32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 185400 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 2905 |
| 3 | 20231222 | 185300 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 4 | 20231222 | 185200 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 5 | 20231222 | 185100 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 6 | 20231222 | 185000 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 7 | 20231222 | 184900 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 8 | 20231222 | 184800 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 9 | 20231222 | 184700 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 10 | 20231222 | 184600 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 11 | 20231222 | 184500 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 12 | 20231222 | 184400 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 13 | 20231222 | 184300 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 14 | 20231222 | 184200 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 15 | 20231222 | 184100 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 16 | 20231222 | 184000 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 17 | 20231222 | 183900 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 18 | 20231222 | 183800 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 19 | 20231222 | 183700 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 20 | 20231222 | 183600 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 21 | 20231222 | 183500 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 22 | 20231222 | 183400 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 23 | 20231222 | 183300 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 24 | 20231222 | 183200 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 25 | 20231222 | 183100 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 26 | 20231222 | 183000 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 27 | 20231222 | 182900 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 28 | 20231222 | 182800 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 29 | 20231222 | 182700 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 30 | 20231222 | 182600 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 31 | 20231222 | 182500 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 32 | 20231222 | 182400 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 2905 |
| 33 | 20231222 | 182300 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 34 | 20231222 | 182200 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 35 | 20231222 | 182100 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 36 | 20231222 | 182000 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 37 | 20231222 | 181900 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 38 | 20231222 | 181800 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 39 | 20231222 | 181700 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 40 | 20231222 | 181600 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 41 | 20231222 | 181500 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 42 | 20231222 | 181400 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 43 | 20231222 | 181300 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 44 | 20231222 | 181200 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 45 | 20231222 | 181100 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 46 | 20231222 | 181000 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 47 | 20231222 | 180900 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 48 | 20231222 | 180800 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 49 | 20231222 | 180700 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 50 | 20231222 | 180600 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 51 | 20231222 | 180500 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 52 | 20231222 | 180400 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 53 | 20231222 | 180300 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 54 | 20231222 | 180200 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 55 | 20231222 | 180100 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 56 | 20231222 | 180000 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 57 | 20231222 | 175900 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 58 | 20231222 | 175800 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 59 | 20231222 | 175700 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 60 | 20231222 | 175600 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 61 | 20231222 | 175500 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 62 | 20231222 | 175400 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 2905 |
| 63 | 20231222 | 175300 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 64 | 20231222 | 175200 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 65 | 20231222 | 175100 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 66 | 20231222 | 175000 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 67 | 20231222 | 174900 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 68 | 20231222 | 174800 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 69 | 20231222 | 174700 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 70 | 20231222 | 174600 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 71 | 20231222 | 174500 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 72 | 20231222 | 174400 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 73 | 20231222 | 174300 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 74 | 20231222 | 174200 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 75 | 20231222 | 174100 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 76 | 20231222 | 174000 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 77 | 20231222 | 173900 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 78 | 20231222 | 173800 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 79 | 20231222 | 173700 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 80 | 20231222 | 173600 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 81 | 20231222 | 173500 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 82 | 20231222 | 173400 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 83 | 20231222 | 173300 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 84 | 20231222 | 173200 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 85 | 20231222 | 173100 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 86 | 20231222 | 173000 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 87 | 20231222 | 172900 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 88 | 20231222 | 172800 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 89 | 20231222 | 172700 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 90 | 20231222 | 172600 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 91 | 20231222 | 172500 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 92 | 20231222 | 172400 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 2905 |
| 93 | 20231222 | 172300 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 94 | 20231222 | 172200 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 95 | 20231222 | 172100 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 96 | 20231222 | 172000 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 97 | 20231222 | 171900 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 98 | 20231222 | 171800 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 99 | 20231222 | 171700 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 100 | 20231222 | 171600 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 101 | 20231222 | 171500 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 102 | 20231222 | 171400 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 103 | 20231222 | 171300 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 104 | 20231222 | 171200 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 105 | 20231222 | 171100 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 106 | 20231222 | 171000 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 107 | 20231222 | 170900 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 108 | 20231222 | 170800 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 109 | 20231222 | 170700 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 110 | 20231222 | 170600 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 111 | 20231222 | 170500 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 112 | 20231222 | 170400 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 113 | 20231222 | 170300 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 114 | 20231222 | 170200 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 115 | 20231222 | 170100 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 116 | 20231222 | 170000 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 117 | 20231222 | 165900 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 118 | 20231222 | 165800 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 119 | 20231222 | 165700 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 120 | 20231222 | 165600 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 121 | 20231222 | 165500 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 122 | 20231222 | 165400 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 2905 |
| 123 | 20231222 | 165300 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 124 | 20231222 | 165200 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 125 | 20231222 | 165100 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 126 | 20231222 | 165000 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 127 | 20231222 | 164900 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 128 | 20231222 | 164800 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 129 | 20231222 | 164700 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 130 | 20231222 | 164600 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 131 | 20231222 | 164500 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 132 | 20231222 | 164400 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 133 | 20231222 | 164300 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 134 | 20231222 | 164200 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 135 | 20231222 | 164100 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 136 | 20231222 | 164000 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 137 | 20231222 | 163900 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 138 | 20231222 | 163800 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 139 | 20231222 | 163700 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 140 | 20231222 | 163600 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 141 | 20231222 | 163500 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 142 | 20231222 | 163400 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 143 | 20231222 | 163300 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 144 | 20231222 | 163200 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 145 | 20231222 | 163100 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 146 | 20231222 | 163000 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 147 | 20231222 | 162900 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 148 | 20231222 | 162800 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 149 | 20231222 | 162700 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 150 | 20231222 | 162600 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 151 | 20231222 | 162500 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 152 | 20231222 | 162400 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 2905 |
| 153 | 20231222 | 162300 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 154 | 20231222 | 162200 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 155 | 20231222 | 162100 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 156 | 20231222 | 162000 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 157 | 20231222 | 161900 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 158 | 20231222 | 161800 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 159 | 20231222 | 161700 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 160 | 20231222 | 161600 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 161 | 20231222 | 161500 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 162 | 20231222 | 161400 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 163 | 20231222 | 161300 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 164 | 20231222 | 161200 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 165 | 20231222 | 161100 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 166 | 20231222 | 161000 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 167 | 20231222 | 160900 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 168 | 20231222 | 160800 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 169 | 20231222 | 160700 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 170 | 20231222 | 160600 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 171 | 20231222 | 160500 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 172 | 20231222 | 160400 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 173 | 20231222 | 160300 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 174 | 20231222 | 160200 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 175 | 20231222 | 160100 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 176 | 20231222 | 160000 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 177 | 20231222 | 155900 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 178 | 20231222 | 155800 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 179 | 20231222 | 155700 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 180 | 20231222 | 155600 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 181 | 20231222 | 155500 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 182 | 20231222 | 155400 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 2905 |
| 183 | 20231222 | 155300 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 184 | 20231222 | 155200 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 185 | 20231222 | 155100 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 186 | 20231222 | 155000 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 187 | 20231222 | 154900 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 188 | 20231222 | 154800 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 189 | 20231222 | 154700 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 190 | 20231222 | 154600 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 191 | 20231222 | 154500 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 192 | 20231222 | 154400 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 193 | 20231222 | 154300 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 194 | 20231222 | 154200 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 195 | 20231222 | 154100 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 196 | 20231222 | 154000 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 197 | 20231222 | 153900 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 198 | 20231222 | 153800 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 199 | 20231222 | 153700 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 200 | 20231222 | 153600 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 201 | 20231222 | 153500 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 202 | 20231222 | 153400 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 203 | 20231222 | 153300 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 204 | 20231222 | 153200 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 205 | 20231222 | 153100 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 0 |
| 206 | 20231222 | 153000 | 7959319000 | 78000 | 78000 | 78000 | 78000 | 2905 |
| 207 | 20231222 | 152900 | 7732729000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 208 | 20231222 | 152800 | 7732729000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 209 | 20231222 | 152700 | 7732729000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 210 | 20231222 | 152600 | 7732729000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 211 | 20231222 | 152500 | 7732729000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 212 | 20231222 | 152400 | 7732729000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 213 | 20231222 | 152300 | 7732729000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 214 | 20231222 | 152200 | 7732729000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 215 | 20231222 | 152100 | 7732729000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 216 | 20231222 | 152000 | 7732729000 | 77900 | 77900 | 77900 | 77900 | 0 |
| 217 | 20231222 | 151900 | 7732729000 | 77900 | 78000 | 78000 | 77900 | 487 |
| 218 | 20231222 | 151800 | 7694779800 | 77900 | 77900 | 78000 | 77900 | 170 |
| 219 | 20231222 | 151700 | 7681535900 | 77900 | 77900 | 78000 | 77900 | 60 |
| 220 | 20231222 | 151600 | 7676859700 | 77900 | 77900 | 78000 | 77900 | 72 |
| 221 | 20231222 | 151500 | 7671250100 | 77900 | 77900 | 78000 | 77900 | 51 |
| 222 | 20231222 | 151400 | 7667276300 | 78000 | 77900 | 78000 | 77900 | 108 |
| 223 | 20231222 | 151300 | 7658861800 | 77900 | 77900 | 77900 | 77800 | 18 |
| 224 | 20231222 | 151200 | 7657459800 | 77900 | 77900 | 77900 | 77900 | 89 |
| 225 | 20231222 | 151100 | 7650526700 | 77900 | 77900 | 77900 | 77800 | 200 |
| 226 | 20231222 | 151000 | 7634947700 | 77800 | 77800 | 77800 | 77800 | 79 |
| 227 | 20231222 | 150900 | 7628801500 | 77900 | 77800 | 77900 | 77800 | 53 |
| 228 | 20231222 | 150800 | 7624677300 | 77900 | 77800 | 77900 | 77800 | 32 |
| 229 | 20231222 | 150700 | 7622187600 | 77800 | 77800 | 77800 | 77800 | 183 |
| 230 | 20231222 | 150600 | 7607950200 | 77800 | 77800 | 77800 | 77800 | 3 |
| 231 | 20231222 | 150500 | 7607716800 | 77900 | 77800 | 77900 | 77800 | 69 |
| 232 | 20231222 | 150400 | 7602348100 | 77900 | 77900 | 77900 | 77900 | 479 |
| 233 | 20231222 | 150300 | 7565034000 | 77900 | 77900 | 78000 | 77900 | 549 |
| 234 | 20231222 | 150200 | 7522266800 | 77900 | 77900 | 77900 | 77900 | 3 |
| 235 | 20231222 | 150100 | 7522033100 | 77800 | 77900 | 77900 | 77800 | 513 |
| 236 | 20231222 | 150000 | 7482099300 | 77900 | 77900 | 78000 | 77900 | 257 |
| 237 | 20231222 | 145900 | 7462078500 | 78000 | 77900 | 78000 | 77900 | 150 |
| 238 | 20231222 | 145800 | 7450393000 | 77900 | 77900 | 77900 | 77900 | 143 |
| 239 | 20231222 | 145700 | 7439253300 | 77900 | 77900 | 78000 | 77900 | 226 |
| 240 | 20231222 | 145600 | 7421647500 | 77900 | 77900 | 77900 | 77900 | 213 |
| 241 | 20231222 | 145500 | 7405054800 | 77900 | 78000 | 78000 | 77900 | 113 |
| 242 | 20231222 | 145400 | 7396252000 | 78000 | 77900 | 78000 | 77900 | 175 |
| 243 | 20231222 | 145300 | 7382614000 | 77900 | 77900 | 77900 | 77900 | 265 |
| 244 | 20231222 | 145200 | 7361970500 | 77900 | 77900 | 78000 | 77900 | 198 |
| 245 | 20231222 | 145100 | 7346545700 | 77900 | 77900 | 78000 | 77900 | 135 |
| 246 | 20231222 | 145000 | 7336018400 | 77900 | 77900 | 78000 | 77900 | 434 |
| 247 | 20231222 | 144900 | 7302209500 | 77900 | 77900 | 78000 | 77800 | 83 |
| 248 | 20231222 | 144800 | 7295743800 | 77800 | 77800 | 77900 | 77800 | 187 |
| 249 | 20231222 | 144700 | 7281195000 | 77800 | 77900 | 77900 | 77800 | 302 |
| 250 | 20231222 | 144600 | 7257694100 | 77900 | 77900 | 78000 | 77900 | 206 |
| 251 | 20231222 | 144500 | 7241646300 | 77900 | 78000 | 78000 | 77900 | 105 |
| 252 | 20231222 | 144400 | 7233466400 | 77900 | 77900 | 78000 | 77900 | 347 |
| 253 | 20231222 | 144300 | 7206434500 | 77900 | 77900 | 78000 | 77900 | 137 |
| 254 | 20231222 | 144200 | 7195761700 | 77900 | 77900 | 77900 | 77900 | 170 |
| 255 | 20231222 | 144100 | 7182518700 | 77900 | 78000 | 78000 | 77800 | 259 |
| 256 | 20231222 | 144000 | 7162357100 | 78000 | 77900 | 78000 | 77900 | 359 |
| 257 | 20231222 | 143900 | 7134390600 | 77900 | 77900 | 78000 | 77900 | 104 |
| 258 | 20231222 | 143800 | 7126288900 | 77900 | 77900 | 78000 | 77900 | 377 |
| 259 | 20231222 | 143700 | 7096920100 | 77900 | 78000 | 78000 | 77900 | 6 |
| 260 | 20231222 | 143600 | 7096452400 | 77900 | 77900 | 78000 | 77800 | 476 |
| 261 | 20231222 | 143500 | 7059354100 | 77900 | 77900 | 78000 | 77900 | 166 |
| 262 | 20231222 | 143400 | 7046422300 | 77900 | 77800 | 77900 | 77800 | 428 |
| 263 | 20231222 | 143300 | 7013115100 | 77900 | 77900 | 78000 | 77900 | 453 |
| 264 | 20231222 | 143200 | 6977809300 | 77900 | 77900 | 78000 | 77900 | 543 |
| 265 | 20231222 | 143100 | 6935509100 | 78000 | 77900 | 78000 | 77900 | 1810 |
| 266 | 20231222 | 143000 | 6794466100 | 77800 | 77800 | 77900 | 77800 | 92 |
| 267 | 20231222 | 142900 | 6787308100 | 77900 | 77800 | 77900 | 77800 | 355 |
| 268 | 20231222 | 142800 | 6759688500 | 77800 | 77800 | 77900 | 77800 | 115 |
| 269 | 20231222 | 142700 | 6750740900 | 77700 | 77800 | 77800 | 77700 | 129 |
| 270 | 20231222 | 142600 | 6740714500 | 77700 | 77900 | 77900 | 77700 | 286 |
| 271 | 20231222 | 142500 | 6718475800 | 77900 | 77800 | 77900 | 77800 | 205 |
| 272 | 20231222 | 142400 | 6702525300 | 77900 | 77900 | 77900 | 77800 | 97 |
| 273 | 20231222 | 142300 | 6694977300 | 77800 | 77800 | 77800 | 77800 | 385 |
| 274 | 20231222 | 142200 | 6665024300 | 77800 | 77900 | 77900 | 77800 | 96 |
| 275 | 20231222 | 142100 | 6657554300 | 77800 | 77800 | 77900 | 77800 | 213 |
| 276 | 20231222 | 142000 | 6640982200 | 77800 | 77900 | 78000 | 77800 | 615 |
| 277 | 20231222 | 141900 | 6593111100 | 77900 | 77900 | 78000 | 77900 | 52 |
| 278 | 20231222 | 141800 | 6589059400 | 78000 | 78000 | 78000 | 77900 | 199 |
| 279 | 20231222 | 141700 | 6573556600 | 78000 | 78100 | 78100 | 78000 | 177 |
| 280 | 20231222 | 141600 | 6559750400 | 78000 | 78000 | 78200 | 78000 | 243 |
| 281 | 20231222 | 141500 | 6540790300 | 78100 | 77900 | 78100 | 77900 | 218 |
| 282 | 20231222 | 141400 | 6523764700 | 78000 | 78100 | 78100 | 78000 | 352 |
| 283 | 20231222 | 141300 | 6496308600 | 78100 | 78100 | 78100 | 78000 | 122 |
| 284 | 20231222 | 141200 | 6486790100 | 78000 | 78100 | 78100 | 78000 | 130 |
| 285 | 20231222 | 141100 | 6476637400 | 78100 | 78200 | 78200 | 78100 | 266 |
| 286 | 20231222 | 141000 | 6455862300 | 78200 | 78100 | 78200 | 78100 | 202 |
| 287 | 20231222 | 140900 | 6440085100 | 78100 | 78100 | 78100 | 78100 | 63 |
| 288 | 20231222 | 140800 | 6435164800 | 78100 | 77900 | 78100 | 77900 | 2981 |
| 289 | 20231222 | 140700 | 6202401700 | 78000 | 78000 | 78000 | 78000 | 56 |
| 290 | 20231222 | 140600 | 6198033700 | 78000 | 78000 | 78100 | 78000 | 226 |
| 291 | 20231222 | 140500 | 6180405000 | 78000 | 78000 | 78100 | 77900 | 834 |
| 292 | 20231222 | 140400 | 6115403900 | 78000 | 78000 | 78100 | 78000 | 242 |
| 293 | 20231222 | 140300 | 6096527300 | 78000 | 78100 | 78100 | 78000 | 13 |
| 294 | 20231222 | 140200 | 6095512200 | 78000 | 78100 | 78100 | 78000 | 445 |
| 295 | 20231222 | 140100 | 6060801800 | 78100 | 78100 | 78100 | 78000 | 14 |
| 296 | 20231222 | 140000 | 6059708700 | 78100 | 78000 | 78100 | 78000 | 110 |
| 297 | 20231222 | 135900 | 6051127500 | 78000 | 78100 | 78100 | 78000 | 349 |
| 298 | 20231222 | 135800 | 6023905400 | 78100 | 78000 | 78100 | 78000 | 111 |
| 299 | 20231222 | 135700 | 6015246600 | 78100 | 78000 | 78100 | 78000 | 527 |
| 300 | 20231222 | 135600 | 5974139600 | 78000 | 78200 | 78200 | 78000 | 801 |
| 301 | 20231222 | 135500 | 5911605500 | 78200 | 78200 | 78200 | 78100 | 151 |
| 302 | 20231222 | 135400 | 5899808900 | 78200 | 78200 | 78200 | 78100 | 101 |
| 303 | 20231222 | 135300 | 5891919600 | 78100 | 78100 | 78200 | 78000 | 353 |
| 304 | 20231222 | 135200 | 5864350300 | 78200 | 78100 | 78200 | 78100 | 97 |
| 305 | 20231222 | 135100 | 5856773400 | 78100 | 78100 | 78200 | 78100 | 9 |
| 306 | 20231222 | 135000 | 5856070000 | 78100 | 78100 | 78200 | 78000 | 440 |
| 307 | 20231222 | 134900 | 5821718300 | 78100 | 78100 | 78200 | 78100 | 136 |
| 308 | 20231222 | 134800 | 5811095700 | 78200 | 78200 | 78200 | 78100 | 513 |
| 309 | 20231222 | 134700 | 5770999500 | 78200 | 78000 | 78200 | 78000 | 891 |
| 310 | 20231222 | 134600 | 5701356700 | 78100 | 78100 | 78100 | 78000 | 192 |
| 311 | 20231222 | 134500 | 5686379500 | 78100 | 78100 | 78100 | 78000 | 24 |
| 312 | 20231222 | 134400 | 5684505300 | 78000 | 78100 | 78200 | 78000 | 290 |
| 313 | 20231222 | 134300 | 5661876700 | 78100 | 78100 | 78200 | 78100 | 421 |
| 314 | 20231222 | 134200 | 5628995900 | 78100 | 78100 | 78100 | 78000 | 92 |
| 315 | 20231222 | 134100 | 5621819300 | 78000 | 78100 | 78200 | 78000 | 630 |
| 316 | 20231222 | 134000 | 5572631100 | 78100 | 78100 | 78100 | 78000 | 295 |
| 317 | 20231222 | 133900 | 5549617800 | 78100 | 78100 | 78100 | 77900 | 952 |
| 318 | 20231222 | 133800 | 5475325800 | 78100 | 78000 | 78100 | 78000 | 445 |
| 319 | 20231222 | 133700 | 5440614700 | 78100 | 78100 | 78100 | 78100 | 6 |
| 320 | 20231222 | 133600 | 5440146100 | 78100 | 78000 | 78100 | 78000 | 266 |
| 321 | 20231222 | 133500 | 5419392100 | 78000 | 78100 | 78100 | 78000 | 253 |
| 322 | 20231222 | 133400 | 5399658000 | 78100 | 78000 | 78100 | 78000 | 189 |
| 323 | 20231222 | 133300 | 5384915400 | 78100 | 78100 | 78100 | 78100 | 15 |
| 324 | 20231222 | 133200 | 5383743900 | 78000 | 78200 | 78200 | 78000 | 369 |
| 325 | 20231222 | 133100 | 5354926500 | 78200 | 78100 | 78200 | 78100 | 111 |
| 326 | 20231222 | 133000 | 5346246600 | 78100 | 78100 | 78200 | 78100 | 220 |
| 327 | 20231222 | 132900 | 5329063700 | 78100 | 78200 | 78200 | 78000 | 278 |
| 328 | 20231222 | 132800 | 5307352300 | 78200 | 78100 | 78200 | 78100 | 262 |
| 329 | 20231222 | 132700 | 5286889600 | 78000 | 78100 | 78100 | 78000 | 109 |
| 330 | 20231222 | 132600 | 5278386700 | 78100 | 78100 | 78100 | 78000 | 763 |
| 331 | 20231222 | 132500 | 5218829600 | 78100 | 78000 | 78100 | 78000 | 337 |
| 332 | 20231222 | 132400 | 5192543000 | 77900 | 78000 | 78000 | 77900 | 88 |
| 333 | 20231222 | 132300 | 5185687300 | 77900 | 78000 | 78000 | 77900 | 364 |
| 334 | 20231222 | 132200 | 5157331100 | 78000 | 78000 | 78100 | 77900 | 183 |
| 335 | 20231222 | 132100 | 5143065200 | 78100 | 78100 | 78100 | 78100 | 8 |
| 336 | 20231222 | 132000 | 5142440400 | 78000 | 77900 | 78000 | 77800 | 625 |
| 337 | 20231222 | 131900 | 5093742500 | 78000 | 77900 | 78000 | 77900 | 217 |
| 338 | 20231222 | 131800 | 5076837200 | 77900 | 78000 | 78000 | 77900 | 188 |
| 339 | 20231222 | 131700 | 5062191400 | 78000 | 78100 | 78100 | 78000 | 225 |
| 340 | 20231222 | 131600 | 5044640600 | 78100 | 78000 | 78100 | 77900 | 264 |
| 341 | 20231222 | 131500 | 5024057800 | 78000 | 77900 | 78000 | 77900 | 19 |
| 342 | 20231222 | 131400 | 5022577100 | 77900 | 78100 | 78100 | 77900 | 263 |
| 343 | 20231222 | 131300 | 5002071100 | 78100 | 78000 | 78100 | 78000 | 106 |
| 344 | 20231222 | 131200 | 4993802300 | 78000 | 78000 | 78100 | 78000 | 467 |
| 345 | 20231222 | 131100 | 4957368600 | 77900 | 77900 | 78000 | 77800 | 393 |
| 346 | 20231222 | 131000 | 4926753400 | 77800 | 77800 | 77800 | 77800 | 169 |
| 347 | 20231222 | 130900 | 4913605200 | 77900 | 77900 | 77900 | 77800 | 110 |
| 348 | 20231222 | 130800 | 4905046000 | 77800 | 78000 | 78000 | 77800 | 256 |
| 349 | 20231222 | 130700 | 4885115600 | 77900 | 77900 | 78000 | 77900 | 186 |
| 350 | 20231222 | 130600 | 4870626000 | 78000 | 77800 | 78000 | 77800 | 513 |
| 351 | 20231222 | 130500 | 4830644300 | 77800 | 77900 | 77900 | 77800 | 231 |
| 352 | 20231222 | 130400 | 4812661900 | 77900 | 77900 | 77900 | 77900 | 28 |
| 353 | 20231222 | 130300 | 4810480700 | 77900 | 77900 | 77900 | 77800 | 168 |
| 354 | 20231222 | 130200 | 4797401700 | 77900 | 77900 | 77900 | 77800 | 279 |
| 355 | 20231222 | 130100 | 4775692400 | 77900 | 78000 | 78000 | 77800 | 298 |
| 356 | 20231222 | 130000 | 4752477600 | 77900 | 77900 | 77900 | 77900 | 155 |
| 357 | 20231222 | 125900 | 4740403100 | 77800 | 78000 | 78000 | 77800 | 557 |
| 358 | 20231222 | 125800 | 4697019500 | 78000 | 77900 | 78000 | 77900 | 358 |
| 359 | 20231222 | 125700 | 4669128600 | 77900 | 78000 | 78000 | 77900 | 98 |
| 360 | 20231222 | 125600 | 4661493700 | 78000 | 77900 | 78100 | 77900 | 320 |
| 361 | 20231222 | 125500 | 4636562800 | 78000 | 77900 | 78000 | 77900 | 168 |
| 362 | 20231222 | 125400 | 4623467200 | 78000 | 77900 | 78000 | 77900 | 9 |
| 363 | 20231222 | 125300 | 4622765400 | 78100 | 78000 | 78100 | 78000 | 626 |
| 364 | 20231222 | 125200 | 4573900100 | 78100 | 78100 | 78100 | 78000 | 106 |
| 365 | 20231222 | 125100 | 4565631600 | 78100 | 78000 | 78100 | 77900 | 181 |
| 366 | 20231222 | 125000 | 4551521800 | 78000 | 78100 | 78100 | 77900 | 270 |
| 367 | 20231222 | 124900 | 4530461100 | 78000 | 78000 | 78100 | 78000 | 141 |
| 368 | 20231222 | 124800 | 4519462900 | 78100 | 78100 | 78100 | 78000 | 24 |
| 369 | 20231222 | 124700 | 4517588800 | 78100 | 78200 | 78200 | 78000 | 352 |
| 370 | 20231222 | 124600 | 4490109500 | 78200 | 77900 | 78200 | 77900 | 333 |
| 371 | 20231222 | 124500 | 4464107800 | 78000 | 77800 | 78000 | 77800 | 210 |
| 372 | 20231222 | 124400 | 4447754200 | 77900 | 77900 | 77900 | 77800 | 180 |
| 373 | 20231222 | 124300 | 4433744600 | 77900 | 77900 | 78000 | 77900 | 197 |
| 374 | 20231222 | 124200 | 4418398100 | 78100 | 77900 | 78100 | 77800 | 889 |
| 375 | 20231222 | 124100 | 4349050900 | 77800 | 77900 | 78100 | 77800 | 676 |
| 376 | 20231222 | 124000 | 4296361500 | 77900 | 78000 | 78000 | 77900 | 53 |
| 377 | 20231222 | 123900 | 4292232700 | 77900 | 78000 | 78000 | 77900 | 125 |
| 378 | 20231222 | 123800 | 4282490300 | 77900 | 78200 | 78200 | 77900 | 276 |
| 379 | 20231222 | 123700 | 4260958900 | 78100 | 78100 | 78100 | 78100 | 229 |
| 380 | 20231222 | 123600 | 4243074000 | 78000 | 77900 | 78100 | 77900 | 73 |
| 381 | 20231222 | 123500 | 4237378100 | 77900 | 78100 | 78100 | 77900 | 356 |
| 382 | 20231222 | 123400 | 4209612000 | 78100 | 78200 | 78200 | 78100 | 16 |
| 383 | 20231222 | 123300 | 4208361600 | 78200 | 78200 | 78200 | 78000 | 165 |
| 384 | 20231222 | 123200 | 4195481100 | 78200 | 78100 | 78200 | 78100 | 275 |
| 385 | 20231222 | 123100 | 4174002700 | 78100 | 78100 | 78100 | 78000 | 196 |
| 386 | 20231222 | 123000 | 4158707700 | 78100 | 77900 | 78100 | 77900 | 117 |
| 387 | 20231222 | 122900 | 4149581300 | 77900 | 77900 | 78200 | 77900 | 606 |
| 388 | 20231222 | 122800 | 4102312700 | 78000 | 78000 | 78000 | 77900 | 10 |
| 389 | 20231222 | 122700 | 4101532900 | 78000 | 78100 | 78100 | 78000 | 132 |
| 390 | 20231222 | 122600 | 4091236200 | 78100 | 78100 | 78100 | 77900 | 339 |
| 391 | 20231222 | 122500 | 4064795000 | 78000 | 78100 | 78200 | 78000 | 248 |
| 392 | 20231222 | 122400 | 4045428200 | 78100 | 78100 | 78200 | 78100 | 184 |
| 393 | 20231222 | 122300 | 4031057100 | 78100 | 78200 | 78200 | 78100 | 598 |
| 394 | 20231222 | 122200 | 3984351400 | 78100 | 78200 | 78200 | 78100 | 45 |
| 395 | 20231222 | 122100 | 3980836100 | 78100 | 78100 | 78200 | 78100 | 112 |
| 396 | 20231222 | 122000 | 3972086500 | 78100 | 78300 | 78300 | 78100 | 306 |
| 397 | 20231222 | 121900 | 3948157800 | 78300 | 78200 | 78300 | 78200 | 125 |
| 398 | 20231222 | 121800 | 3938382700 | 78300 | 78000 | 78300 | 78000 | 1850 |
| 399 | 20231222 | 121700 | 3793823300 | 78100 | 78100 | 78100 | 77900 | 460 |
| 400 | 20231222 | 121600 | 3757955200 | 78100 | 78000 | 78100 | 78000 | 123 |
| 401 | 20231222 | 121500 | 3748352800 | 78100 | 78000 | 78100 | 78000 | 195 |
| 402 | 20231222 | 121400 | 3733140700 | 78100 | 77900 | 78100 | 77900 | 290 |
| 403 | 20231222 | 121300 | 3710545700 | 78000 | 78000 | 78000 | 77900 | 286 |
| 404 | 20231222 | 121200 | 3688243700 | 78000 | 77900 | 78100 | 77700 | 601 |
| 405 | 20231222 | 121100 | 3641377100 | 78000 | 78000 | 78100 | 78000 | 347 |
| 406 | 20231222 | 121000 | 3614310300 | 78100 | 77900 | 78100 | 77900 | 1970 |
| 407 | 20231222 | 120900 | 3460695100 | 77900 | 77700 | 77900 | 77700 | 192 |
| 408 | 20231222 | 120800 | 3445761000 | 77800 | 77900 | 77900 | 77800 | 369 |
| 409 | 20231222 | 120700 | 3417052200 | 77800 | 77900 | 77900 | 77800 | 89 |
| 410 | 20231222 | 120600 | 3410127600 | 77800 | 77900 | 77900 | 77800 | 81 |
| 411 | 20231222 | 120500 | 3403825100 | 77900 | 77800 | 78000 | 77800 | 504 |
| 412 | 20231222 | 120400 | 3364582100 | 77900 | 77900 | 77900 | 77900 | 6 |
| 413 | 20231222 | 120300 | 3364114700 | 77900 | 77900 | 77900 | 77800 | 113 |
| 414 | 20231222 | 120200 | 3355320800 | 77900 | 77900 | 77900 | 77800 | 356 |
| 415 | 20231222 | 120100 | 3327601100 | 77900 | 77900 | 77900 | 77900 | 152 |
| 416 | 20231222 | 120000 | 3315760300 | 78000 | 77900 | 78000 | 77900 | 84 |
| 417 | 20231222 | 115900 | 3309214700 | 77900 | 78000 | 78000 | 77900 | 343 |
| 418 | 20231222 | 115800 | 3282494500 | 78000 | 77900 | 78000 | 77900 | 170 |
| 419 | 20231222 | 115700 | 3269243100 | 78000 | 77900 | 78000 | 77900 | 91 |
| 420 | 20231222 | 115600 | 3262153500 | 78000 | 78000 | 78100 | 78000 | 354 |
| 421 | 20231222 | 115500 | 3234540500 | 78000 | 78000 | 78100 | 78000 | 102 |
| 422 | 20231222 | 115400 | 3226584400 | 78100 | 77900 | 78100 | 77900 | 84 |
| 423 | 20231222 | 115300 | 3220032000 | 77900 | 78000 | 78000 | 77900 | 1341 |
| 424 | 20231222 | 115200 | 3115459000 | 78000 | 78100 | 78100 | 78000 | 56 |
| 425 | 20231222 | 115100 | 3111090200 | 78000 | 78000 | 78000 | 78000 | 88 |
| 426 | 20231222 | 115000 | 3104226200 | 78000 | 78000 | 78000 | 77900 | 481 |
| 427 | 20231222 | 114900 | 3066737900 | 77900 | 78100 | 78100 | 77900 | 91 |
| 428 | 20231222 | 114800 | 3059647700 | 78000 | 78000 | 78000 | 77900 | 378 |
| 429 | 20231222 | 114700 | 3030164000 | 77900 | 78000 | 78000 | 77900 | 370 |
| 430 | 20231222 | 114600 | 3001340200 | 78000 | 78000 | 78000 | 77900 | 19 |
| 431 | 20231222 | 114500 | 2999859000 | 77900 | 78000 | 78000 | 77900 | 130 |
| 432 | 20231222 | 114400 | 2989731400 | 77900 | 78000 | 78100 | 77900 | 375 |
| 433 | 20231222 | 114300 | 2960494500 | 78000 | 78100 | 78100 | 78000 | 212 |
| 434 | 20231222 | 114200 | 2943957800 | 78100 | 78000 | 78100 | 78000 | 118 |
| 435 | 20231222 | 114100 | 2934753400 | 78000 | 78100 | 78100 | 78000 | 397 |
| 436 | 20231222 | 114000 | 2903785600 | 78100 | 78000 | 78100 | 77900 | 1020 |
| 437 | 20231222 | 113900 | 2824228800 | 77900 | 77900 | 78000 | 77800 | 155 |
| 438 | 20231222 | 113800 | 2812154300 | 77900 | 77900 | 78000 | 77800 | 222 |
| 439 | 20231222 | 113700 | 2794863400 | 77900 | 77800 | 78000 | 77800 | 216 |
| 440 | 20231222 | 113600 | 2778043500 | 77800 | 77800 | 77900 | 77800 | 134 |
| 441 | 20231222 | 113500 | 2767616800 | 77900 | 77900 | 77900 | 77800 | 573 |
| 442 | 20231222 | 113400 | 2722992500 | 77900 | 77900 | 77900 | 77800 | 75 |
| 443 | 20231222 | 113300 | 2717151200 | 77900 | 77800 | 77900 | 77800 | 346 |
| 444 | 20231222 | 113200 | 2690230100 | 77800 | 77800 | 77800 | 77700 | 602 |
| 445 | 20231222 | 113100 | 2643419800 | 77800 | 77700 | 77800 | 77700 | 188 |
| 446 | 20231222 | 113000 | 2628811000 | 77800 | 77600 | 77800 | 77600 | 13 |
| 447 | 20231222 | 112900 | 2627800100 | 77600 | 77800 | 77900 | 77600 | 633 |
| 448 | 20231222 | 112800 | 2578589900 | 77800 | 77800 | 77800 | 77700 | 34 |
| 449 | 20231222 | 112700 | 2575944800 | 77800 | 77900 | 78000 | 77800 | 671 |
| 450 | 20231222 | 112600 | 2523692200 | 77900 | 77900 | 78000 | 77800 | 376 |
| 451 | 20231222 | 112500 | 2494413900 | 77800 | 77800 | 78000 | 77800 | 637 |
| 452 | 20231222 | 112400 | 2444825700 | 77800 | 77700 | 77800 | 77700 | 97 |
| 453 | 20231222 | 112300 | 2437288700 | 77700 | 77800 | 77800 | 77700 | 404 |
| 454 | 20231222 | 112200 | 2405896200 | 77700 | 77700 | 77800 | 77600 | 496 |
| 455 | 20231222 | 112100 | 2367367200 | 77600 | 77700 | 77700 | 77600 | 87 |
| 456 | 20231222 | 112000 | 2360615600 | 77600 | 77700 | 77800 | 77600 | 447 |
| 457 | 20231222 | 111900 | 2325888500 | 77700 | 77700 | 77800 | 77700 | 413 |
| 458 | 20231222 | 111800 | 2293794100 | 77600 | 77600 | 77700 | 77600 | 238 |
| 459 | 20231222 | 111700 | 2275316900 | 77700 | 77600 | 77700 | 77600 | 334 |
| 460 | 20231222 | 111600 | 2249397900 | 77600 | 77500 | 77600 | 77500 | 87 |
| 461 | 20231222 | 111500 | 2242647100 | 77700 | 77600 | 77700 | 77600 | 130 |
| 462 | 20231222 | 111400 | 2232558100 | 77600 | 77600 | 77600 | 77600 | 335 |
| 463 | 20231222 | 111300 | 2206562100 | 77600 | 77600 | 77700 | 77500 | 244 |
| 464 | 20231222 | 111200 | 2187622000 | 77500 | 77500 | 77600 | 77500 | 155 |
| 465 | 20231222 | 111100 | 2175608600 | 77600 | 77700 | 77700 | 77600 | 306 |
| 466 | 20231222 | 111000 | 2151853400 | 77600 | 77700 | 77700 | 77500 | 200 |
| 467 | 20231222 | 110900 | 2136344100 | 77600 | 77600 | 77700 | 77600 | 178 |
| 468 | 20231222 | 110800 | 2122531100 | 77600 | 77400 | 77600 | 77400 | 563 |
| 469 | 20231222 | 110700 | 2078937500 | 77400 | 77400 | 77500 | 77400 | 36 |
| 470 | 20231222 | 110600 | 2076150800 | 77400 | 77400 | 77400 | 77400 | 225 |
| 471 | 20231222 | 110500 | 2058735800 | 77400 | 77300 | 77500 | 77200 | 390 |
| 472 | 20231222 | 110400 | 2028608700 | 77400 | 77400 | 77400 | 77300 | 147 |
| 473 | 20231222 | 110300 | 2017244500 | 77400 | 77300 | 77500 | 77300 | 308 |
| 474 | 20231222 | 110200 | 1993413000 | 77300 | 77300 | 77400 | 77200 | 306 |
| 475 | 20231222 | 110100 | 1969771400 | 77400 | 77500 | 77500 | 77400 | 25 |
| 476 | 20231222 | 110000 | 1967835800 | 77500 | 77200 | 77500 | 77200 | 387 |
| 477 | 20231222 | 105900 | 1937901400 | 77300 | 77300 | 77400 | 77200 | 300 |
| 478 | 20231222 | 105800 | 1914723100 | 77300 | 77200 | 77300 | 77200 | 260 |
| 479 | 20231222 | 105700 | 1894633700 | 77200 | 77300 | 77300 | 77200 | 277 |
| 480 | 20231222 | 105600 | 1873226100 | 77300 | 77300 | 77300 | 77100 | 300 |
| 481 | 20231222 | 105500 | 1850069600 | 77300 | 77300 | 77400 | 77300 | 13 |
| 482 | 20231222 | 105400 | 1849064100 | 77400 | 77400 | 77400 | 77200 | 163 |
| 483 | 20231222 | 105300 | 1836471000 | 77400 | 77300 | 77400 | 77200 | 145 |
| 484 | 20231222 | 105200 | 1825274300 | 77200 | 77200 | 77300 | 77200 | 156 |
| 485 | 20231222 | 105100 | 1813230600 | 77200 | 77200 | 77300 | 77100 | 75 |
| 486 | 20231222 | 105000 | 1807440100 | 77200 | 77200 | 77200 | 77100 | 435 |
| 487 | 20231222 | 104900 | 1773870500 | 77200 | 77200 | 77200 | 77100 | 122 |
| 488 | 20231222 | 104800 | 1764452200 | 77300 | 77200 | 77300 | 77200 | 101 |
| 489 | 20231222 | 104700 | 1756654200 | 77200 | 77300 | 77400 | 77200 | 675 |
| 490 | 20231222 | 104600 | 1704502000 | 77300 | 77300 | 77300 | 77200 | 114 |
| 491 | 20231222 | 104500 | 1695698300 | 77300 | 77300 | 77300 | 77300 | 103 |
| 492 | 20231222 | 104400 | 1687736400 | 77300 | 77400 | 77400 | 77300 | 420 |
| 493 | 20231222 | 104300 | 1655257300 | 77300 | 77300 | 77400 | 77300 | 68 |
| 494 | 20231222 | 104200 | 1649997900 | 77300 | 77400 | 77400 | 77300 | 258 |
| 495 | 20231222 | 104100 | 1630051500 | 77400 | 77300 | 77400 | 77300 | 210 |
| 496 | 20231222 | 104000 | 1613810000 | 77400 | 77400 | 77400 | 77300 | 179 |
| 497 | 20231222 | 103900 | 1599969200 | 77400 | 77300 | 77400 | 77300 | 54 |
| 498 | 20231222 | 103800 | 1595789700 | 77400 | 77500 | 77500 | 77300 | 342 |
| 499 | 20231222 | 103700 | 1569342900 | 77500 | 77300 | 77500 | 77300 | 67 |
| 500 | 20231222 | 103600 | 1564157100 | 77300 | 77100 | 77300 | 77100 | 698 |
| 501 | 20231222 | 103500 | 1510278800 | 77200 | 77000 | 77200 | 77000 | 444 |
| 502 | 20231222 | 103400 | 1476040000 | 77100 | 77200 | 77200 | 77100 | 137 |
| 503 | 20231222 | 103300 | 1465475000 | 77100 | 77200 | 77200 | 77100 | 106 |
| 504 | 20231222 | 103200 | 1457300700 | 77100 | 77200 | 77200 | 77100 | 312 |
| 505 | 20231222 | 103100 | 1433239900 | 77300 | 77200 | 77300 | 77100 | 92 |
| 506 | 20231222 | 103000 | 1426135000 | 77100 | 77200 | 77300 | 77100 | 416 |
| 507 | 20231222 | 102900 | 1394027800 | 77200 | 77200 | 77400 | 77200 | 285 |
| 508 | 20231222 | 102800 | 1372016100 | 77200 | 77100 | 77200 | 77100 | 105 |
| 509 | 20231222 | 102700 | 1363918700 | 77100 | 77200 | 77200 | 77100 | 114 |
| 510 | 20231222 | 102600 | 1355126900 | 77100 | 77200 | 77300 | 77100 | 442 |
| 511 | 20231222 | 102500 | 1321026200 | 77200 | 77100 | 77300 | 77100 | 44 |
| 512 | 20231222 | 102400 | 1317632500 | 77100 | 77000 | 77200 | 77000 | 254 |
| 513 | 20231222 | 102300 | 1298064800 | 77100 | 77100 | 77100 | 77000 | 260 |
| 514 | 20231222 | 102200 | 1278044100 | 77100 | 77000 | 77200 | 77000 | 82 |
| 515 | 20231222 | 102100 | 1271719100 | 77100 | 77100 | 77200 | 77000 | 257 |
| 516 | 20231222 | 102000 | 1251901900 | 77100 | 77000 | 77200 | 77000 | 680 |
| 517 | 20231222 | 101900 | 1199519000 | 77000 | 77100 | 77100 | 77000 | 119 |
| 518 | 20231222 | 101800 | 1190344600 | 77100 | 77200 | 77200 | 77000 | 158 |
| 519 | 20231222 | 101700 | 1178172900 | 77000 | 77000 | 77100 | 77000 | 441 |
| 520 | 20231222 | 101600 | 1144197200 | 77100 | 77100 | 77300 | 77000 | 138 |
| 521 | 20231222 | 101500 | 1133554700 | 77100 | 77100 | 77200 | 77000 | 661 |
| 522 | 20231222 | 101400 | 1082597100 | 77100 | 77200 | 77200 | 77100 | 662 |
| 523 | 20231222 | 101300 | 1031503300 | 77200 | 77300 | 77400 | 77200 | 198 |
| 524 | 20231222 | 101200 | 1016196100 | 77300 | 77300 | 77400 | 77200 | 55 |
| 525 | 20231222 | 101100 | 1011944600 | 77300 | 77300 | 77300 | 77300 | 303 |
| 526 | 20231222 | 101000 | 988522700 | 77300 | 77300 | 77400 | 77300 | 113 |
| 527 | 20231222 | 100900 | 979787200 | 77300 | 77300 | 77500 | 77200 | 109 |
| 528 | 20231222 | 100800 | 971360200 | 77300 | 77400 | 77400 | 77200 | 809 |
| 529 | 20231222 | 100700 | 908780900 | 77400 | 77400 | 77500 | 77400 | 10 |
| 530 | 20231222 | 100600 | 908006300 | 77400 | 77600 | 77600 | 77400 | 141 |
| 531 | 20231222 | 100500 | 897091500 | 77400 | 77500 | 77600 | 77400 | 1368 |
| 532 | 20231222 | 100400 | 791071300 | 77600 | 77500 | 77600 | 77500 | 179 |
| 533 | 20231222 | 100300 | 777194400 | 77500 | 77500 | 77600 | 77500 | 8 |
| 534 | 20231222 | 100200 | 776573900 | 77500 | 77600 | 77700 | 77500 | 467 |
| 535 | 20231222 | 100100 | 740348600 | 77600 | 77600 | 77700 | 77600 | 21 |
| 536 | 20231222 | 100000 | 738717900 | 77600 | 77700 | 77700 | 77600 | 11 |
| 537 | 20231222 | 095900 | 737863500 | 77600 | 77600 | 77600 | 77600 | 4 |
| 538 | 20231222 | 095800 | 737553100 | 77600 | 77600 | 77700 | 77600 | 85 |
| 539 | 20231222 | 095700 | 730954000 | 77600 | 77700 | 77800 | 77600 | 79 |
| 540 | 20231222 | 095600 | 724815500 | 77700 | 77800 | 77800 | 77700 | 322 |
| 541 | 20231222 | 095500 | 699764100 | 77800 | 77900 | 77900 | 77800 | 161 |
| 542 | 20231222 | 095400 | 687222400 | 77900 | 77900 | 78000 | 77900 | 111 |
| 543 | 20231222 | 095300 | 678575000 | 77900 | 77900 | 77900 | 77900 | 58 |
| 544 | 20231222 | 095200 | 674056800 | 78000 | 78000 | 78000 | 77900 | 28 |
| 545 | 20231222 | 095100 | 671873000 | 78000 | 78000 | 78000 | 78000 | 6 |
| 546 | 20231222 | 095000 | 671405000 | 78000 | 77900 | 78000 | 77900 | 51 |
| 547 | 20231222 | 094900 | 667431900 | 77900 | 78000 | 78000 | 77900 | 36 |
| 548 | 20231222 | 094800 | 664626900 | 78000 | 77800 | 78000 | 77800 | 545 |
| 549 | 20231222 | 094700 | 622207600 | 77800 | 77700 | 77800 | 77700 | 13 |
| 550 | 20231222 | 094600 | 621196500 | 77800 | 77800 | 77800 | 77800 | 12 |
| 551 | 20231222 | 094500 | 620262900 | 77700 | 77700 | 77700 | 77700 | 45 |
| 552 | 20231222 | 094400 | 616766400 | 77700 | 77700 | 77700 | 77700 | 4 |
| 553 | 20231222 | 094300 | 616455600 | 77800 | 77700 | 77800 | 77700 | 52 |
| 554 | 20231222 | 094200 | 612414600 | 77700 | 77700 | 77800 | 77700 | 203 |
| 555 | 20231222 | 094100 | 596640900 | 77700 | 77700 | 77700 | 77700 | 1 |
| 556 | 20231222 | 094000 | 596563200 | 77800 | 77700 | 77800 | 77700 | 12 |
| 557 | 20231222 | 093900 | 595629700 | 77700 | 77700 | 77800 | 77700 | 15 |
| 558 | 20231222 | 093800 | 594463000 | 77800 | 77800 | 77800 | 77700 | 800 |
| 559 | 20231222 | 093700 | 532297800 | 77800 | 77700 | 77800 | 77700 | 45 |
| 560 | 20231222 | 093600 | 528797100 | 77800 | 77800 | 77800 | 77700 | 11 |
| 561 | 20231222 | 093500 | 527941500 | 77800 | 77700 | 77800 | 77700 | 39 |
| 562 | 20231222 | 093400 | 524907400 | 77800 | 77800 | 77800 | 77800 | 30 |
| 563 | 20231222 | 093300 | 522573400 | 77800 | 77800 | 77900 | 77800 | 10 |
| 564 | 20231222 | 093200 | 521794900 | 77800 | 77800 | 77800 | 77700 | 67 |
| 565 | 20231222 | 093100 | 516582700 | 77800 | 77700 | 77800 | 77700 | 14 |
| 566 | 20231222 | 093000 | 515494400 | 77800 | 77700 | 77800 | 77700 | 37 |
| 567 | 20231222 | 092900 | 512619100 | 77800 | 77800 | 77800 | 77800 | 121 |
| 568 | 20231222 | 092800 | 503205300 | 77900 | 77900 | 77900 | 77900 | 535 |
| 569 | 20231222 | 092700 | 461528800 | 77900 | 77900 | 78000 | 77900 | 35 |
| 570 | 20231222 | 092600 | 458801000 | 77900 | 78000 | 78000 | 77900 | 295 |
| 571 | 20231222 | 092500 | 435793800 | 78000 | 78000 | 78000 | 77900 | 98 |
| 572 | 20231222 | 092400 | 428151500 | 78000 | 77800 | 78000 | 77700 | 1064 |
| 573 | 20231222 | 092300 | 345369400 | 77900 | 77800 | 77900 | 77800 | 85 |
| 574 | 20231222 | 092200 | 338755900 | 77800 | 77700 | 77800 | 77700 | 83 |
| 575 | 20231222 | 092100 | 332306600 | 77700 | 77700 | 77700 | 77700 | 198 |
| 576 | 20231222 | 092000 | 316922000 | 77700 | 77700 | 77700 | 77600 | 176 |
| 577 | 20231222 | 091900 | 303247000 | 77600 | 77600 | 77700 | 77600 | 77 |
| 578 | 20231222 | 091800 | 297271300 | 77600 | 77600 | 77600 | 77600 | 108 |
| 579 | 20231222 | 091700 | 288890500 | 77600 | 77600 | 77700 | 77600 | 45 |
| 580 | 20231222 | 091600 | 285397200 | 77600 | 77700 | 77700 | 77600 | 56 |
| 581 | 20231222 | 091500 | 281046200 | 77600 | 77500 | 77600 | 77500 | 27 |
| 582 | 20231222 | 091400 | 278951900 | 77600 | 77700 | 77700 | 77500 | 307 |
| 583 | 20231222 | 091300 | 255109500 | 77800 | 77700 | 77800 | 77700 | 96 |
| 584 | 20231222 | 091200 | 247646100 | 77700 | 77800 | 77800 | 77700 | 32 |
| 585 | 20231222 | 091100 | 245156600 | 77800 | 77800 | 77900 | 77800 | 228 |
| 586 | 20231222 | 091000 | 227397200 | 77900 | 77900 | 77900 | 77900 | 18 |
| 587 | 20231222 | 090900 | 225995000 | 77900 | 77900 | 77900 | 77900 | 245 |
| 588 | 20231222 | 090800 | 206909500 | 77700 | 77900 | 78000 | 77700 | 281 |
| 589 | 20231222 | 090700 | 185061400 | 77900 | 77900 | 77900 | 77700 | 125 |
| 590 | 20231222 | 090600 | 175337500 | 77900 | 77900 | 77900 | 77800 | 467 |
| 591 | 20231222 | 090500 | 138980000 | 77900 | 77900 | 77900 | 77900 | 625 |
| 592 | 20231222 | 090400 | 90292500 | 77800 | 78100 | 78100 | 77700 | 138 |
| 593 | 20231222 | 090300 | 79546100 | 78100 | 77900 | 78100 | 77900 | 64 |
| 594 | 20231222 | 090200 | 74549000 | 77900 | 78000 | 78000 | 77900 | 140 |
| 595 | 20231222 | 090100 | 63630500 | 77700 | 77700 | 77900 | 77700 | 501 |
| 596 | 20231222 | 090000 | 24660300 | 77700 | 77800 | 77800 | 77700 | 317 |