34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 191600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 47956 |
| 3 | 20231220 | 191500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 4 | 20231220 | 191400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 5 | 20231220 | 191300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 6 | 20231220 | 191200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 7 | 20231220 | 191100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 8 | 20231220 | 191000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 9 | 20231220 | 190900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 10 | 20231220 | 190800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 11 | 20231220 | 190700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 12 | 20231220 | 190600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 13 | 20231220 | 190500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 14 | 20231220 | 190400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 15 | 20231220 | 190300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 16 | 20231220 | 190200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 17 | 20231220 | 190100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 18 | 20231220 | 190000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 19 | 20231220 | 185900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 20 | 20231220 | 185800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 21 | 20231220 | 185700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 22 | 20231220 | 185600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 23 | 20231220 | 185500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 24 | 20231220 | 185400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 25 | 20231220 | 185300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 26 | 20231220 | 185200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 27 | 20231220 | 185100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 28 | 20231220 | 185000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 29 | 20231220 | 184900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 30 | 20231220 | 184800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 31 | 20231220 | 184700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 32 | 20231220 | 184600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 47956 |
| 33 | 20231220 | 184500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 34 | 20231220 | 184400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 35 | 20231220 | 184300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 36 | 20231220 | 184200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 37 | 20231220 | 184100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 38 | 20231220 | 184000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 39 | 20231220 | 183900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 40 | 20231220 | 183800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 41 | 20231220 | 183700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 42 | 20231220 | 183600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 43 | 20231220 | 183500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 44 | 20231220 | 183400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 45 | 20231220 | 183300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 46 | 20231220 | 183200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 47 | 20231220 | 183100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 48 | 20231220 | 183000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 49 | 20231220 | 182900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 50 | 20231220 | 182800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 51 | 20231220 | 182700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 52 | 20231220 | 182600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 53 | 20231220 | 182500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 54 | 20231220 | 182400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 55 | 20231220 | 182300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 56 | 20231220 | 182200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 57 | 20231220 | 182100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 58 | 20231220 | 182000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 59 | 20231220 | 181900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 60 | 20231220 | 181800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 61 | 20231220 | 181700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 62 | 20231220 | 181600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 47956 |
| 63 | 20231220 | 181500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 64 | 20231220 | 181400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 65 | 20231220 | 181300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 66 | 20231220 | 181200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 67 | 20231220 | 181100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 68 | 20231220 | 181000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 69 | 20231220 | 180900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 70 | 20231220 | 180800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 71 | 20231220 | 180700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 72 | 20231220 | 180600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 73 | 20231220 | 180500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 74 | 20231220 | 180400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 75 | 20231220 | 180300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 76 | 20231220 | 180200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 77 | 20231220 | 180100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 78 | 20231220 | 180000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 79 | 20231220 | 175900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 80 | 20231220 | 175800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 81 | 20231220 | 175700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 82 | 20231220 | 175600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 83 | 20231220 | 175500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 84 | 20231220 | 175400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 85 | 20231220 | 175300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 86 | 20231220 | 175200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 87 | 20231220 | 175100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 88 | 20231220 | 175000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 89 | 20231220 | 174900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 90 | 20231220 | 174800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 91 | 20231220 | 174700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 92 | 20231220 | 174600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 47956 |
| 93 | 20231220 | 174500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 94 | 20231220 | 174400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 95 | 20231220 | 174300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 96 | 20231220 | 174200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 97 | 20231220 | 174100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 98 | 20231220 | 174000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 99 | 20231220 | 173900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 100 | 20231220 | 173800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 101 | 20231220 | 173700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 102 | 20231220 | 173600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 103 | 20231220 | 173500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 104 | 20231220 | 173400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 105 | 20231220 | 173300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 106 | 20231220 | 173200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 107 | 20231220 | 173100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 108 | 20231220 | 173000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 109 | 20231220 | 172900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 110 | 20231220 | 172800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 111 | 20231220 | 172700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 112 | 20231220 | 172600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 113 | 20231220 | 172500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 114 | 20231220 | 172400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 115 | 20231220 | 172300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 116 | 20231220 | 172200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 117 | 20231220 | 172100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 118 | 20231220 | 172000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 119 | 20231220 | 171900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 120 | 20231220 | 171800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 121 | 20231220 | 171700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 122 | 20231220 | 171600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 47956 |
| 123 | 20231220 | 171500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 124 | 20231220 | 171400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 125 | 20231220 | 171300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 126 | 20231220 | 171200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 127 | 20231220 | 171100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 128 | 20231220 | 171000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 129 | 20231220 | 170900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 130 | 20231220 | 170800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 131 | 20231220 | 170700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 132 | 20231220 | 170600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 133 | 20231220 | 170500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 134 | 20231220 | 170400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 135 | 20231220 | 170300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 136 | 20231220 | 170200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 137 | 20231220 | 170100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 138 | 20231220 | 170000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 139 | 20231220 | 165900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 140 | 20231220 | 165800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 141 | 20231220 | 165700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 142 | 20231220 | 165600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 143 | 20231220 | 165500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 144 | 20231220 | 165400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 145 | 20231220 | 165300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 146 | 20231220 | 165200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 147 | 20231220 | 165100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 148 | 20231220 | 165000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 149 | 20231220 | 164900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 150 | 20231220 | 164800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 151 | 20231220 | 164700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 152 | 20231220 | 164600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 47956 |
| 153 | 20231220 | 164500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 154 | 20231220 | 164400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 155 | 20231220 | 164300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 156 | 20231220 | 164200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 157 | 20231220 | 164100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 158 | 20231220 | 164000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 159 | 20231220 | 163900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 160 | 20231220 | 163800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 161 | 20231220 | 163700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 162 | 20231220 | 163600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 163 | 20231220 | 163500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 164 | 20231220 | 163400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 165 | 20231220 | 163300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 166 | 20231220 | 163200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 167 | 20231220 | 163100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 168 | 20231220 | 163000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 169 | 20231220 | 162900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 170 | 20231220 | 162800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 171 | 20231220 | 162700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 172 | 20231220 | 162600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 173 | 20231220 | 162500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 174 | 20231220 | 162400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 175 | 20231220 | 162300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 176 | 20231220 | 162200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 177 | 20231220 | 162100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 178 | 20231220 | 162000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 179 | 20231220 | 161900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 180 | 20231220 | 161800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 181 | 20231220 | 161700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 182 | 20231220 | 161600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 47956 |
| 183 | 20231220 | 161500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 184 | 20231220 | 161400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 185 | 20231220 | 161300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 186 | 20231220 | 161200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 187 | 20231220 | 161100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 188 | 20231220 | 161000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 189 | 20231220 | 160900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 190 | 20231220 | 160800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 191 | 20231220 | 160700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 192 | 20231220 | 160600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 193 | 20231220 | 160500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 194 | 20231220 | 160400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 195 | 20231220 | 160300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 196 | 20231220 | 160200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 197 | 20231220 | 160100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 198 | 20231220 | 160000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 199 | 20231220 | 155900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 200 | 20231220 | 155800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 201 | 20231220 | 155700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 202 | 20231220 | 155600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 203 | 20231220 | 155500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 204 | 20231220 | 155400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 205 | 20231220 | 155300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 206 | 20231220 | 155200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 207 | 20231220 | 155100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 208 | 20231220 | 155000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 209 | 20231220 | 154900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 210 | 20231220 | 154800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 211 | 20231220 | 154700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 212 | 20231220 | 154600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 47956 |
| 213 | 20231220 | 154500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 214 | 20231220 | 154400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 215 | 20231220 | 154300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 216 | 20231220 | 154200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 217 | 20231220 | 154100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 218 | 20231220 | 154000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 219 | 20231220 | 153900 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 220 | 20231220 | 153800 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 221 | 20231220 | 153700 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 222 | 20231220 | 153600 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 223 | 20231220 | 153500 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 224 | 20231220 | 153400 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 225 | 20231220 | 153300 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 226 | 20231220 | 153200 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 227 | 20231220 | 153100 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 0 |
| 228 | 20231220 | 153000 | 60404947200 | 53700 | 53700 | 53700 | 53700 | 47956 |
| 229 | 20231220 | 152900 | 57829710000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 230 | 20231220 | 152800 | 57829710000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 231 | 20231220 | 152700 | 57829710000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 232 | 20231220 | 152600 | 57829710000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 233 | 20231220 | 152500 | 57829710000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 234 | 20231220 | 152400 | 57829710000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 235 | 20231220 | 152300 | 57829710000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 236 | 20231220 | 152200 | 57829710000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 237 | 20231220 | 152100 | 57829710000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 238 | 20231220 | 152000 | 57829710000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 239 | 20231220 | 151900 | 57829710000 | 53500 | 53600 | 53700 | 53500 | 9381 |
| 240 | 20231220 | 151800 | 57326837900 | 53600 | 53600 | 53700 | 53600 | 4547 |
| 241 | 20231220 | 151700 | 57083089500 | 53600 | 53600 | 53700 | 53600 | 2165 |
| 242 | 20231220 | 151600 | 56967016300 | 53600 | 53600 | 53700 | 53600 | 6083 |
| 243 | 20231220 | 151500 | 56640895200 | 53600 | 53600 | 53700 | 53600 | 6093 |
| 244 | 20231220 | 151400 | 56314281700 | 53600 | 53600 | 53700 | 53600 | 3250 |
| 245 | 20231220 | 151300 | 56140031500 | 53700 | 53700 | 53700 | 53600 | 2974 |
| 246 | 20231220 | 151200 | 55980544800 | 53700 | 53600 | 53700 | 53600 | 2757 |
| 247 | 20231220 | 151100 | 55832737000 | 53600 | 53700 | 53700 | 53600 | 4414 |
| 248 | 20231220 | 151000 | 55596029200 | 53600 | 53600 | 53700 | 53600 | 3490 |
| 249 | 20231220 | 150900 | 55408825900 | 53600 | 53600 | 53700 | 53600 | 5807 |
| 250 | 20231220 | 150800 | 55097513700 | 53600 | 53600 | 53700 | 53600 | 2934 |
| 251 | 20231220 | 150700 | 54940238300 | 53600 | 53600 | 53700 | 53600 | 3166 |
| 252 | 20231220 | 150600 | 54770525000 | 53600 | 53700 | 53700 | 53600 | 3895 |
| 253 | 20231220 | 150500 | 54561595800 | 53700 | 53600 | 53700 | 53600 | 3725 |
| 254 | 20231220 | 150400 | 54361906400 | 53600 | 53700 | 53700 | 53600 | 1732 |
| 255 | 20231220 | 150300 | 54269057300 | 53600 | 53700 | 53700 | 53600 | 1626 |
| 256 | 20231220 | 150200 | 54181842600 | 53600 | 53700 | 53700 | 53600 | 3907 |
| 257 | 20231220 | 150100 | 53972384500 | 53600 | 53600 | 53700 | 53600 | 1212 |
| 258 | 20231220 | 150000 | 53907401000 | 53700 | 53600 | 53700 | 53600 | 2604 |
| 259 | 20231220 | 145900 | 53767806700 | 53600 | 53700 | 53700 | 53600 | 1409 |
| 260 | 20231220 | 145800 | 53692273000 | 53700 | 53600 | 53700 | 53600 | 1976 |
| 261 | 20231220 | 145700 | 53586355200 | 53600 | 53600 | 53700 | 53600 | 4598 |
| 262 | 20231220 | 145600 | 53339769700 | 53600 | 53600 | 53700 | 53600 | 1409 |
| 263 | 20231220 | 145500 | 53264212500 | 53600 | 53600 | 53700 | 53600 | 2477 |
| 264 | 20231220 | 145400 | 53131335900 | 53600 | 53700 | 53700 | 53600 | 2272 |
| 265 | 20231220 | 145300 | 53009534200 | 53600 | 53700 | 53700 | 53600 | 1092 |
| 266 | 20231220 | 145200 | 52950987400 | 53600 | 53600 | 53700 | 53600 | 918 |
| 267 | 20231220 | 145100 | 52901759300 | 53600 | 53600 | 53700 | 53600 | 2316 |
| 268 | 20231220 | 145000 | 52777582300 | 53600 | 53600 | 53700 | 53600 | 1579 |
| 269 | 20231220 | 144900 | 52692890000 | 53600 | 53600 | 53700 | 53600 | 1667 |
| 270 | 20231220 | 144800 | 52603534700 | 53600 | 53600 | 53700 | 53500 | 2434 |
| 271 | 20231220 | 144700 | 52473062200 | 53600 | 53600 | 53700 | 53500 | 1851 |
| 272 | 20231220 | 144600 | 52373858900 | 53600 | 53500 | 53700 | 53500 | 5032 |
| 273 | 20231220 | 144500 | 52104178900 | 53500 | 53500 | 53600 | 53500 | 1225 |
| 274 | 20231220 | 144400 | 52038624500 | 53500 | 53600 | 53700 | 53500 | 3052 |
| 275 | 20231220 | 144300 | 51875094100 | 53600 | 53700 | 53700 | 53500 | 7084 |
| 276 | 20231220 | 144200 | 51495630700 | 53600 | 53600 | 53700 | 53500 | 8421 |
| 277 | 20231220 | 144100 | 51044253900 | 53600 | 53600 | 53700 | 53600 | 2251 |
| 278 | 20231220 | 144000 | 50923589600 | 53600 | 53700 | 53700 | 53600 | 1282 |
| 279 | 20231220 | 143900 | 50854864400 | 53700 | 53600 | 53700 | 53600 | 2969 |
| 280 | 20231220 | 143800 | 50695640900 | 53600 | 53600 | 53700 | 53600 | 1071 |
| 281 | 20231220 | 143700 | 50638231700 | 53600 | 53600 | 53700 | 53600 | 2185 |
| 282 | 20231220 | 143600 | 50521102600 | 53600 | 53600 | 53700 | 53600 | 1501 |
| 283 | 20231220 | 143500 | 50440638800 | 53600 | 53700 | 53700 | 53600 | 2415 |
| 284 | 20231220 | 143400 | 50311035400 | 53700 | 53700 | 53800 | 53700 | 7438 |
| 285 | 20231220 | 143300 | 49911606000 | 53800 | 53700 | 53800 | 53700 | 812 |
| 286 | 20231220 | 143200 | 49867986600 | 53800 | 53800 | 53800 | 53700 | 642 |
| 287 | 20231220 | 143100 | 49833490100 | 53700 | 53700 | 53800 | 53700 | 951 |
| 288 | 20231220 | 143000 | 49782418400 | 53700 | 53700 | 53800 | 53700 | 787 |
| 289 | 20231220 | 142900 | 49740139200 | 53800 | 53800 | 53900 | 53700 | 2745 |
| 290 | 20231220 | 142800 | 49592463600 | 53800 | 53900 | 53900 | 53700 | 16292 |
| 291 | 20231220 | 142700 | 48715804400 | 53800 | 53800 | 53900 | 53800 | 1559 |
| 292 | 20231220 | 142600 | 48631843400 | 53900 | 53800 | 53900 | 53800 | 1343 |
| 293 | 20231220 | 142500 | 48559574400 | 53800 | 53800 | 53900 | 53800 | 1341 |
| 294 | 20231220 | 142400 | 48487390900 | 53900 | 53800 | 53900 | 53800 | 964 |
| 295 | 20231220 | 142300 | 48435489000 | 53800 | 53800 | 53900 | 53800 | 869 |
| 296 | 20231220 | 142200 | 48388717300 | 53800 | 53800 | 53900 | 53800 | 1682 |
| 297 | 20231220 | 142100 | 48298214800 | 53800 | 53900 | 53900 | 53800 | 1915 |
| 298 | 20231220 | 142000 | 48195156900 | 53900 | 53800 | 53900 | 53800 | 673 |
| 299 | 20231220 | 141900 | 48158939600 | 53800 | 53800 | 53900 | 53800 | 1332 |
| 300 | 20231220 | 141800 | 48087215700 | 53800 | 53900 | 53900 | 53800 | 1241 |
| 301 | 20231220 | 141700 | 48020391800 | 53800 | 53900 | 53900 | 53800 | 708 |
| 302 | 20231220 | 141600 | 47982290900 | 53900 | 53900 | 53900 | 53800 | 812 |
| 303 | 20231220 | 141500 | 47938601400 | 53800 | 53800 | 53900 | 53800 | 2442 |
| 304 | 20231220 | 141400 | 47807071700 | 53800 | 53800 | 53900 | 53800 | 3358 |
| 305 | 20231220 | 141300 | 47626387900 | 53800 | 53800 | 53900 | 53800 | 776 |
| 306 | 20231220 | 141200 | 47584627900 | 53800 | 53800 | 53900 | 53800 | 3300 |
| 307 | 20231220 | 141100 | 47407084300 | 53800 | 53800 | 53900 | 53800 | 2999 |
| 308 | 20231220 | 141000 | 47245692700 | 53800 | 53900 | 53900 | 53800 | 859 |
| 309 | 20231220 | 140900 | 47199465500 | 53800 | 53900 | 53900 | 53800 | 2036 |
| 310 | 20231220 | 140800 | 47089881800 | 53800 | 53800 | 53900 | 53800 | 1156 |
| 311 | 20231220 | 140700 | 47027676900 | 53900 | 53800 | 53900 | 53800 | 1936 |
| 312 | 20231220 | 140600 | 46923517700 | 53800 | 53800 | 53900 | 53800 | 1733 |
| 313 | 20231220 | 140500 | 46830260900 | 53800 | 53800 | 53900 | 53800 | 2498 |
| 314 | 20231220 | 140400 | 46695861100 | 53800 | 53800 | 53900 | 53700 | 3773 |
| 315 | 20231220 | 140300 | 46492865700 | 53700 | 53800 | 53900 | 53700 | 12008 |
| 316 | 20231220 | 140200 | 45846890800 | 53800 | 53800 | 53900 | 53800 | 5785 |
| 317 | 20231220 | 140100 | 45535642700 | 53800 | 53900 | 53900 | 53800 | 846 |
| 318 | 20231220 | 140000 | 45490121700 | 53800 | 53800 | 53900 | 53800 | 1020 |
| 319 | 20231220 | 135900 | 45435233200 | 53900 | 53900 | 53900 | 53800 | 2326 |
| 320 | 20231220 | 135800 | 45309943400 | 53900 | 53800 | 53900 | 53800 | 1236 |
| 321 | 20231220 | 135700 | 45243390100 | 53800 | 53900 | 53900 | 53800 | 1264 |
| 322 | 20231220 | 135600 | 45175362400 | 53800 | 53800 | 53900 | 53800 | 4404 |
| 323 | 20231220 | 135500 | 44938348500 | 53800 | 53900 | 53900 | 53800 | 997 |
| 324 | 20231220 | 135400 | 44884677800 | 53800 | 53800 | 53900 | 53800 | 1257 |
| 325 | 20231220 | 135300 | 44817025600 | 53800 | 53800 | 53900 | 53800 | 1415 |
| 326 | 20231220 | 135200 | 44740845000 | 53800 | 53900 | 53900 | 53800 | 2302 |
| 327 | 20231220 | 135100 | 44616888700 | 53900 | 53900 | 53900 | 53800 | 992 |
| 328 | 20231220 | 135000 | 44563478900 | 53900 | 53900 | 53900 | 53800 | 1061 |
| 329 | 20231220 | 134900 | 44506359400 | 53800 | 53800 | 53900 | 53800 | 1827 |
| 330 | 20231220 | 134800 | 44407997000 | 53900 | 53800 | 53900 | 53800 | 1391 |
| 331 | 20231220 | 134700 | 44333089700 | 53900 | 53800 | 53900 | 53800 | 1367 |
| 332 | 20231220 | 134600 | 44259468100 | 53800 | 53800 | 53900 | 53800 | 3312 |
| 333 | 20231220 | 134500 | 44081234500 | 53900 | 53800 | 53900 | 53800 | 774 |
| 334 | 20231220 | 134400 | 44039559500 | 53800 | 53800 | 53900 | 53800 | 1142 |
| 335 | 20231220 | 134300 | 43978107500 | 53800 | 53900 | 53900 | 53800 | 840 |
| 336 | 20231220 | 134200 | 43932909200 | 53900 | 53800 | 53900 | 53800 | 1959 |
| 337 | 20231220 | 134100 | 43827397500 | 53800 | 53900 | 53900 | 53800 | 743 |
| 338 | 20231220 | 134000 | 43787404600 | 53800 | 53900 | 53900 | 53800 | 816 |
| 339 | 20231220 | 133900 | 43743463700 | 53900 | 53900 | 53900 | 53800 | 1061 |
| 340 | 20231220 | 133800 | 43686351900 | 53900 | 53800 | 53900 | 53800 | 1079 |
| 341 | 20231220 | 133700 | 43628271500 | 53800 | 53800 | 53900 | 53800 | 927 |
| 342 | 20231220 | 133600 | 43578364800 | 53800 | 53900 | 53900 | 53800 | 1168 |
| 343 | 20231220 | 133500 | 43515499200 | 53800 | 53800 | 53900 | 53800 | 2262 |
| 344 | 20231220 | 133400 | 43393765300 | 53900 | 53900 | 53900 | 53800 | 993 |
| 345 | 20231220 | 133300 | 43340298000 | 53900 | 53800 | 53900 | 53800 | 1640 |
| 346 | 20231220 | 133200 | 43252025500 | 53800 | 53800 | 53900 | 53800 | 1564 |
| 347 | 20231220 | 133100 | 43167805800 | 53900 | 53800 | 53900 | 53800 | 1084 |
| 348 | 20231220 | 133000 | 43109456200 | 53800 | 53900 | 53900 | 53800 | 699 |
| 349 | 20231220 | 132900 | 43071843200 | 53800 | 53800 | 53900 | 53800 | 1507 |
| 350 | 20231220 | 132800 | 42990757400 | 53800 | 53800 | 53900 | 53800 | 1906 |
| 351 | 20231220 | 132700 | 42888212800 | 53800 | 53800 | 53900 | 53800 | 501 |
| 352 | 20231220 | 132600 | 42861232200 | 53800 | 53900 | 53900 | 53800 | 906 |
| 353 | 20231220 | 132500 | 42812447600 | 53900 | 53900 | 53900 | 53800 | 554 |
| 354 | 20231220 | 132400 | 42782605700 | 53800 | 53800 | 53900 | 53800 | 1862 |
| 355 | 20231220 | 132300 | 42682394300 | 53800 | 53900 | 53900 | 53800 | 1208 |
| 356 | 20231220 | 132200 | 42617367200 | 53900 | 53800 | 53900 | 53800 | 931 |
| 357 | 20231220 | 132100 | 42567246000 | 53800 | 53800 | 53900 | 53800 | 578 |
| 358 | 20231220 | 132000 | 42536124300 | 53800 | 53800 | 53900 | 53800 | 351 |
| 359 | 20231220 | 131900 | 42517228200 | 53900 | 53800 | 53900 | 53800 | 3583 |
| 360 | 20231220 | 131800 | 42324459800 | 53800 | 53800 | 53900 | 53800 | 865 |
| 361 | 20231220 | 131700 | 42277899400 | 53900 | 53900 | 54000 | 53800 | 5245 |
| 362 | 20231220 | 131600 | 41995217800 | 54000 | 53900 | 54000 | 53900 | 5071 |
| 363 | 20231220 | 131500 | 41721881500 | 53900 | 53900 | 54000 | 53900 | 1094 |
| 364 | 20231220 | 131400 | 41662878100 | 53900 | 53900 | 54000 | 53900 | 1220 |
| 365 | 20231220 | 131300 | 41597117400 | 53900 | 53900 | 54000 | 53900 | 1717 |
| 366 | 20231220 | 131200 | 41504564200 | 53900 | 53900 | 54000 | 53900 | 599 |
| 367 | 20231220 | 131100 | 41472240000 | 53900 | 53900 | 54000 | 53900 | 1837 |
| 368 | 20231220 | 131000 | 41373208600 | 53900 | 53800 | 54000 | 53800 | 6735 |
| 369 | 20231220 | 130900 | 41010185800 | 53900 | 53900 | 53900 | 53800 | 1534 |
| 370 | 20231220 | 130800 | 40927580700 | 53900 | 53800 | 53900 | 53800 | 1020 |
| 371 | 20231220 | 130700 | 40872633200 | 53800 | 53800 | 53900 | 53800 | 1099 |
| 372 | 20231220 | 130600 | 40813452100 | 53800 | 53900 | 53900 | 53800 | 1558 |
| 373 | 20231220 | 130500 | 40729534800 | 53800 | 53800 | 53900 | 53800 | 556 |
| 374 | 20231220 | 130400 | 40699588500 | 53800 | 53900 | 54000 | 53800 | 19076 |
| 375 | 20231220 | 130300 | 39671352900 | 53900 | 53900 | 54000 | 53900 | 1596 |
| 376 | 20231220 | 130200 | 39585255000 | 54000 | 53900 | 54000 | 53900 | 819 |
| 377 | 20231220 | 130100 | 39541062600 | 53900 | 53900 | 54000 | 53900 | 996 |
| 378 | 20231220 | 130000 | 39487335200 | 53900 | 54000 | 54000 | 53900 | 960 |
| 379 | 20231220 | 125900 | 39435543000 | 54000 | 54000 | 54000 | 53900 | 973 |
| 380 | 20231220 | 125800 | 39383068900 | 54000 | 53900 | 54000 | 53900 | 833 |
| 381 | 20231220 | 125700 | 39338127700 | 53900 | 53900 | 54000 | 53900 | 1031 |
| 382 | 20231220 | 125600 | 39282500500 | 53900 | 54000 | 54000 | 53900 | 1062 |
| 383 | 20231220 | 125500 | 39225207200 | 54000 | 53900 | 54000 | 53900 | 2088 |
| 384 | 20231220 | 125400 | 39112600700 | 53900 | 53900 | 54000 | 53900 | 1261 |
| 385 | 20231220 | 125300 | 39044589500 | 53900 | 54000 | 54000 | 53900 | 938 |
| 386 | 20231220 | 125200 | 38993955500 | 54000 | 54000 | 54000 | 53900 | 2366 |
| 387 | 20231220 | 125100 | 38866232900 | 54000 | 53900 | 54000 | 53900 | 776 |
| 388 | 20231220 | 125000 | 38824361600 | 53900 | 54000 | 54000 | 53900 | 1071 |
| 389 | 20231220 | 124900 | 38766564800 | 53900 | 54000 | 54000 | 53900 | 982 |
| 390 | 20231220 | 124800 | 38713590100 | 54000 | 53900 | 54000 | 53900 | 2031 |
| 391 | 20231220 | 124700 | 38604050800 | 53900 | 53900 | 54000 | 53900 | 722 |
| 392 | 20231220 | 124600 | 38565086700 | 54000 | 53900 | 54000 | 53900 | 777 |
| 393 | 20231220 | 124500 | 38523184900 | 53900 | 53900 | 54000 | 53900 | 3390 |
| 394 | 20231220 | 124400 | 38340441400 | 53900 | 54000 | 54000 | 53900 | 1154 |
| 395 | 20231220 | 124300 | 38278211000 | 54000 | 53900 | 54000 | 53900 | 2170 |
| 396 | 20231220 | 124200 | 38161127400 | 54000 | 53800 | 54000 | 53800 | 8750 |
| 397 | 20231220 | 124100 | 37689438400 | 53800 | 53900 | 53900 | 53800 | 2314 |
| 398 | 20231220 | 124000 | 37564797500 | 53900 | 53700 | 53900 | 53700 | 15876 |
| 399 | 20231220 | 123900 | 36710476500 | 53800 | 53800 | 53800 | 53700 | 1350 |
| 400 | 20231220 | 123800 | 36637898000 | 53800 | 53800 | 53800 | 53700 | 973 |
| 401 | 20231220 | 123700 | 36585604000 | 53800 | 53800 | 53800 | 53700 | 551 |
| 402 | 20231220 | 123600 | 36555999500 | 53800 | 53700 | 53800 | 53700 | 1337 |
| 403 | 20231220 | 123500 | 36484096100 | 53700 | 53800 | 53800 | 53700 | 837 |
| 404 | 20231220 | 123400 | 36439089700 | 53700 | 53700 | 53800 | 53700 | 1067 |
| 405 | 20231220 | 123300 | 36381731800 | 53700 | 53700 | 53800 | 53700 | 2064 |
| 406 | 20231220 | 123200 | 36270851800 | 53700 | 53700 | 53800 | 53700 | 790 |
| 407 | 20231220 | 123100 | 36228368400 | 53700 | 53700 | 53800 | 53700 | 3571 |
| 408 | 20231220 | 123000 | 36036562800 | 53600 | 53600 | 53700 | 53600 | 5994 |
| 409 | 20231220 | 122900 | 35714758600 | 53600 | 53600 | 53700 | 53600 | 845 |
| 410 | 20231220 | 122800 | 35669443600 | 53700 | 53700 | 53700 | 53600 | 845 |
| 411 | 20231220 | 122700 | 35624113900 | 53600 | 53700 | 53700 | 53600 | 731 |
| 412 | 20231220 | 122600 | 35584886500 | 53700 | 53700 | 53700 | 53600 | 539 |
| 413 | 20231220 | 122500 | 35555966200 | 53700 | 53600 | 53700 | 53600 | 1248 |
| 414 | 20231220 | 122400 | 35489021400 | 53700 | 53700 | 53700 | 53600 | 1154 |
| 415 | 20231220 | 122300 | 35427136700 | 53600 | 53700 | 53700 | 53600 | 908 |
| 416 | 20231220 | 122200 | 35378435100 | 53700 | 53600 | 53700 | 53600 | 600 |
| 417 | 20231220 | 122100 | 35346244300 | 53700 | 53600 | 53700 | 53500 | 2100 |
| 418 | 20231220 | 122000 | 35233657900 | 53600 | 53600 | 53700 | 53600 | 2417 |
| 419 | 20231220 | 121900 | 35104086200 | 53600 | 53700 | 53700 | 53600 | 11318 |
| 420 | 20231220 | 121800 | 34497352400 | 53700 | 53600 | 53700 | 53600 | 917 |
| 421 | 20231220 | 121700 | 34448175900 | 53600 | 53600 | 53700 | 53600 | 2335 |
| 422 | 20231220 | 121600 | 34322964800 | 53600 | 53700 | 53700 | 53600 | 956 |
| 423 | 20231220 | 121500 | 34271666900 | 53700 | 53600 | 53700 | 53600 | 478 |
| 424 | 20231220 | 121400 | 34246023000 | 53600 | 53700 | 53700 | 53600 | 795 |
| 425 | 20231220 | 121300 | 34203369500 | 53600 | 53700 | 53700 | 53600 | 1219 |
| 426 | 20231220 | 121200 | 34137992200 | 53600 | 53700 | 53700 | 53600 | 843 |
| 427 | 20231220 | 121100 | 34092773300 | 53700 | 53600 | 53700 | 53600 | 517 |
| 428 | 20231220 | 121000 | 34065029800 | 53600 | 53700 | 53700 | 53600 | 1103 |
| 429 | 20231220 | 120900 | 34005842800 | 53600 | 53700 | 53700 | 53600 | 1030 |
| 430 | 20231220 | 120800 | 33950580500 | 53600 | 53600 | 53700 | 53600 | 354 |
| 431 | 20231220 | 120700 | 33931595300 | 53600 | 53600 | 53700 | 53600 | 598 |
| 432 | 20231220 | 120600 | 33899511500 | 53600 | 53700 | 53700 | 53600 | 1359 |
| 433 | 20231220 | 120500 | 33826609800 | 53600 | 53600 | 53700 | 53600 | 897 |
| 434 | 20231220 | 120400 | 33778482200 | 53600 | 53600 | 53700 | 53600 | 1601 |
| 435 | 20231220 | 120300 | 33692633100 | 53700 | 53600 | 53700 | 53600 | 953 |
| 436 | 20231220 | 120200 | 33641496600 | 53700 | 53600 | 53700 | 53600 | 707 |
| 437 | 20231220 | 120100 | 33603577300 | 53600 | 53600 | 53700 | 53600 | 1027 |
| 438 | 20231220 | 120000 | 33548485100 | 53700 | 53700 | 53700 | 53600 | 679 |
| 439 | 20231220 | 115900 | 33512057400 | 53700 | 53700 | 53700 | 53600 | 1624 |
| 440 | 20231220 | 115800 | 33424963800 | 53700 | 53700 | 53700 | 53600 | 914 |
| 441 | 20231220 | 115700 | 33375917500 | 53600 | 53600 | 53700 | 53600 | 1370 |
| 442 | 20231220 | 115600 | 33302396700 | 53700 | 53700 | 53700 | 53600 | 838 |
| 443 | 20231220 | 115500 | 33257429000 | 53600 | 53600 | 53700 | 53600 | 1945 |
| 444 | 20231220 | 115400 | 33153122900 | 53600 | 53700 | 53700 | 53600 | 963 |
| 445 | 20231220 | 115300 | 33101453900 | 53700 | 53700 | 53700 | 53600 | 1253 |
| 446 | 20231220 | 115200 | 33034257100 | 53700 | 53600 | 53700 | 53600 | 989 |
| 447 | 20231220 | 115100 | 32981199300 | 53600 | 53700 | 53700 | 53600 | 1291 |
| 448 | 20231220 | 115000 | 32911969800 | 53600 | 53700 | 53700 | 53600 | 1127 |
| 449 | 20231220 | 114900 | 32851474700 | 53700 | 53600 | 53700 | 53600 | 1280 |
| 450 | 20231220 | 114800 | 32782839400 | 53700 | 53700 | 53700 | 53600 | 1251 |
| 451 | 20231220 | 114700 | 32715724900 | 53600 | 53700 | 53700 | 53600 | 1287 |
| 452 | 20231220 | 114600 | 32646710700 | 53700 | 53600 | 53700 | 53500 | 7333 |
| 453 | 20231220 | 114500 | 32253644100 | 53600 | 53600 | 53600 | 53500 | 515 |
| 454 | 20231220 | 114400 | 32226059700 | 53600 | 53600 | 53600 | 53500 | 450 |
| 455 | 20231220 | 114300 | 32201961000 | 53600 | 53500 | 53600 | 53500 | 2269 |
| 456 | 20231220 | 114200 | 32080538400 | 53500 | 53600 | 53600 | 53500 | 824 |
| 457 | 20231220 | 114100 | 32036414100 | 53500 | 53600 | 53600 | 53500 | 1086 |
| 458 | 20231220 | 114000 | 31978260300 | 53500 | 53600 | 53600 | 53500 | 1075 |
| 459 | 20231220 | 113900 | 31920730500 | 53500 | 53600 | 53600 | 53500 | 2861 |
| 460 | 20231220 | 113800 | 31767502000 | 53600 | 53600 | 53600 | 53500 | 571 |
| 461 | 20231220 | 113700 | 31736933100 | 53600 | 53500 | 53600 | 53400 | 8168 |
| 462 | 20231220 | 113600 | 31299901400 | 53500 | 53400 | 53500 | 53400 | 1423 |
| 463 | 20231220 | 113500 | 31223835900 | 53500 | 53500 | 53500 | 53400 | 1033 |
| 464 | 20231220 | 113400 | 31168581600 | 53500 | 53400 | 53500 | 53300 | 5901 |
| 465 | 20231220 | 113300 | 30853462400 | 53300 | 53400 | 53400 | 53300 | 905 |
| 466 | 20231220 | 113200 | 30805184300 | 53400 | 53300 | 53400 | 53300 | 1157 |
| 467 | 20231220 | 113100 | 30743470000 | 53300 | 53300 | 53400 | 53300 | 4529 |
| 468 | 20231220 | 113000 | 30502056300 | 53300 | 53300 | 53300 | 53200 | 6926 |
| 469 | 20231220 | 112900 | 30133078300 | 53200 | 53300 | 53300 | 53200 | 866 |
| 470 | 20231220 | 112800 | 30086992600 | 53300 | 53300 | 53300 | 53200 | 993 |
| 471 | 20231220 | 112700 | 30034141300 | 53300 | 53300 | 53300 | 53200 | 2647 |
| 472 | 20231220 | 112600 | 29893286100 | 53300 | 53300 | 53300 | 53200 | 1758 |
| 473 | 20231220 | 112500 | 29799721700 | 53200 | 53200 | 53300 | 53200 | 3347 |
| 474 | 20231220 | 112400 | 29621648100 | 53200 | 53200 | 53300 | 53200 | 2601 |
| 475 | 20231220 | 112300 | 29483260100 | 53200 | 53300 | 53300 | 53200 | 1641 |
| 476 | 20231220 | 112200 | 29395890400 | 53200 | 53300 | 53300 | 53200 | 2598 |
| 477 | 20231220 | 112100 | 29257615300 | 53200 | 53200 | 53300 | 53100 | 7250 |
| 478 | 20231220 | 112000 | 28871843000 | 53200 | 53100 | 53200 | 53000 | 13570 |
| 479 | 20231220 | 111900 | 28151490200 | 53100 | 53100 | 53200 | 53000 | 8416 |
| 480 | 20231220 | 111800 | 27704788200 | 53200 | 53100 | 53200 | 53100 | 11811 |
| 481 | 20231220 | 111700 | 27077601800 | 53200 | 53200 | 53200 | 53100 | 10538 |
| 482 | 20231220 | 111600 | 26517938200 | 53200 | 53200 | 53300 | 53100 | 14366 |
| 483 | 20231220 | 111500 | 25753662700 | 53300 | 53300 | 53300 | 53200 | 2869 |
| 484 | 20231220 | 111400 | 25600929600 | 53200 | 53400 | 53500 | 53200 | 15882 |
| 485 | 20231220 | 111300 | 24753888700 | 53400 | 53400 | 53500 | 53400 | 4272 |
| 486 | 20231220 | 111200 | 24525757000 | 53400 | 53400 | 53500 | 53400 | 8018 |
| 487 | 20231220 | 111100 | 24097544800 | 53400 | 53400 | 53500 | 53400 | 3953 |
| 488 | 20231220 | 111000 | 23886363100 | 53500 | 53500 | 53500 | 53400 | 1864 |
| 489 | 20231220 | 110900 | 23786800600 | 53400 | 53500 | 53500 | 53400 | 1011 |
| 490 | 20231220 | 110800 | 23732790400 | 53500 | 53400 | 53500 | 53400 | 800 |
| 491 | 20231220 | 110700 | 23690039000 | 53500 | 53500 | 53500 | 53400 | 936 |
| 492 | 20231220 | 110600 | 23640021000 | 53400 | 53400 | 53500 | 53400 | 2024 |
| 493 | 20231220 | 110500 | 23531912000 | 53400 | 53400 | 53500 | 53400 | 2458 |
| 494 | 20231220 | 110400 | 23400607200 | 53400 | 53400 | 53500 | 53400 | 4884 |
| 495 | 20231220 | 110300 | 23139767500 | 53500 | 53500 | 53500 | 53400 | 3026 |
| 496 | 20231220 | 110200 | 22978162300 | 53500 | 53500 | 53500 | 53400 | 14323 |
| 497 | 20231220 | 110100 | 22211901300 | 53500 | 53600 | 53600 | 53500 | 1191 |
| 498 | 20231220 | 110000 | 22148165600 | 53500 | 53600 | 53600 | 53500 | 560 |
| 499 | 20231220 | 105900 | 22118176300 | 53500 | 53600 | 53700 | 53500 | 1067 |
| 500 | 20231220 | 105800 | 22060992800 | 53600 | 53600 | 53700 | 53600 | 905 |
| 501 | 20231220 | 105700 | 22012481800 | 53600 | 53600 | 53700 | 53600 | 2833 |
| 502 | 20231220 | 105600 | 21860590400 | 53700 | 53600 | 53700 | 53500 | 2597 |
| 503 | 20231220 | 105500 | 21721436600 | 53600 | 53500 | 53600 | 53500 | 2126 |
| 504 | 20231220 | 105400 | 21607509500 | 53500 | 53600 | 53700 | 53500 | 9824 |
| 505 | 20231220 | 105300 | 21080991000 | 53700 | 53600 | 53700 | 53600 | 680 |
| 506 | 20231220 | 105200 | 21044534600 | 53600 | 53700 | 53700 | 53600 | 2241 |
| 507 | 20231220 | 105100 | 20924408400 | 53600 | 53600 | 53700 | 53600 | 758 |
| 508 | 20231220 | 105000 | 20883764100 | 53600 | 53600 | 53700 | 53600 | 901 |
| 509 | 20231220 | 104900 | 20835426600 | 53600 | 53600 | 53700 | 53600 | 979 |
| 510 | 20231220 | 104800 | 20782947500 | 53600 | 53700 | 53700 | 53600 | 818 |
| 511 | 20231220 | 104700 | 20739084400 | 53700 | 53600 | 53700 | 53600 | 421 |
| 512 | 20231220 | 104600 | 20716509600 | 53700 | 53600 | 53700 | 53600 | 2235 |
| 513 | 20231220 | 104500 | 20596613600 | 53600 | 53600 | 53700 | 53600 | 1094 |
| 514 | 20231220 | 104400 | 20537964600 | 53600 | 53700 | 53700 | 53600 | 2404 |
| 515 | 20231220 | 104300 | 20409095600 | 53600 | 53600 | 53700 | 53500 | 7865 |
| 516 | 20231220 | 104200 | 19987581700 | 53600 | 53600 | 53600 | 53500 | 517 |
| 517 | 20231220 | 104100 | 19959889200 | 53600 | 53500 | 53600 | 53500 | 5349 |
| 518 | 20231220 | 104000 | 19673673500 | 53500 | 53500 | 53600 | 53500 | 3056 |
| 519 | 20231220 | 103900 | 19510159300 | 53500 | 53600 | 53600 | 53500 | 1361 |
| 520 | 20231220 | 103800 | 19437324300 | 53600 | 53500 | 53600 | 53500 | 764 |
| 521 | 20231220 | 103700 | 19396429700 | 53500 | 53700 | 53700 | 53500 | 4557 |
| 522 | 20231220 | 103600 | 19152228200 | 53600 | 53700 | 53700 | 53600 | 14020 |
| 523 | 20231220 | 103500 | 18400732500 | 53700 | 53700 | 53700 | 53600 | 1061 |
| 524 | 20231220 | 103400 | 18343796900 | 53600 | 53700 | 53700 | 53600 | 4491 |
| 525 | 20231220 | 103300 | 18102964000 | 53600 | 53700 | 53700 | 53600 | 2783 |
| 526 | 20231220 | 103200 | 17953766600 | 53700 | 53600 | 53700 | 53600 | 2428 |
| 527 | 20231220 | 103100 | 17823568200 | 53700 | 53600 | 53700 | 53600 | 1961 |
| 528 | 20231220 | 103000 | 17718404600 | 53700 | 53700 | 53700 | 53600 | 1784 |
| 529 | 20231220 | 102900 | 17622744700 | 53700 | 53700 | 53700 | 53600 | 9912 |
| 530 | 20231220 | 102800 | 17090677700 | 53800 | 53800 | 53800 | 53700 | 1343 |
| 531 | 20231220 | 102700 | 17018536700 | 53800 | 53700 | 53800 | 53700 | 2546 |
| 532 | 20231220 | 102600 | 16881782700 | 53700 | 53800 | 53800 | 53700 | 2431 |
| 533 | 20231220 | 102500 | 16751215000 | 53700 | 53700 | 53800 | 53700 | 1213 |
| 534 | 20231220 | 102400 | 16686060400 | 53700 | 53700 | 53800 | 53700 | 2406 |
| 535 | 20231220 | 102300 | 16556782800 | 53800 | 53700 | 53800 | 53700 | 1387 |
| 536 | 20231220 | 102200 | 16482261400 | 53800 | 53800 | 53800 | 53700 | 1768 |
| 537 | 20231220 | 102100 | 16387291800 | 53800 | 53800 | 53800 | 53700 | 1067 |
| 538 | 20231220 | 102000 | 16329964900 | 53800 | 53800 | 53800 | 53700 | 1787 |
| 539 | 20231220 | 101900 | 16233856600 | 53800 | 53700 | 53800 | 53700 | 2323 |
| 540 | 20231220 | 101800 | 16109088800 | 53800 | 53700 | 53800 | 53700 | 1428 |
| 541 | 20231220 | 101700 | 16032361300 | 53700 | 53800 | 53800 | 53700 | 3577 |
| 542 | 20231220 | 101600 | 15840253200 | 53800 | 53700 | 53800 | 53700 | 1365 |
| 543 | 20231220 | 101500 | 15766915500 | 53700 | 53800 | 53800 | 53700 | 846 |
| 544 | 20231220 | 101400 | 15721458000 | 53700 | 53800 | 53800 | 53700 | 4504 |
| 545 | 20231220 | 101300 | 15479562600 | 53700 | 53800 | 53800 | 53700 | 1558 |
| 546 | 20231220 | 101200 | 15395874300 | 53700 | 53800 | 53800 | 53700 | 1299 |
| 547 | 20231220 | 101100 | 15326105500 | 53700 | 53800 | 53800 | 53700 | 1847 |
| 548 | 20231220 | 101000 | 15226814000 | 53800 | 53800 | 53800 | 53700 | 1856 |
| 549 | 20231220 | 100900 | 15127130000 | 53800 | 53700 | 53800 | 53700 | 875 |
| 550 | 20231220 | 100800 | 15080131500 | 53700 | 53800 | 53800 | 53700 | 1350 |
| 551 | 20231220 | 100700 | 15007623900 | 53800 | 53700 | 53800 | 53700 | 1262 |
| 552 | 20231220 | 100600 | 14939796200 | 53700 | 53700 | 53800 | 53700 | 1736 |
| 553 | 20231220 | 100500 | 14846544400 | 53700 | 53700 | 53800 | 53700 | 2017 |
| 554 | 20231220 | 100400 | 14738194000 | 53700 | 53700 | 53800 | 53700 | 2061 |
| 555 | 20231220 | 100300 | 14627491000 | 53800 | 53800 | 53800 | 53700 | 1534 |
| 556 | 20231220 | 100200 | 14545104000 | 53700 | 53700 | 53800 | 53700 | 2985 |
| 557 | 20231220 | 100100 | 14384790700 | 53800 | 53700 | 53800 | 53700 | 1710 |
| 558 | 20231220 | 100000 | 14292929100 | 53700 | 53600 | 53800 | 53600 | 13263 |
| 559 | 20231220 | 095900 | 13580636700 | 53700 | 53600 | 53700 | 53600 | 3093 |
| 560 | 20231220 | 095800 | 13414828300 | 53600 | 53700 | 53700 | 53600 | 2983 |
| 561 | 20231220 | 095700 | 13254809800 | 53700 | 53700 | 53800 | 53600 | 6633 |
| 562 | 20231220 | 095600 | 12898643800 | 53800 | 53700 | 53800 | 53700 | 2588 |
| 563 | 20231220 | 095500 | 12759627500 | 53700 | 53700 | 53800 | 53700 | 3428 |
| 564 | 20231220 | 095400 | 12575466700 | 53800 | 53700 | 53800 | 53700 | 4614 |
| 565 | 20231220 | 095300 | 12327666800 | 53800 | 53700 | 53800 | 53700 | 4910 |
| 566 | 20231220 | 095200 | 12063959300 | 53800 | 53900 | 53900 | 53700 | 11717 |
| 567 | 20231220 | 095100 | 11433575900 | 53800 | 53900 | 53900 | 53800 | 6458 |
| 568 | 20231220 | 095000 | 11086060200 | 53900 | 53900 | 53900 | 53800 | 1112 |
| 569 | 20231220 | 094900 | 11026179000 | 53900 | 53800 | 53900 | 53800 | 1708 |
| 570 | 20231220 | 094800 | 10934202300 | 53900 | 53900 | 53900 | 53800 | 1279 |
| 571 | 20231220 | 094700 | 10865340400 | 53900 | 53800 | 53900 | 53800 | 2533 |
| 572 | 20231220 | 094600 | 10728932400 | 53800 | 53800 | 53900 | 53800 | 2393 |
| 573 | 20231220 | 094500 | 10600135400 | 53900 | 53900 | 53900 | 53800 | 877 |
| 574 | 20231220 | 094400 | 10552887900 | 53900 | 53800 | 53900 | 53800 | 3363 |
| 575 | 20231220 | 094300 | 10371848600 | 53900 | 53800 | 53900 | 53800 | 2095 |
| 576 | 20231220 | 094200 | 10259057100 | 53900 | 53800 | 53900 | 53800 | 1275 |
| 577 | 20231220 | 094100 | 10190408400 | 53800 | 53900 | 53900 | 53800 | 3428 |
| 578 | 20231220 | 094000 | 10005875400 | 53900 | 54000 | 54000 | 53800 | 3561 |
| 579 | 20231220 | 093900 | 9813918000 | 53900 | 54100 | 54100 | 53900 | 14367 |
| 580 | 20231220 | 093800 | 9038327200 | 54000 | 54000 | 54100 | 54000 | 1659 |
| 581 | 20231220 | 093700 | 8948676800 | 54000 | 54100 | 54100 | 54000 | 1141 |
| 582 | 20231220 | 093600 | 8886984100 | 54100 | 54100 | 54100 | 54000 | 1533 |
| 583 | 20231220 | 093500 | 8804118200 | 54100 | 54100 | 54100 | 54000 | 807 |
| 584 | 20231220 | 093400 | 8760490800 | 54000 | 54000 | 54100 | 54000 | 11215 |
| 585 | 20231220 | 093300 | 8154572400 | 54000 | 54000 | 54000 | 53900 | 1896 |
| 586 | 20231220 | 093200 | 8052251200 | 53900 | 54000 | 54000 | 53900 | 3609 |
| 587 | 20231220 | 093100 | 7857401900 | 54000 | 53900 | 54000 | 53900 | 1784 |
| 588 | 20231220 | 093000 | 7761080400 | 54000 | 53900 | 54000 | 53900 | 1378 |
| 589 | 20231220 | 092900 | 7686711700 | 54000 | 54000 | 54000 | 53900 | 749 |
| 590 | 20231220 | 092800 | 7646289000 | 53900 | 53900 | 54000 | 53900 | 1121 |
| 591 | 20231220 | 092700 | 7585818800 | 54000 | 53900 | 54000 | 53900 | 4787 |
| 592 | 20231220 | 092600 | 7327765100 | 53900 | 53900 | 54000 | 53900 | 1105 |
| 593 | 20231220 | 092500 | 7268164200 | 53900 | 54000 | 54000 | 53900 | 1006 |
| 594 | 20231220 | 092400 | 7213866800 | 53900 | 53900 | 54000 | 53900 | 755 |
| 595 | 20231220 | 092300 | 7173147500 | 53900 | 54000 | 54000 | 53900 | 1046 |
| 596 | 20231220 | 092200 | 7116692700 | 54000 | 53900 | 54000 | 53800 | 6679 |
| 597 | 20231220 | 092100 | 6756764300 | 53800 | 53900 | 54000 | 53800 | 5543 |
| 598 | 20231220 | 092000 | 6457932000 | 53900 | 54000 | 54000 | 53900 | 3270 |
| 599 | 20231220 | 091900 | 6281654600 | 53900 | 53900 | 54000 | 53900 | 1698 |
| 600 | 20231220 | 091800 | 6190049200 | 53900 | 54000 | 54000 | 53900 | 557 |
| 601 | 20231220 | 091700 | 6159984700 | 54000 | 54000 | 54000 | 53900 | 4004 |
| 602 | 20231220 | 091600 | 5944041300 | 54000 | 53900 | 54000 | 53900 | 1018 |
| 603 | 20231220 | 091500 | 5889139000 | 53900 | 53800 | 54000 | 53800 | 10352 |
| 604 | 20231220 | 091400 | 5330984500 | 53800 | 53900 | 53900 | 53800 | 2196 |
| 605 | 20231220 | 091300 | 5212690000 | 53900 | 53800 | 53900 | 53800 | 2445 |
| 606 | 20231220 | 091200 | 5081066700 | 53900 | 53800 | 53900 | 53800 | 1890 |
| 607 | 20231220 | 091100 | 4979358800 | 53800 | 53900 | 53900 | 53800 | 2770 |
| 608 | 20231220 | 091000 | 4830269800 | 53800 | 53900 | 53900 | 53800 | 2713 |
| 609 | 20231220 | 090900 | 4684072800 | 53900 | 53800 | 53900 | 53800 | 8085 |
| 610 | 20231220 | 090800 | 4248442200 | 53800 | 53900 | 54000 | 53800 | 7786 |
| 611 | 20231220 | 090700 | 3829327200 | 54000 | 54000 | 54000 | 53900 | 4263 |
| 612 | 20231220 | 090600 | 3599477700 | 53900 | 53900 | 54000 | 53800 | 10741 |
| 613 | 20231220 | 090500 | 3020535700 | 54000 | 54000 | 54000 | 53900 | 537 |
| 614 | 20231220 | 090400 | 2991542100 | 54000 | 54200 | 54200 | 53900 | 8297 |
| 615 | 20231220 | 090300 | 2543005400 | 54100 | 54000 | 54200 | 53900 | 6992 |
| 616 | 20231220 | 090200 | 2164951600 | 54000 | 54000 | 54100 | 53900 | 3570 |
| 617 | 20231220 | 090100 | 1972181000 | 54000 | 54100 | 54100 | 53900 | 17110 |
| 618 | 20231220 | 090000 | 1048519700 | 54100 | 54200 | 54200 | 54000 | 19266 |