200 | 2774153000 | 72900 | 72900 | 73000 | 72800 | 125 |
| 497 | 20231220 | 110100 | 2765048000 | 72900 | 73100 | 73100 | 72900 | 126 |
| 498 | 20231220 | 110000 | 2755850600 | 72900 | 72900 | 73100 | 72900 | 52 |
| 499 | 20231220 | 105900 | 2752050200 | 72900 | 72900 | 72900 | 72900 | 4 |
| 500 | 20231220 | 105800 | 2751758600 | 73000 | 72800 | 73100 | 72800 | 68 |
| 501 | 20231220 | 105700 | 2746790400 | 73100 | 72800 | 73100 | 72800 | 280 |
| 502 | 20231220 | 105600 | 2726377900 | 72800 | 72800 | 72800 | 72800 | 4 |
| 503 | 20231220 | 105500 | 2726086700 | 72800 | 72800 | 72800 | 72800 | 34 |
| 504 | 20231220 | 105400 | 2723611500 | 73200 | 72700 | 73200 | 72700 | 142 |
| 505 | 20231220 | 105300 | 2713223300 | 72900 | 72700 | 72900 | 72700 | 17 |
| 506 | 20231220 | 105200 | 2711985200 | 72700 | 72700 | 72700 | 72700 | 6 |
| 507 | 20231220 | 105100 | 2711549000 | 72700 | 72900 | 73200 | 72700 | 330 |
| 508 | 20231220 | 105000 | 2687505900 | 72900 | 73000 | 73200 | 72900 | 236 |
| 509 | 20231220 | 104900 | 2670280900 | 73000 | 73000 | 73000 | 73000 | 18 |
| 510 | 20231220 | 104800 | 2668966900 | 73000 | 73300 | 73300 | 73000 | 77 |
| 511 | 20231220 | 104700 | 2663327700 | 73000 | 73000 | 73300 | 73000 | 85 |
| 512 | 20231220 | 104600 | 2657107700 | 73000 | 73000 | 73000 | 73000 | 9 |
| 513 | 20231220 | 104500 | 2656450700 | 73000 | 73300 | 73300 | 73000 | 54 |
| 514 | 20231220 | 104400 | 2652493700 | 73300 | 73200 | 73300 | 73100 | 217 |
| 515 | 20231220 | 104300 | 2636610600 | 73200 | 73200 | 73200 | 73200 | 22 |
| 516 | 20231220 | 104200 | 2635000200 | 73400 | 73300 | 73400 | 73200 | 263 |
| 517 | 20231220 | 104100 | 2615711200 | 73300 | 73300 | 73400 | 73200 | 165 |
| 518 | 20231220 | 104000 | 2603614800 | 73400 | 73100 | 73400 | 73100 | 64 |
| 519 | 20231220 | 103900 | 2598918700 | 73400 | 73100 | 73400 | 73100 | 113 |
| 520 | 20231220 | 103800 | 2590626200 | 73300 | 73300 | 73300 | 73000 | 14 |
| 521 | 20231220 | 103700 | 2589600300 | 73000 | 73000 | 73000 | 73000 | 55 |
| 522 | 20231220 | 103600 | 2585585300 | 73000 | 73000 | 73400 | 73000 | 209 |
| 523 | 20231220 | 103500 | 2570246300 | 73000 | 73100 | 73100 | 73000 | 12 |
| 524 | 20231220 | 103400 | 2569369700 | 73400 | 73300 | 73400 | 73200 | 204 |
| 525 | 20231220 | 103300 | 2554410400 | 73400 | 73400 | 73400 | 73300 | 146 |
| 526 | 20231220 | 103200 | 2543694500 | 73400 | 73200 | 73400 | 73200 | 293 |
| 527 | 20231220 | 103100 | 2522216600 | 73300 | 73200 | 73300 | 73200 | 196 |
| 528 | 20231220 | 103000 | 2507850600 | 73300 | 73300 | 73300 | 73200 | 303 |
| 529 | 20231220 | 102900 | 2485645400 | 73300 | 73300 | 73300 | 73200 | 108 |
| 530 | 20231220 | 102800 | 2477729400 | 73300 | 73200 | 73300 | 73200 | 116 |
| 531 | 20231220 | 102700 | 2469227300 | 73300 | 73300 | 73300 | 73200 | 288 |
| 532 | 20231220 | 102600 | 2448122400 | 73200 | 73200 | 73300 | 73200 | 123 |
| 533 | 20231220 | 102500 | 2439107700 | 73300 | 73400 | 73400 | 73100 | 707 |
| 534 | 20231220 | 102400 | 2387285000 | 73300 | 73200 | 73300 | 73100 | 144 |
| 535 | 20231220 | 102300 | 2376732200 | 73200 | 72700 | 73200 | 72700 | 60 |
| 536 | 20231220 | 102200 | 2372343400 | 72700 | 72800 | 72800 | 72700 | 6 |
| 537 | 20231220 | 102100 | 2371906700 | 73200 | 73000 | 73300 | 72700 | 866 |
| 538 | 20231220 | 102000 | 2308538600 | 73000 | 73100 | 73100 | 72700 | 43 |
| 539 | 20231220 | 101900 | 2305399400 | 72600 | 72600 | 72600 | 72600 | 4 |
| 540 | 20231220 | 101800 | 2305109000 | 72600 | 72700 | 73100 | 72600 | 59 |
| 541 | 20231220 | 101700 | 2300801800 | 73200 | 72700 | 73200 | 72600 | 173 |
| 542 | 20231220 | 101600 | 2288189000 | 72600 | 72700 | 72700 | 72600 | 71 |
| 543 | 20231220 | 101500 | 2283034300 | 72700 | 73000 | 73000 | 72700 | 380 |
| 544 | 20231220 | 101400 | 2255342600 | 73000 | 73000 | 73000 | 73000 | 5 |
| 545 | 20231220 | 101300 | 2254977600 | 73000 | 73000 | 73200 | 73000 | 56 |
| 546 | 20231220 | 101200 | 2250881500 | 73000 | 73000 | 73200 | 73000 | 81 |
| 547 | 20231220 | 101100 | 2244959500 | 73000 | 73000 | 73300 | 73000 | 55 |
| 548 | 20231220 | 101000 | 2240929200 | 73200 | 73100 | 73300 | 73100 | 257 |
| 549 | 20231220 | 100900 | 2222122100 | 73200 | 73200 | 73300 | 73200 | 134 |
| 550 | 20231220 | 100800 | 2212307500 | 73200 | 73100 | 73200 | 73100 | 143 |
| 551 | 20231220 | 100700 | 2201850200 | 73300 | 73100 | 73300 | 73100 | 56 |
| 552 | 20231220 | 100600 | 2197746400 | 73300 | 73000 | 73300 | 73000 | 92 |
| 553 | 20231220 | 100500 | 2191007000 | 73300 | 72900 | 73300 | 72900 | 53 |
| 554 | 20231220 | 100400 | 2187127100 | 73300 | 73300 | 73300 | 73300 | 26 |
| 555 | 20231220 | 100300 | 2185221300 | 72900 | 73200 | 73200 | 72900 | 77 |
| 556 | 20231220 | 100200 | 2179585800 | 73200 | 73200 | 73200 | 72900 | 79 |
| 557 | 20231220 | 100100 | 2173805900 | 73200 | 73000 | 73200 | 73000 | 30 |
| 558 | 20231220 | 100000 | 2171610700 | 73200 | 72900 | 73200 | 72900 | 88 |
| 559 | 20231220 | 095900 | 2165175700 | 73200 | 73200 | 73200 | 72900 | 78 |
| 560 | 20231220 | 095800 | 2159470000 | 73200 | 72900 | 73200 | 72900 | 60 |
| 561 | 20231220 | 095700 | 2155079500 | 73200 | 73200 | 73200 | 72800 | 90 |
| 562 | 20231220 | 095600 | 2148493900 | 72800 | 73100 | 73200 | 72800 | 87 |
| 563 | 20231220 | 095500 | 2142128000 | 73100 | 72900 | 73200 | 72800 | 77 |
| 564 | 20231220 | 095400 | 2136494400 | 73200 | 72900 | 73200 | 72800 | 32 |
| 565 | 20231220 | 095300 | 2134154100 | 73200 | 72900 | 73200 | 72800 | 72 |
| 566 | 20231220 | 095200 | 2128894300 | 72900 | 73100 | 73300 | 72900 | 62 |
| 567 | 20231220 | 095100 | 2124360300 | 73200 | 73200 | 73300 | 72800 | 93 |
| 568 | 20231220 | 095000 | 2117546000 | 72800 | 72800 | 73300 | 72800 | 90 |
| 569 | 20231220 | 094900 | 2110960700 | 73300 | 73100 | 73300 | 72900 | 423 |
| 570 | 20231220 | 094800 | 2080061200 | 73300 | 73400 | 73400 | 73100 | 105 |
| 571 | 20231220 | 094700 | 2072358500 | 73100 | 73400 | 73400 | 73100 | 93 |
| 572 | 20231220 | 094600 | 2065537300 | 73100 | 73100 | 73400 | 73100 | 1365 |
| 573 | 20231220 | 094500 | 1965443500 | 73100 | 73100 | 73200 | 73100 | 637 |
| 574 | 20231220 | 094400 | 1918817500 | 73100 | 73100 | 73200 | 73100 | 123 |
| 575 | 20231220 | 094300 | 1909818000 | 73200 | 73200 | 73200 | 73000 | 138 |
| 576 | 20231220 | 094200 | 1899723400 | 73100 | 73200 | 73200 | 73100 | 89 |
| 577 | 20231220 | 094100 | 1893208800 | 73100 | 73100 | 73200 | 73000 | 86 |
| 578 | 20231220 | 094000 | 1886920400 | 73100 | 73100 | 73200 | 73000 | 289 |
| 579 | 20231220 | 093900 | 1865783400 | 73000 | 73000 | 73100 | 73000 | 390 |
| 580 | 20231220 | 093800 | 1837274800 | 73100 | 73100 | 73200 | 73100 | 525 |
| 581 | 20231220 | 093700 | 1798873100 | 73100 | 73200 | 73300 | 73100 | 500 |
| 582 | 20231220 | 093600 | 1762262800 | 73200 | 73100 | 73200 | 73100 | 173 |
| 583 | 20231220 | 093500 | 1749599900 | 73200 | 73200 | 73300 | 73200 | 501 |
| 584 | 20231220 | 093400 | 1712904100 | 73300 | 73300 | 73300 | 73100 | 1434 |
| 585 | 20231220 | 093300 | 1607843800 | 73200 | 73100 | 73300 | 73100 | 583 |
| 586 | 20231220 | 093200 | 1565153100 | 73100 | 73200 | 73300 | 73100 | 246 |
| 587 | 20231220 | 093100 | 1547132900 | 73300 | 73300 | 73300 | 73200 | 772 |
| 588 | 20231220 | 093000 | 1490597000 | 73200 | 73200 | 73200 | 73100 | 563 |
| 589 | 20231220 | 092900 | 1449385700 | 73200 | 73200 | 73300 | 73200 | 433 |
| 590 | 20231220 | 092800 | 1417680500 | 73200 | 73100 | 73200 | 73100 | 723 |
| 591 | 20231220 | 092700 | 1364759600 | 73100 | 73000 | 73100 | 73000 | 1461 |
| 592 | 20231220 | 092600 | 1258061100 | 73000 | 73000 | 73000 | 73000 | 466 |
| 593 | 20231220 | 092500 | 1224043100 | 73000 | 73200 | 73200 | 73000 | 997 |
| 594 | 20231220 | 092400 | 1151131800 | 73200 | 73200 | 73200 | 73000 | 1441 |
| 595 | 20231220 | 092300 | 1045763900 | 73200 | 73200 | 73300 | 73200 | 419 |
| 596 | 20231220 | 092200 | 1015076700 | 73200 | 73000 | 73200 | 72900 | 1101 |
| 597 | 20231220 | 092100 | 934670200 | 72900 | 72800 | 73100 | 72800 | 2068 |
| 598 | 20231220 | 092000 | 783779400 | 72900 | 72900 | 72900 | 72800 | 282 |
| 599 | 20231220 | 091900 | 763227300 | 72900 | 72800 | 73000 | 72700 | 1451 |
| 600 | 20231220 | 091800 | 657558000 | 72700 | 72700 | 72700 | 72700 | 165 |
| 601 | 20231220 | 091700 | 645562500 | 72700 | 72700 | 72800 | 72500 | 351 |
| 602 | 20231220 | 091600 | 620048900 | 72700 | 72400 | 72700 | 72400 | 539 |
| 603 | 20231220 | 091500 | 580936600 | 72400 | 72400 | 72400 | 72300 | 245 |
| 604 | 20231220 | 091400 | 563208600 | 72400 | 72300 | 72400 | 72100 | 497 |
| 605 | 20231220 | 091300 | 527290500 | 72300 | 72400 | 72500 | 72100 | 668 |
| 606 | 20231220 | 091200 | 479008600 | 72200 | 72100 | 72500 | 72100 | 329 |
| 607 | 20231220 | 091100 | 455211000 | 72500 | 72000 | 72500 | 72000 | 529 |
| 608 | 20231220 | 091000 | 417047500 | 71900 | 71800 | 72000 | 71800 | 162 |
| 609 | 20231220 | 090900 | 405399600 | 71800 | 71700 | 71800 | 71500 | 49 |
| 610 | 20231220 | 090800 | 401887600 | 71700 | 71400 | 71900 | 71400 | 129 |
| 611 | 20231220 | 090700 | 392633900 | 71400 | 72000 | 72000 | 71400 | 291 |
| 612 | 20231220 | 090600 | 371841000 | 71800 | 71100 | 72000 | 71100 | 759 |
| 613 | 20231220 | 090500 | 317404300 | 71000 | 71400 | 71500 | 71000 | 347 |
| 614 | 20231220 | 090400 | 292739100 | 71100 | 71300 | 71700 | 71000 | 492 |
| 615 | 20231220 | 090300 | 257720400 | 71300 | 71500 | 71700 | 71300 | 623 |
| 616 | 20231220 | 090200 | 213247700 | 71400 | 71400 | 71700 | 71400 | 453 |
| 617 | 20231220 | 090100 | 180894300 | 71300 | 71300 | 71800 | 70700 | 788 |
| 618 | 20231220 | 090000 | 124713900 | 71200 | 72100 | 72200 | 71000 | 1740 |