32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 185300 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 7130 |
| 3 | 20231219 | 185200 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 4 | 20231219 | 185100 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 5 | 20231219 | 185000 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 6 | 20231219 | 184900 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 7 | 20231219 | 184800 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 8 | 20231219 | 184700 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 9 | 20231219 | 184600 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 10 | 20231219 | 184500 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 11 | 20231219 | 184400 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 12 | 20231219 | 184300 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 13 | 20231219 | 184200 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 14 | 20231219 | 184100 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 15 | 20231219 | 184000 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 16 | 20231219 | 183900 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 17 | 20231219 | 183800 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 18 | 20231219 | 183700 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 19 | 20231219 | 183600 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 20 | 20231219 | 183500 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 21 | 20231219 | 183400 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 22 | 20231219 | 183300 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 23 | 20231219 | 183200 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 24 | 20231219 | 183100 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 25 | 20231219 | 183000 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 26 | 20231219 | 182900 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 27 | 20231219 | 182800 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 28 | 20231219 | 182700 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 29 | 20231219 | 182600 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 30 | 20231219 | 182500 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 31 | 20231219 | 182400 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 32 | 20231219 | 182300 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 7130 |
| 33 | 20231219 | 182200 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 34 | 20231219 | 182100 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 35 | 20231219 | 182000 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 36 | 20231219 | 181900 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 37 | 20231219 | 181800 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 38 | 20231219 | 181700 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 39 | 20231219 | 181600 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 40 | 20231219 | 181500 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 41 | 20231219 | 181400 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 42 | 20231219 | 181300 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 43 | 20231219 | 181200 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 44 | 20231219 | 181100 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 45 | 20231219 | 181000 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 46 | 20231219 | 180900 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 47 | 20231219 | 180800 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 48 | 20231219 | 180700 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 49 | 20231219 | 180600 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 50 | 20231219 | 180500 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 51 | 20231219 | 180400 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 52 | 20231219 | 180300 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 53 | 20231219 | 180200 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 54 | 20231219 | 180100 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 55 | 20231219 | 180000 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 56 | 20231219 | 175900 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 57 | 20231219 | 175800 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 58 | 20231219 | 175700 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 59 | 20231219 | 175600 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 60 | 20231219 | 175500 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 61 | 20231219 | 175400 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 62 | 20231219 | 175300 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 7130 |
| 63 | 20231219 | 175200 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 64 | 20231219 | 175100 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 65 | 20231219 | 175000 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 66 | 20231219 | 174900 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 67 | 20231219 | 174800 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 68 | 20231219 | 174700 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 69 | 20231219 | 174600 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 70 | 20231219 | 174500 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 71 | 20231219 | 174400 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 72 | 20231219 | 174300 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 73 | 20231219 | 174200 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 74 | 20231219 | 174100 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 75 | 20231219 | 174000 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 76 | 20231219 | 173900 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 77 | 20231219 | 173800 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 78 | 20231219 | 173700 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 79 | 20231219 | 173600 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 80 | 20231219 | 173500 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 81 | 20231219 | 173400 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 82 | 20231219 | 173300 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 83 | 20231219 | 173200 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 84 | 20231219 | 173100 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 85 | 20231219 | 173000 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 86 | 20231219 | 172900 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 87 | 20231219 | 172800 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 88 | 20231219 | 172700 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 89 | 20231219 | 172600 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 90 | 20231219 | 172500 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 91 | 20231219 | 172400 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 92 | 20231219 | 172300 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 7130 |
| 93 | 20231219 | 172200 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 94 | 20231219 | 172100 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 95 | 20231219 | 172000 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 96 | 20231219 | 171900 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 97 | 20231219 | 171800 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 98 | 20231219 | 171700 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 99 | 20231219 | 171600 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 100 | 20231219 | 171500 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 101 | 20231219 | 171400 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 102 | 20231219 | 171300 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 103 | 20231219 | 171200 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 104 | 20231219 | 171100 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 105 | 20231219 | 171000 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 106 | 20231219 | 170900 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 107 | 20231219 | 170800 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 108 | 20231219 | 170700 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 109 | 20231219 | 170600 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 110 | 20231219 | 170500 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 111 | 20231219 | 170400 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 112 | 20231219 | 170300 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 113 | 20231219 | 170200 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 114 | 20231219 | 170100 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 115 | 20231219 | 170000 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 116 | 20231219 | 165900 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 117 | 20231219 | 165800 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 118 | 20231219 | 165700 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 119 | 20231219 | 165600 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 120 | 20231219 | 165500 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 121 | 20231219 | 165400 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 122 | 20231219 | 165300 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 7130 |
| 123 | 20231219 | 165200 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 124 | 20231219 | 165100 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 125 | 20231219 | 165000 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 126 | 20231219 | 164900 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 127 | 20231219 | 164800 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 128 | 20231219 | 164700 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 129 | 20231219 | 164600 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 130 | 20231219 | 164500 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 131 | 20231219 | 164400 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 132 | 20231219 | 164300 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 133 | 20231219 | 164200 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 134 | 20231219 | 164100 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 135 | 20231219 | 164000 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 136 | 20231219 | 163900 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 137 | 20231219 | 163800 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 138 | 20231219 | 163700 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 139 | 20231219 | 163600 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 140 | 20231219 | 163500 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 141 | 20231219 | 163400 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 142 | 20231219 | 163300 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 143 | 20231219 | 163200 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 144 | 20231219 | 163100 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 145 | 20231219 | 163000 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 146 | 20231219 | 162900 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 147 | 20231219 | 162800 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 148 | 20231219 | 162700 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 149 | 20231219 | 162600 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 150 | 20231219 | 162500 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 151 | 20231219 | 162400 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 152 | 20231219 | 162300 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 7130 |
| 153 | 20231219 | 162200 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 154 | 20231219 | 162100 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 155 | 20231219 | 162000 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 156 | 20231219 | 161900 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 157 | 20231219 | 161800 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 158 | 20231219 | 161700 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 159 | 20231219 | 161600 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 160 | 20231219 | 161500 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 161 | 20231219 | 161400 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 162 | 20231219 | 161300 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 163 | 20231219 | 161200 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 164 | 20231219 | 161100 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 165 | 20231219 | 161000 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 166 | 20231219 | 160900 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 167 | 20231219 | 160800 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 168 | 20231219 | 160700 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 169 | 20231219 | 160600 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 170 | 20231219 | 160500 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 171 | 20231219 | 160400 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 172 | 20231219 | 160300 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 173 | 20231219 | 160200 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 174 | 20231219 | 160100 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 175 | 20231219 | 160000 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 176 | 20231219 | 155900 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 177 | 20231219 | 155800 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 178 | 20231219 | 155700 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 179 | 20231219 | 155600 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 180 | 20231219 | 155500 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 181 | 20231219 | 155400 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 182 | 20231219 | 155300 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 7130 |
| 183 | 20231219 | 155200 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 184 | 20231219 | 155100 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 185 | 20231219 | 155000 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 186 | 20231219 | 154900 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 187 | 20231219 | 154800 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 188 | 20231219 | 154700 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 189 | 20231219 | 154600 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 190 | 20231219 | 154500 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 191 | 20231219 | 154400 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 192 | 20231219 | 154300 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 193 | 20231219 | 154200 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 194 | 20231219 | 154100 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 195 | 20231219 | 154000 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 196 | 20231219 | 153900 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 197 | 20231219 | 153800 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 198 | 20231219 | 153700 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 199 | 20231219 | 153600 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 200 | 20231219 | 153500 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 201 | 20231219 | 153400 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 202 | 20231219 | 153300 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 203 | 20231219 | 153200 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 204 | 20231219 | 153100 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 205 | 20231219 | 153000 | 6853241900 | 72700 | 72700 | 72700 | 72700 | 7130 |
| 206 | 20231219 | 152900 | 6334890900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 207 | 20231219 | 152800 | 6334890900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 208 | 20231219 | 152700 | 6334890900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 209 | 20231219 | 152600 | 6334890900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 210 | 20231219 | 152500 | 6334890900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 211 | 20231219 | 152400 | 6334890900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 212 | 20231219 | 152300 | 6334890900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 213 | 20231219 | 152200 | 6334890900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 214 | 20231219 | 152100 | 6334890900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 215 | 20231219 | 152000 | 6334890900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 216 | 20231219 | 151900 | 6334890900 | 72700 | 73000 | 73000 | 72700 | 675 |
| 217 | 20231219 | 151800 | 6285762500 | 73000 | 72900 | 73000 | 72800 | 373 |
| 218 | 20231219 | 151700 | 6258593800 | 72800 | 72800 | 73000 | 72800 | 325 |
| 219 | 20231219 | 151600 | 6234922100 | 72800 | 72900 | 73000 | 72800 | 315 |
| 220 | 20231219 | 151500 | 6211961300 | 72900 | 72800 | 73000 | 72800 | 959 |
| 221 | 20231219 | 151400 | 6141998900 | 72800 | 72800 | 72900 | 72800 | 145 |
| 222 | 20231219 | 151300 | 6131434400 | 72800 | 72800 | 72900 | 72800 | 41 |
| 223 | 20231219 | 151200 | 6128449300 | 72800 | 72800 | 72900 | 72800 | 59 |
| 224 | 20231219 | 151100 | 6124153700 | 72800 | 72800 | 72900 | 72800 | 263 |
| 225 | 20231219 | 151000 | 6104999000 | 72900 | 72900 | 73000 | 72800 | 116 |
| 226 | 20231219 | 150900 | 6096541100 | 73000 | 72900 | 73000 | 72900 | 99 |
| 227 | 20231219 | 150800 | 6089323800 | 72900 | 72900 | 73000 | 72900 | 185 |
| 228 | 20231219 | 150700 | 6075828000 | 72900 | 72900 | 73000 | 72900 | 65 |
| 229 | 20231219 | 150600 | 6071088400 | 72900 | 72900 | 73000 | 72900 | 82 |
| 230 | 20231219 | 150500 | 6065110200 | 72900 | 72900 | 72900 | 72800 | 59 |
| 231 | 20231219 | 150400 | 6060809400 | 72900 | 72900 | 73000 | 72900 | 147 |
| 232 | 20231219 | 150300 | 6050085000 | 72900 | 72900 | 72900 | 72900 | 89 |
| 233 | 20231219 | 150200 | 6043596900 | 73000 | 72800 | 73000 | 72800 | 51 |
| 234 | 20231219 | 150100 | 6039877700 | 72800 | 72900 | 73000 | 72800 | 326 |
| 235 | 20231219 | 150000 | 6016128200 | 72800 | 73000 | 73000 | 72800 | 536 |
| 236 | 20231219 | 145900 | 5977078100 | 72900 | 72900 | 73000 | 72900 | 100 |
| 237 | 20231219 | 145800 | 5969787700 | 72900 | 73000 | 73000 | 72900 | 176 |
| 238 | 20231219 | 145700 | 5956942900 | 72900 | 72900 | 73000 | 72800 | 469 |
| 239 | 20231219 | 145600 | 5922756600 | 72900 | 72900 | 73000 | 72800 | 49 |
| 240 | 20231219 | 145500 | 5919184200 | 72800 | 72800 | 73000 | 72800 | 187 |
| 241 | 20231219 | 145400 | 5905550400 | 72800 | 72800 | 72900 | 72800 | 165 |
| 242 | 20231219 | 145300 | 5893524900 | 72800 | 72800 | 73000 | 72800 | 134 |
| 243 | 20231219 | 145200 | 5883766000 | 72800 | 73000 | 73000 | 72800 | 182 |
| 244 | 20231219 | 145100 | 5870513400 | 72800 | 72800 | 73000 | 72800 | 429 |
| 245 | 20231219 | 145000 | 5839241000 | 72800 | 72800 | 72900 | 72800 | 168 |
| 246 | 20231219 | 144900 | 5827009300 | 72800 | 72800 | 72900 | 72800 | 61 |
| 247 | 20231219 | 144800 | 5822564600 | 72800 | 72800 | 72900 | 72800 | 178 |
| 248 | 20231219 | 144700 | 5809594000 | 72800 | 72800 | 72900 | 72700 | 472 |
| 249 | 20231219 | 144600 | 5775242000 | 72800 | 72800 | 72900 | 72800 | 49 |
| 250 | 20231219 | 144500 | 5771673700 | 72800 | 72800 | 72900 | 72800 | 150 |
| 251 | 20231219 | 144400 | 5760750800 | 72800 | 72900 | 72900 | 72800 | 111 |
| 252 | 20231219 | 144300 | 5752663000 | 72900 | 72900 | 72900 | 72800 | 182 |
| 253 | 20231219 | 144200 | 5739411700 | 72800 | 72800 | 72900 | 72800 | 67 |
| 254 | 20231219 | 144100 | 5734530900 | 72800 | 72800 | 72900 | 72800 | 137 |
| 255 | 20231219 | 144000 | 5724547200 | 72800 | 72700 | 72900 | 72700 | 79 |
| 256 | 20231219 | 143900 | 5718800100 | 72700 | 72900 | 72900 | 72700 | 206 |
| 257 | 20231219 | 143800 | 5703792300 | 72800 | 72800 | 73000 | 72700 | 288 |
| 258 | 20231219 | 143700 | 5682804600 | 72800 | 72800 | 72900 | 72700 | 66 |
| 259 | 20231219 | 143600 | 5677999400 | 72800 | 72900 | 72900 | 72800 | 49 |
| 260 | 20231219 | 143500 | 5674431000 | 72800 | 72900 | 72900 | 72700 | 754 |
| 261 | 20231219 | 143400 | 5619529400 | 72800 | 72800 | 72900 | 72800 | 78 |
| 262 | 20231219 | 143300 | 5613847300 | 72800 | 72800 | 72900 | 72800 | 78 |
| 263 | 20231219 | 143200 | 5608164300 | 72800 | 72900 | 72900 | 72800 | 173 |
| 264 | 20231219 | 143100 | 5595557500 | 72900 | 72900 | 72900 | 72800 | 202 |
| 265 | 20231219 | 143000 | 5580834900 | 72800 | 72900 | 72900 | 72800 | 101 |
| 266 | 20231219 | 142900 | 5573479500 | 72800 | 72700 | 72900 | 72700 | 632 |
| 267 | 20231219 | 142800 | 5527474300 | 72700 | 72700 | 72800 | 72700 | 159 |
| 268 | 20231219 | 142700 | 5515902500 | 72700 | 72700 | 72800 | 72700 | 77 |
| 269 | 20231219 | 142600 | 5510304400 | 72700 | 72700 | 72800 | 72700 | 116 |
| 270 | 20231219 | 142500 | 5501868100 | 72700 | 72800 | 72900 | 72700 | 107 |
| 271 | 20231219 | 142400 | 5494079900 | 72800 | 72800 | 72900 | 72700 | 86 |
| 272 | 20231219 | 142300 | 5487818700 | 72800 | 72800 | 72800 | 72800 | 105 |
| 273 | 20231219 | 142200 | 5480174700 | 72800 | 72900 | 73000 | 72800 | 99 |
| 274 | 20231219 | 142100 | 5472963200 | 72900 | 72800 | 72900 | 72800 | 327 |
| 275 | 20231219 | 142000 | 5449127300 | 72900 | 72900 | 72900 | 72800 | 70 |
| 276 | 20231219 | 141900 | 5444029600 | 72800 | 72800 | 72900 | 72800 | 107 |
| 277 | 20231219 | 141800 | 5436238300 | 72800 | 72800 | 72900 | 72800 | 412 |
| 278 | 20231219 | 141700 | 5406204500 | 72800 | 72900 | 72900 | 72800 | 85 |
| 279 | 20231219 | 141600 | 5400011900 | 72800 | 72900 | 73000 | 72800 | 191 |
| 280 | 20231219 | 141500 | 5386095800 | 72900 | 72800 | 73000 | 72800 | 90 |
| 281 | 20231219 | 141400 | 5379537600 | 72900 | 72900 | 72900 | 72800 | 90 |
| 282 | 20231219 | 141300 | 5372981000 | 72800 | 72900 | 73000 | 72800 | 100 |
| 283 | 20231219 | 141200 | 5365696700 | 72900 | 72800 | 73000 | 72800 | 135 |
| 284 | 20231219 | 141100 | 5355848100 | 72800 | 72800 | 72900 | 72800 | 236 |
| 285 | 20231219 | 141000 | 5338645900 | 72800 | 72800 | 72900 | 72800 | 76 |
| 286 | 20231219 | 140900 | 5333110200 | 72900 | 72900 | 73000 | 72900 | 79 |
| 287 | 20231219 | 140800 | 5327349700 | 72900 | 72900 | 73000 | 72900 | 203 |
| 288 | 20231219 | 140700 | 5312539000 | 72900 | 73000 | 73000 | 72900 | 15 |
| 289 | 20231219 | 140600 | 5311445200 | 73000 | 72900 | 73000 | 72900 | 66 |
| 290 | 20231219 | 140500 | 5306630700 | 72900 | 73000 | 73000 | 72900 | 160 |
| 291 | 20231219 | 140400 | 5294956200 | 72900 | 73000 | 73000 | 72900 | 37 |
| 292 | 20231219 | 140300 | 5292257700 | 72900 | 72900 | 73000 | 72900 | 76 |
| 293 | 20231219 | 140200 | 5286715800 | 73000 | 73000 | 73000 | 72900 | 143 |
| 294 | 20231219 | 140100 | 5276279800 | 73000 | 73100 | 73100 | 72900 | 61 |
| 295 | 20231219 | 140000 | 5271825800 | 73000 | 72900 | 73100 | 72900 | 81 |
| 296 | 20231219 | 135900 | 5265913400 | 72900 | 73000 | 73000 | 72900 | 21 |
| 297 | 20231219 | 135800 | 5264381600 | 73000 | 72900 | 73100 | 72900 | 125 |
| 298 | 20231219 | 135700 | 5255256400 | 73000 | 73000 | 73100 | 72900 | 64 |
| 299 | 20231219 | 135600 | 5250585300 | 73100 | 73100 | 73100 | 72900 | 47 |
| 300 | 20231219 | 135500 | 5247152800 | 73100 | 73000 | 73100 | 73000 | 185 |
| 301 | 20231219 | 135400 | 5233639100 | 73100 | 73000 | 73100 | 72900 | 74 |
| 302 | 20231219 | 135300 | 5228238800 | 73100 | 73000 | 73100 | 72900 | 152 |
| 303 | 20231219 | 135200 | 5217140100 | 73000 | 73100 | 73100 | 72900 | 206 |
| 304 | 20231219 | 135100 | 5202092500 | 73000 | 73100 | 73100 | 73000 | 30 |
| 305 | 20231219 | 135000 | 5199901000 | 73100 | 73000 | 73100 | 73000 | 104 |
| 306 | 20231219 | 134900 | 5192306000 | 73000 | 73100 | 73100 | 73000 | 37 |
| 307 | 20231219 | 134800 | 5189601900 | 73000 | 73000 | 73100 | 73000 | 127 |
| 308 | 20231219 | 134700 | 5180319600 | 73000 | 72900 | 73100 | 72900 | 225 |
| 309 | 20231219 | 134600 | 5163894800 | 73000 | 72900 | 73000 | 72900 | 37 |
| 310 | 20231219 | 134500 | 5161194400 | 73000 | 72900 | 73000 | 72900 | 162 |
| 311 | 20231219 | 134400 | 5149375300 | 72900 | 73000 | 73000 | 72900 | 95 |
| 312 | 20231219 | 134300 | 5142445800 | 72900 | 72900 | 73000 | 72900 | 65 |
| 313 | 20231219 | 134200 | 5137707000 | 72900 | 73000 | 73100 | 72900 | 259 |
| 314 | 20231219 | 134100 | 5118789000 | 73100 | 73000 | 73100 | 73000 | 43 |
| 315 | 20231219 | 134000 | 5115648700 | 73100 | 73000 | 73100 | 73000 | 51 |
| 316 | 20231219 | 133900 | 5111922900 | 73000 | 73000 | 73100 | 73000 | 40 |
| 317 | 20231219 | 133800 | 5109000500 | 73000 | 73000 | 73100 | 72900 | 107 |
| 318 | 20231219 | 133700 | 5101189200 | 73000 | 73100 | 73100 | 73000 | 83 |
| 319 | 20231219 | 133600 | 5095125900 | 73000 | 73000 | 73100 | 73000 | 54 |
| 320 | 20231219 | 133500 | 5091179900 | 73100 | 73000 | 73100 | 73000 | 209 |
| 321 | 20231219 | 133400 | 5075903400 | 73000 | 73000 | 73100 | 73000 | 36 |
| 322 | 20231219 | 133300 | 5073273700 | 73100 | 73000 | 73100 | 73000 | 80 |
| 323 | 20231219 | 133200 | 5067429800 | 73000 | 73000 | 73100 | 73000 | 86 |
| 324 | 20231219 | 133100 | 5061144400 | 73000 | 72900 | 73100 | 72900 | 88 |
| 325 | 20231219 | 133000 | 5054722900 | 72900 | 72900 | 73100 | 72900 | 49 |
| 326 | 20231219 | 132900 | 5051147700 | 72900 | 73100 | 73200 | 72800 | 232 |
| 327 | 20231219 | 132800 | 5034204400 | 73000 | 73100 | 73200 | 73000 | 101 |
| 328 | 20231219 | 132700 | 5026823800 | 73100 | 73100 | 73200 | 73000 | 126 |
| 329 | 20231219 | 132600 | 5017613900 | 73200 | 73200 | 73300 | 73100 | 129 |
| 330 | 20231219 | 132500 | 5008170400 | 73100 | 73100 | 73200 | 73100 | 109 |
| 331 | 20231219 | 132400 | 5000195000 | 73200 | 73200 | 73300 | 73200 | 166 |
| 332 | 20231219 | 132300 | 4988040900 | 73300 | 73100 | 73300 | 73100 | 148 |
| 333 | 20231219 | 132200 | 4977195100 | 73300 | 73100 | 73300 | 73100 | 469 |
| 334 | 20231219 | 132100 | 4942863500 | 73100 | 73100 | 73200 | 73100 | 40 |
| 335 | 20231219 | 132000 | 4939937000 | 73100 | 73200 | 73200 | 73100 | 36 |
| 336 | 20231219 | 131900 | 4937302500 | 73100 | 73200 | 73200 | 73100 | 100 |
| 337 | 20231219 | 131800 | 4929990900 | 73200 | 73200 | 73200 | 73100 | 36 |
| 338 | 20231219 | 131700 | 4927356700 | 73000 | 73100 | 73200 | 73000 | 52 |
| 339 | 20231219 | 131600 | 4923554300 | 73100 | 73100 | 73200 | 73000 | 230 |
| 340 | 20231219 | 131500 | 4906738300 | 73100 | 73000 | 73100 | 73000 | 116 |
| 341 | 20231219 | 131400 | 4898259800 | 73100 | 72900 | 73100 | 72900 | 654 |
| 342 | 20231219 | 131300 | 4850516800 | 73000 | 72900 | 73000 | 72900 | 316 |
| 343 | 20231219 | 131200 | 4827469400 | 72900 | 72900 | 73000 | 72900 | 127 |
| 344 | 20231219 | 131100 | 4818203100 | 72900 | 72900 | 72900 | 72900 | 24 |
| 345 | 20231219 | 131000 | 4816453500 | 72900 | 73000 | 73000 | 72900 | 60 |
| 346 | 20231219 | 130900 | 4812077200 | 72900 | 72900 | 73000 | 72900 | 97 |
| 347 | 20231219 | 130800 | 4804996600 | 72900 | 73000 | 73000 | 72900 | 66 |
| 348 | 20231219 | 130700 | 4800184900 | 72900 | 72900 | 73000 | 72900 | 61 |
| 349 | 20231219 | 130600 | 4795737900 | 73000 | 73000 | 73000 | 72900 | 8 |
| 350 | 20231219 | 130500 | 4795154300 | 73000 | 72900 | 73000 | 72900 | 93 |
| 351 | 20231219 | 130400 | 4788366200 | 72900 | 73000 | 73000 | 72900 | 2 |
| 352 | 20231219 | 130300 | 4788220300 | 72900 | 73000 | 73000 | 72900 | 81 |
| 353 | 20231219 | 130200 | 4782315200 | 72900 | 73000 | 73000 | 72900 | 108 |
| 354 | 20231219 | 130100 | 4774431800 | 72900 | 72900 | 73000 | 72900 | 286 |
| 355 | 20231219 | 130000 | 4753580500 | 72900 | 72900 | 73000 | 72900 | 6 |
| 356 | 20231219 | 125900 | 4753143000 | 73000 | 72900 | 73000 | 72900 | 127 |
| 357 | 20231219 | 125800 | 4743877700 | 72900 | 72900 | 72900 | 72900 | 2 |
| 358 | 20231219 | 125700 | 4743731900 | 73000 | 72900 | 73000 | 72900 | 102 |
| 359 | 20231219 | 125600 | 4736296000 | 72800 | 72900 | 72900 | 72800 | 248 |
| 360 | 20231219 | 125500 | 4718218500 | 72900 | 72800 | 72900 | 72800 | 12 |
| 361 | 20231219 | 125400 | 4717344700 | 72900 | 72900 | 72900 | 72800 | 9 |
| 362 | 20231219 | 125300 | 4716689100 | 72800 | 72800 | 72900 | 72800 | 66 |
| 363 | 20231219 | 125200 | 4711884200 | 72800 | 72800 | 72900 | 72800 | 313 |
| 364 | 20231219 | 125100 | 4689097600 | 72900 | 72800 | 72900 | 72800 | 19 |
| 365 | 20231219 | 125000 | 4687714200 | 72800 | 72800 | 72800 | 72800 | 5 |
| 366 | 20231219 | 124900 | 4687350200 | 72900 | 72800 | 72900 | 72700 | 278 |
| 367 | 20231219 | 124800 | 4667112000 | 72800 | 72700 | 72800 | 72700 | 7 |
| 368 | 20231219 | 124700 | 4666602800 | 72800 | 72700 | 72800 | 72700 | 50 |
| 369 | 20231219 | 124600 | 4662967700 | 72800 | 72800 | 72800 | 72800 | 88 |
| 370 | 20231219 | 124500 | 4656561300 | 72700 | 72700 | 72800 | 72600 | 480 |
| 371 | 20231219 | 124400 | 4621622000 | 72700 | 72700 | 72700 | 72600 | 1642 |
| 372 | 20231219 | 124300 | 4502248900 | 72700 | 72700 | 72800 | 72700 | 23 |
| 373 | 20231219 | 124200 | 4500576300 | 72700 | 72700 | 72700 | 72600 | 63 |
| 374 | 20231219 | 124100 | 4495996500 | 72700 | 72600 | 72700 | 72600 | 53 |
| 375 | 20231219 | 124000 | 4492145100 | 72700 | 72600 | 72700 | 72600 | 3 |
| 376 | 20231219 | 123900 | 4491927200 | 72700 | 72600 | 72700 | 72600 | 90 |
| 377 | 20231219 | 123800 | 4485384600 | 72700 | 72600 | 72700 | 72600 | 22 |
| 378 | 20231219 | 123700 | 4483787000 | 72600 | 72600 | 72700 | 72600 | 7 |
| 379 | 20231219 | 123600 | 4483278700 | 72600 | 72600 | 72600 | 72500 | 227 |
| 380 | 20231219 | 123500 | 4466800700 | 72600 | 72600 | 72600 | 72600 | 573 |
| 381 | 20231219 | 123400 | 4425200900 | 72600 | 72500 | 72600 | 72500 | 128 |
| 382 | 20231219 | 123300 | 4415908700 | 72600 | 72500 | 72600 | 72500 | 3 |
| 383 | 20231219 | 123200 | 4415691100 | 72600 | 72600 | 72600 | 72500 | 128 |
| 384 | 20231219 | 123100 | 4406402900 | 72500 | 72500 | 72600 | 72500 | 8 |
| 385 | 20231219 | 123000 | 4405822600 | 72500 | 72500 | 72600 | 72500 | 19 |
| 386 | 20231219 | 122900 | 4404444900 | 72600 | 72600 | 72600 | 72500 | 208 |
| 387 | 20231219 | 122800 | 4389351100 | 72600 | 72600 | 72600 | 72600 | 102 |
| 388 | 20231219 | 122700 | 4381945900 | 72600 | 72500 | 72600 | 72500 | 702 |
| 389 | 20231219 | 122600 | 4331050600 | 72600 | 72700 | 72700 | 72600 | 632 |
| 390 | 20231219 | 122500 | 4285158900 | 72700 | 72600 | 72700 | 72600 | 116 |
| 391 | 20231219 | 122400 | 4276726500 | 72600 | 72600 | 72700 | 72600 | 39 |
| 392 | 20231219 | 122300 | 4273895000 | 72600 | 72700 | 72700 | 72600 | 197 |
| 393 | 20231219 | 122200 | 4259581100 | 72600 | 72600 | 72700 | 72600 | 356 |
| 394 | 20231219 | 122100 | 4233734800 | 72700 | 72700 | 72700 | 72600 | 63 |
| 395 | 20231219 | 122000 | 4229156100 | 72800 | 72600 | 72800 | 72600 | 8 |
| 396 | 20231219 | 121900 | 4228574500 | 72700 | 72700 | 72800 | 72600 | 517 |
| 397 | 20231219 | 121800 | 4190988900 | 72700 | 72700 | 72800 | 72700 | 10 |
| 398 | 20231219 | 121700 | 4190261400 | 72800 | 72700 | 72800 | 72700 | 261 |
| 399 | 20231219 | 121600 | 4171260700 | 72700 | 72700 | 72800 | 72700 | 140 |
| 400 | 20231219 | 121500 | 4161069200 | 72900 | 72800 | 72900 | 72700 | 318 |
| 401 | 20231219 | 121400 | 4137949900 | 72700 | 72700 | 72700 | 72700 | 6 |
| 402 | 20231219 | 121300 | 4137513700 | 72800 | 72800 | 72900 | 72700 | 92 |
| 403 | 20231219 | 121200 | 4130816200 | 72700 | 72700 | 72800 | 72700 | 35 |
| 404 | 20231219 | 121100 | 4128271600 | 72700 | 72800 | 72800 | 72700 | 18 |
| 405 | 20231219 | 121000 | 4126962600 | 72700 | 72700 | 72900 | 72700 | 20 |
| 406 | 20231219 | 120900 | 4125508300 | 72800 | 72700 | 72800 | 72700 | 140 |
| 407 | 20231219 | 120800 | 4115320000 | 72700 | 72700 | 72700 | 72700 | 196 |
| 408 | 20231219 | 120700 | 4101070800 | 72700 | 72800 | 72900 | 72700 | 232 |
| 409 | 20231219 | 120600 | 4084179400 | 72800 | 72800 | 72900 | 72800 | 103 |
| 410 | 20231219 | 120500 | 4076671200 | 72900 | 72800 | 72900 | 72800 | 42 |
| 411 | 20231219 | 120400 | 4073613500 | 72800 | 72900 | 73000 | 72800 | 132 |
| 412 | 20231219 | 120300 | 4063991000 | 72900 | 72900 | 73000 | 72800 | 221 |
| 413 | 20231219 | 120200 | 4047880400 | 72800 | 72900 | 72900 | 72800 | 156 |
| 414 | 20231219 | 120100 | 4036509700 | 72800 | 72900 | 72900 | 72800 | 32 |
| 415 | 20231219 | 120000 | 4034177300 | 72900 | 72800 | 72900 | 72800 | 14 |
| 416 | 20231219 | 115900 | 4033157800 | 72900 | 72800 | 72900 | 72800 | 508 |
| 417 | 20231219 | 115800 | 3996132800 | 72700 | 72800 | 72800 | 72700 | 344 |
| 418 | 20231219 | 115700 | 3971089700 | 72800 | 72800 | 72800 | 72700 | 17 |
| 419 | 20231219 | 115600 | 3969852400 | 72700 | 72800 | 72800 | 72700 | 122 |
| 420 | 20231219 | 115500 | 3960973200 | 72800 | 72700 | 72800 | 72700 | 64 |
| 421 | 20231219 | 115400 | 3956318300 | 72700 | 72700 | 72800 | 72600 | 186 |
| 422 | 20231219 | 115300 | 3942796100 | 72600 | 72600 | 72700 | 72600 | 298 |
| 423 | 20231219 | 115200 | 3921153900 | 72600 | 72600 | 72800 | 72600 | 23 |
| 424 | 20231219 | 115100 | 3919480500 | 72600 | 72700 | 72700 | 72600 | 102 |
| 425 | 20231219 | 115000 | 3912074800 | 72700 | 72800 | 72800 | 72700 | 134 |
| 426 | 20231219 | 114900 | 3902332600 | 72700 | 72600 | 72700 | 72600 | 206 |
| 427 | 20231219 | 114800 | 3887368500 | 72700 | 72600 | 72700 | 72600 | 10 |
| 428 | 20231219 | 114700 | 3886642000 | 72600 | 72600 | 72700 | 72600 | 10 |
| 429 | 20231219 | 114600 | 3885915500 | 72600 | 72600 | 72700 | 72600 | 78 |
| 430 | 20231219 | 114500 | 3880245200 | 72600 | 72700 | 72700 | 72600 | 102 |
| 431 | 20231219 | 114400 | 3872835900 | 72700 | 72700 | 72700 | 72700 | 434 |
| 432 | 20231219 | 114300 | 3841284100 | 72700 | 72800 | 72800 | 72700 | 208 |
| 433 | 20231219 | 114200 | 3826149200 | 72800 | 72800 | 72800 | 72700 | 37 |
| 434 | 20231219 | 114100 | 3823455700 | 72900 | 72700 | 72900 | 72700 | 287 |
| 435 | 20231219 | 114000 | 3802562500 | 72700 | 72800 | 72800 | 72700 | 220 |
| 436 | 20231219 | 113900 | 3786547000 | 72800 | 72800 | 72900 | 72800 | 207 |
| 437 | 20231219 | 113800 | 3771477200 | 72800 | 72800 | 72900 | 72800 | 33 |
| 438 | 20231219 | 113700 | 3769074600 | 72800 | 72800 | 72800 | 72800 | 113 |
| 439 | 20231219 | 113600 | 3760848200 | 72800 | 72800 | 72800 | 72700 | 209 |
| 440 | 20231219 | 113500 | 3745637500 | 72800 | 72800 | 72800 | 72800 | 48 |
| 441 | 20231219 | 113400 | 3742143100 | 72800 | 72700 | 72800 | 72700 | 86 |
| 442 | 20231219 | 113300 | 3735890600 | 72700 | 72700 | 72800 | 72700 | 312 |
| 443 | 20231219 | 113200 | 3713197100 | 72800 | 72800 | 72800 | 72700 | 52 |
| 444 | 20231219 | 113100 | 3709416300 | 72800 | 72800 | 72900 | 72800 | 139 |
| 445 | 20231219 | 113000 | 3699297000 | 72800 | 72800 | 72900 | 72800 | 127 |
| 446 | 20231219 | 112900 | 3690039000 | 73000 | 72900 | 73000 | 72900 | 3 |
| 447 | 20231219 | 112800 | 3689820100 | 72800 | 72800 | 72900 | 72800 | 20 |
| 448 | 20231219 | 112700 | 3688363800 | 72800 | 72900 | 72900 | 72800 | 97 |
| 449 | 20231219 | 112600 | 3681292600 | 72900 | 72800 | 72900 | 72800 | 75 |
| 450 | 20231219 | 112500 | 3675825700 | 72800 | 72800 | 72900 | 72800 | 3 |
| 451 | 20231219 | 112400 | 3675607200 | 72900 | 72800 | 72900 | 72800 | 3 |
| 452 | 20231219 | 112300 | 3675388600 | 72900 | 72800 | 72900 | 72700 | 120 |
| 453 | 20231219 | 112200 | 3666644400 | 72900 | 72900 | 72900 | 72800 | 130 |
| 454 | 20231219 | 112100 | 3657180200 | 72800 | 72800 | 72900 | 72800 | 187 |
| 455 | 20231219 | 112000 | 3643566300 | 72900 | 72800 | 72900 | 72800 | 108 |
| 456 | 20231219 | 111900 | 3635694600 | 72800 | 72900 | 72900 | 72800 | 144 |
| 457 | 20231219 | 111800 | 3625210200 | 72900 | 72900 | 72900 | 72900 | 11 |
| 458 | 20231219 | 111700 | 3624408300 | 72900 | 73000 | 73000 | 72900 | 300 |
| 459 | 20231219 | 111600 | 3602529100 | 73000 | 72900 | 73100 | 72900 | 8 |
| 460 | 20231219 | 111500 | 3601945600 | 72900 | 72900 | 72900 | 72900 | 1 |
| 461 | 20231219 | 111400 | 3601872700 | 72900 | 72900 | 73000 | 72900 | 56 |
| 462 | 20231219 | 111300 | 3597790000 | 73000 | 73000 | 73000 | 73000 | 235 |
| 463 | 20231219 | 111200 | 3580635000 | 73000 | 73000 | 73000 | 73000 | 5 |
| 464 | 20231219 | 111100 | 3580270000 | 73100 | 73100 | 73100 | 73100 | 6 |
| 465 | 20231219 | 111000 | 3579831400 | 73000 | 73100 | 73100 | 73000 | 119 |
| 466 | 20231219 | 110900 | 3571132700 | 73000 | 73100 | 73100 | 73000 | 26 |
| 467 | 20231219 | 110800 | 3569234000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 468 | 20231219 | 110700 | 3569234000 | 73000 | 73100 | 73100 | 73000 | 133 |
| 469 | 20231219 | 110600 | 3559512500 | 73000 | 73000 | 73100 | 73000 | 100 |
| 470 | 20231219 | 110500 | 3552211800 | 73000 | 73100 | 73100 | 73000 | 257 |
| 471 | 20231219 | 110400 | 3533426600 | 73200 | 73100 | 73200 | 73100 | 197 |
| 472 | 20231219 | 110300 | 3519025800 | 73100 | 73100 | 73100 | 73000 | 136 |
| 473 | 20231219 | 110200 | 3509084600 | 73000 | 72900 | 73000 | 72800 | 1684 |
| 474 | 20231219 | 110100 | 3386222700 | 72900 | 72800 | 72900 | 72800 | 16 |
| 475 | 20231219 | 110000 | 3385057800 | 73000 | 73000 | 73000 | 72800 | 182 |
| 476 | 20231219 | 105900 | 3371778500 | 73000 | 73000 | 73000 | 73000 | 5 |
| 477 | 20231219 | 105800 | 3371413500 | 72900 | 72900 | 72900 | 72900 | 1 |
| 478 | 20231219 | 105700 | 3371340600 | 72800 | 72800 | 72900 | 72800 | 495 |
| 479 | 20231219 | 105600 | 3335255300 | 72900 | 72900 | 72900 | 72800 | 10 |
| 480 | 20231219 | 105500 | 3334526400 | 72900 | 72800 | 72900 | 72800 | 46 |
| 481 | 20231219 | 105400 | 3331174800 | 72900 | 72900 | 72900 | 72900 | 1 |
| 482 | 20231219 | 105300 | 3331101900 | 72900 | 72800 | 72900 | 72800 | 135 |
| 483 | 20231219 | 105200 | 3321266200 | 72900 | 72800 | 72900 | 72800 | 31 |
| 484 | 20231219 | 105100 | 3319009200 | 72900 | 72800 | 72900 | 72800 | 51 |
| 485 | 20231219 | 105000 | 3315292300 | 72800 | 72800 | 72800 | 72800 | 189 |
| 486 | 20231219 | 104900 | 3301533100 | 72900 | 72900 | 72900 | 72900 | 22 |
| 487 | 20231219 | 104800 | 3299929300 | 72800 | 72800 | 72900 | 72800 | 18 |
| 488 | 20231219 | 104700 | 3298618800 | 72900 | 72900 | 72900 | 72900 | 67 |
| 489 | 20231219 | 104600 | 3293734500 | 72800 | 72900 | 72900 | 72800 | 4 |
| 490 | 20231219 | 104500 | 3293443000 | 72900 | 72900 | 72900 | 72900 | 3 |
| 491 | 20231219 | 104400 | 3293224300 | 72900 | 73000 | 73000 | 72900 | 114 |
| 492 | 20231219 | 104300 | 3284904900 | 73000 | 72900 | 73000 | 72900 | 26 |
| 493 | 20231219 | 104200 | 3283008400 | 73000 | 72900 | 73000 | 72900 | 332 |
| 494 | 20231219 | 104100 | 3258803100 | 72900 | 72800 | 72900 | 72800 | 380 |
| 495 | 20231219 | 104000 | 3231124200 | 72700 | 72700 | 72800 | 72700 | 127 |
| 496 | 20231219 | 103900 | 3221882700 | 72800 | 72800 | 72800 | 72700 | 273 |
| 497 | 20231219 | 103800 | 3202009200 | 72800 | 72900 | 72900 | 72800 | 38 |
| 498 | 20231219 | 103700 | 3199242600 | 72800 | 72700 | 72800 | 72700 | 198 |
| 499 | 20231219 | 103600 | 3184834000 | 72800 | 72900 | 72900 | 72700 | 8 |
| 500 | 20231219 | 103500 | 3184251400 | 72800 | 72800 | 72800 | 72800 | 14 |
| 501 | 20231219 | 103400 | 3183232200 | 72900 | 72900 | 72900 | 72800 | 217 |
| 502 | 20231219 | 103300 | 3167427400 | 72900 | 72900 | 72900 | 72900 | 1 |
| 503 | 20231219 | 103200 | 3167354500 | 72800 | 72900 | 73000 | 72800 | 31 |
| 504 | 20231219 | 103100 | 3165095500 | 72900 | 72900 | 72900 | 72900 | 5 |
| 505 | 20231219 | 103000 | 3164731000 | 72900 | 73000 | 73000 | 72800 | 823 |
| 506 | 20231219 | 102900 | 3104765200 | 73000 | 72900 | 73000 | 72900 | 4 |
| 507 | 20231219 | 102800 | 3104473400 | 73000 | 73000 | 73000 | 73000 | 13 |
| 508 | 20231219 | 102700 | 3103524400 | 73000 | 73000 | 73100 | 72900 | 127 |
| 509 | 20231219 | 102600 | 3094247700 | 73000 | 73000 | 73000 | 73000 | 75 |
| 510 | 20231219 | 102500 | 3088772700 | 73100 | 73100 | 73100 | 73100 | 28 |
| 511 | 20231219 | 102400 | 3086725900 | 73100 | 73000 | 73200 | 73000 | 153 |
| 512 | 20231219 | 102300 | 3075542200 | 73000 | 73000 | 73000 | 73000 | 2 |
| 513 | 20231219 | 102200 | 3075396200 | 73000 | 73100 | 73100 | 73000 | 24 |
| 514 | 20231219 | 102100 | 3073644000 | 73200 | 73200 | 73200 | 73100 | 87 |
| 515 | 20231219 | 102000 | 3067283100 | 73100 | 73000 | 73100 | 72900 | 535 |
| 516 | 20231219 | 101900 | 3028206300 | 73000 | 73100 | 73100 | 73000 | 188 |
| 517 | 20231219 | 101800 | 3014482200 | 73100 | 73000 | 73100 | 73000 | 117 |
| 518 | 20231219 | 101700 | 3005940900 | 72900 | 73000 | 73000 | 72900 | 149 |
| 519 | 20231219 | 101600 | 2995064200 | 73000 | 73000 | 73000 | 73000 | 46 |
| 520 | 20231219 | 101500 | 2991706200 | 73000 | 73000 | 73000 | 72900 | 184 |
| 521 | 20231219 | 101400 | 2978288400 | 73000 | 73000 | 73100 | 73000 | 89 |
| 522 | 20231219 | 101300 | 2971785000 | 73000 | 72900 | 73000 | 72900 | 64 |
| 523 | 20231219 | 101200 | 2967114700 | 72900 | 73000 | 73000 | 72900 | 123 |
| 524 | 20231219 | 101100 | 2958145900 | 73000 | 73000 | 73000 | 73000 | 37 |
| 525 | 20231219 | 101000 | 2955444900 | 73000 | 73000 | 73000 | 73000 | 602 |
| 526 | 20231219 | 100900 | 2911498900 | 72900 | 72900 | 72900 | 72900 | 32 |
| 527 | 20231219 | 100800 | 2909166100 | 72900 | 73000 | 73000 | 72800 | 87 |
| 528 | 20231219 | 100700 | 2902824400 | 72900 | 73000 | 73000 | 72900 | 169 |
| 529 | 20231219 | 100600 | 2890492800 | 73000 | 72800 | 73000 | 72700 | 1632 |
| 530 | 20231219 | 100500 | 2771598600 | 72800 | 72700 | 72800 | 72600 | 201 |
| 531 | 20231219 | 100400 | 2756973300 | 72600 | 72700 | 72700 | 72600 | 1510 |
| 532 | 20231219 | 100300 | 2647198600 | 72700 | 72700 | 72700 | 72600 | 36 |
| 533 | 20231219 | 100200 | 2644581600 | 72600 | 72700 | 72700 | 72600 | 32 |
| 534 | 20231219 | 100100 | 2642256600 | 72500 | 72500 | 72600 | 72500 | 805 |
| 535 | 20231219 | 100000 | 2583861400 | 72500 | 72600 | 72600 | 72400 | 72 |
| 536 | 20231219 | 095900 | 2578642700 | 72600 | 72500 | 72600 | 72400 | 309 |
| 537 | 20231219 | 095800 | 2556260000 | 72500 | 72500 | 72500 | 72400 | 115 |
| 538 | 20231219 | 095700 | 2547922600 | 72500 | 72500 | 72500 | 72400 | 439 |
| 539 | 20231219 | 095600 | 2516126500 | 72500 | 72400 | 72500 | 72400 | 494 |
| 540 | 20231219 | 095500 | 2480328700 | 72500 | 72400 | 72500 | 72400 | 93 |
| 541 | 20231219 | 095400 | 2473587900 | 72400 | 72500 | 72500 | 72400 | 317 |
| 542 | 20231219 | 095300 | 2450620200 | 72400 | 72400 | 72500 | 72400 | 757 |
| 543 | 20231219 | 095200 | 2395796700 | 72500 | 72500 | 72500 | 72400 | 26 |
| 544 | 20231219 | 095100 | 2393911800 | 72500 | 72500 | 72500 | 72400 | 205 |
| 545 | 20231219 | 095000 | 2379049400 | 72500 | 72500 | 72500 | 72400 | 199 |
| 546 | 20231219 | 094900 | 2364622900 | 72500 | 72500 | 72500 | 72400 | 495 |
| 547 | 20231219 | 094800 | 2328773600 | 72500 | 72500 | 72500 | 72400 | 1047 |
| 548 | 20231219 | 094700 | 2252883000 | 72600 | 72600 | 72600 | 72500 | 838 |
| 549 | 20231219 | 094600 | 2192063000 | 72600 | 72700 | 72700 | 72600 | 26 |
| 550 | 20231219 | 094500 | 2190175000 | 72700 | 72600 | 72700 | 72600 | 65 |
| 551 | 20231219 | 094400 | 2185455200 | 72700 | 72600 | 72700 | 72600 | 104 |
| 552 | 20231219 | 094300 | 2177904500 | 72700 | 72600 | 72700 | 72600 | 21 |
| 553 | 20231219 | 094200 | 2176378400 | 72600 | 72700 | 72700 | 72600 | 42 |
| 554 | 20231219 | 094100 | 2173327200 | 72700 | 72700 | 72700 | 72600 | 377 |
| 555 | 20231219 | 094000 | 2145953500 | 72700 | 72700 | 72800 | 72700 | 308 |
| 556 | 20231219 | 093900 | 2123561600 | 72700 | 72700 | 72700 | 72600 | 174 |
| 557 | 20231219 | 093800 | 2110916100 | 72700 | 72700 | 72700 | 72600 | 45 |
| 558 | 20231219 | 093700 | 2107647300 | 72600 | 72600 | 72700 | 72600 | 227 |
| 559 | 20231219 | 093600 | 2091153700 | 72600 | 72700 | 72700 | 72600 | 44 |
| 560 | 20231219 | 093500 | 2087958400 | 72600 | 72600 | 72700 | 72500 | 358 |
| 561 | 20231219 | 093400 | 2061984000 | 72600 | 72600 | 72600 | 72600 | 158 |
| 562 | 20231219 | 093300 | 2050513200 | 72500 | 72500 | 72500 | 72400 | 192 |
| 563 | 20231219 | 093200 | 2036593300 | 72500 | 72600 | 72600 | 72400 | 375 |
| 564 | 20231219 | 093100 | 2009412900 | 72500 | 72600 | 72600 | 72500 | 613 |
| 565 | 20231219 | 093000 | 1964960500 | 72700 | 72600 | 72700 | 72500 | 253 |
| 566 | 20231219 | 092900 | 1946594700 | 72500 | 72500 | 72600 | 72300 | 2054 |
| 567 | 20231219 | 092800 | 1797834300 | 72500 | 72700 | 72700 | 72500 | 2052 |
| 568 | 20231219 | 092700 | 1648939600 | 72700 | 72700 | 72700 | 72600 | 592 |
| 569 | 20231219 | 092600 | 1605907000 | 72700 | 72600 | 72700 | 72600 | 175 |
| 570 | 20231219 | 092500 | 1593192500 | 72700 | 72700 | 72700 | 72600 | 498 |
| 571 | 20231219 | 092400 | 1557006600 | 72700 | 72800 | 72800 | 72600 | 840 |
| 572 | 20231219 | 092300 | 1495938500 | 72800 | 72800 | 72800 | 72700 | 321 |
| 573 | 20231219 | 092200 | 1472581300 | 72800 | 72900 | 72900 | 72800 | 528 |
| 574 | 20231219 | 092100 | 1434127900 | 73000 | 72700 | 73000 | 72700 | 177 |
| 575 | 20231219 | 092000 | 1421236500 | 72800 | 72800 | 72900 | 72800 | 658 |
| 576 | 20231219 | 091900 | 1373333200 | 72800 | 72700 | 72800 | 72600 | 645 |
| 577 | 20231219 | 091800 | 1326471400 | 72700 | 72700 | 72700 | 72600 | 817 |
| 578 | 20231219 | 091700 | 1267078000 | 72700 | 72700 | 72700 | 72600 | 178 |
| 579 | 20231219 | 091600 | 1254137800 | 72600 | 72600 | 72600 | 72500 | 1749 |
| 580 | 20231219 | 091500 | 1127265000 | 72500 | 72500 | 72600 | 72500 | 472 |
| 581 | 20231219 | 091400 | 1093010400 | 72500 | 72700 | 72700 | 72500 | 21 |
| 582 | 20231219 | 091300 | 1091486900 | 72700 | 72700 | 72700 | 72600 | 336 |
| 583 | 20231219 | 091200 | 1067067500 | 72700 | 72400 | 72700 | 72400 | 1159 |
| 584 | 20231219 | 091100 | 982991900 | 72400 | 72400 | 72500 | 72300 | 627 |
| 585 | 20231219 | 091000 | 937596200 | 72200 | 72400 | 72500 | 72200 | 1557 |
| 586 | 20231219 | 090900 | 825018400 | 72400 | 72700 | 72700 | 72300 | 2507 |
| 587 | 20231219 | 090800 | 643228700 | 72700 | 72800 | 72800 | 72700 | 1283 |
| 588 | 20231219 | 090700 | 549942200 | 72800 | 72800 | 72800 | 72700 | 936 |
| 589 | 20231219 | 090600 | 481812200 | 72900 | 72900 | 73000 | 72800 | 648 |
| 590 | 20231219 | 090500 | 434580700 | 72800 | 72900 | 72900 | 72800 | 1307 |
| 591 | 20231219 | 090400 | 339389000 | 72900 | 72900 | 72900 | 72800 | 664 |
| 592 | 20231219 | 090300 | 291002700 | 72900 | 73100 | 73100 | 72800 | 1340 |
| 593 | 20231219 | 090200 | 193213100 | 73100 | 73200 | 73300 | 72900 | 1312 |
| 594 | 20231219 | 090100 | 97317100 | 73300 | 73500 | 73600 | 73200 | 184 |
| 595 | 20231219 | 090000 | 83826000 | 73400 | 73600 | 73700 | 73400 | 1139 |