32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 185300 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 70252 |
| 3 | 20231214 | 185200 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 4 | 20231214 | 185100 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 5 | 20231214 | 185000 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 6 | 20231214 | 184900 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 7 | 20231214 | 184800 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 8 | 20231214 | 184700 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 9 | 20231214 | 184600 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 10 | 20231214 | 184500 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 11 | 20231214 | 184400 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 12 | 20231214 | 184300 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 13 | 20231214 | 184200 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 14 | 20231214 | 184100 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 15 | 20231214 | 184000 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 16 | 20231214 | 183900 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 17 | 20231214 | 183800 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 18 | 20231214 | 183700 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 19 | 20231214 | 183600 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 20 | 20231214 | 183500 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 21 | 20231214 | 183400 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 22 | 20231214 | 183300 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 23 | 20231214 | 183200 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 24 | 20231214 | 183100 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 25 | 20231214 | 183000 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 26 | 20231214 | 182900 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 27 | 20231214 | 182800 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 28 | 20231214 | 182700 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 29 | 20231214 | 182600 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 30 | 20231214 | 182500 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 31 | 20231214 | 182400 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 32 | 20231214 | 182300 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 70252 |
| 33 | 20231214 | 182200 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 34 | 20231214 | 182100 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 35 | 20231214 | 182000 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 36 | 20231214 | 181900 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 37 | 20231214 | 181800 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 38 | 20231214 | 181700 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 39 | 20231214 | 181600 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 40 | 20231214 | 181500 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 41 | 20231214 | 181400 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 42 | 20231214 | 181300 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 43 | 20231214 | 181200 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 44 | 20231214 | 181100 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 45 | 20231214 | 181000 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 46 | 20231214 | 180900 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 47 | 20231214 | 180800 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 48 | 20231214 | 180700 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 49 | 20231214 | 180600 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 50 | 20231214 | 180500 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 51 | 20231214 | 180400 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 52 | 20231214 | 180300 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 53 | 20231214 | 180200 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 54 | 20231214 | 180100 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 55 | 20231214 | 180000 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 56 | 20231214 | 175900 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 57 | 20231214 | 175800 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 58 | 20231214 | 175700 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 59 | 20231214 | 175600 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 60 | 20231214 | 175500 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 61 | 20231214 | 175400 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 62 | 20231214 | 175300 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 70252 |
| 63 | 20231214 | 175200 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 64 | 20231214 | 175100 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 65 | 20231214 | 175000 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 66 | 20231214 | 174900 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 67 | 20231214 | 174800 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 68 | 20231214 | 174700 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 69 | 20231214 | 174600 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 70 | 20231214 | 174500 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 71 | 20231214 | 174400 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 72 | 20231214 | 174300 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 73 | 20231214 | 174200 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 74 | 20231214 | 174100 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 75 | 20231214 | 174000 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 76 | 20231214 | 173900 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 77 | 20231214 | 173800 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 78 | 20231214 | 173700 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 79 | 20231214 | 173600 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 80 | 20231214 | 173500 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 81 | 20231214 | 173400 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 82 | 20231214 | 173300 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 83 | 20231214 | 173200 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 84 | 20231214 | 173100 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 85 | 20231214 | 173000 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 86 | 20231214 | 172900 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 87 | 20231214 | 172800 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 88 | 20231214 | 172700 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 89 | 20231214 | 172600 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 90 | 20231214 | 172500 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 91 | 20231214 | 172400 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 92 | 20231214 | 172300 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 70252 |
| 93 | 20231214 | 172200 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 94 | 20231214 | 172100 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 95 | 20231214 | 172000 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 96 | 20231214 | 171900 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 97 | 20231214 | 171800 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 98 | 20231214 | 171700 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 99 | 20231214 | 171600 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 100 | 20231214 | 171500 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 101 | 20231214 | 171400 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 102 | 20231214 | 171300 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 103 | 20231214 | 171200 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 104 | 20231214 | 171100 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 105 | 20231214 | 171000 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 106 | 20231214 | 170900 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 107 | 20231214 | 170800 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 108 | 20231214 | 170700 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 109 | 20231214 | 170600 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 110 | 20231214 | 170500 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 111 | 20231214 | 170400 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 112 | 20231214 | 170300 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 113 | 20231214 | 170200 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 114 | 20231214 | 170100 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 115 | 20231214 | 170000 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 116 | 20231214 | 165900 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 117 | 20231214 | 165800 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 118 | 20231214 | 165700 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 119 | 20231214 | 165600 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 120 | 20231214 | 165500 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 121 | 20231214 | 165400 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 122 | 20231214 | 165300 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 70252 |
| 123 | 20231214 | 165200 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 124 | 20231214 | 165100 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 125 | 20231214 | 165000 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 126 | 20231214 | 164900 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 127 | 20231214 | 164800 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 128 | 20231214 | 164700 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 129 | 20231214 | 164600 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 130 | 20231214 | 164500 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 131 | 20231214 | 164400 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 132 | 20231214 | 164300 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 133 | 20231214 | 164200 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 134 | 20231214 | 164100 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 135 | 20231214 | 164000 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 136 | 20231214 | 163900 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 137 | 20231214 | 163800 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 138 | 20231214 | 163700 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 139 | 20231214 | 163600 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 140 | 20231214 | 163500 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 141 | 20231214 | 163400 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 142 | 20231214 | 163300 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 143 | 20231214 | 163200 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 144 | 20231214 | 163100 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 145 | 20231214 | 163000 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 146 | 20231214 | 162900 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 147 | 20231214 | 162800 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 148 | 20231214 | 162700 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 149 | 20231214 | 162600 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 150 | 20231214 | 162500 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 151 | 20231214 | 162400 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 152 | 20231214 | 162300 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 70252 |
| 153 | 20231214 | 162200 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 154 | 20231214 | 162100 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 155 | 20231214 | 162000 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 156 | 20231214 | 161900 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 157 | 20231214 | 161800 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 158 | 20231214 | 161700 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 159 | 20231214 | 161600 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 160 | 20231214 | 161500 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 161 | 20231214 | 161400 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 162 | 20231214 | 161300 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 163 | 20231214 | 161200 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 164 | 20231214 | 161100 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 165 | 20231214 | 161000 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 166 | 20231214 | 160900 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 167 | 20231214 | 160800 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 168 | 20231214 | 160700 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 169 | 20231214 | 160600 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 170 | 20231214 | 160500 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 171 | 20231214 | 160400 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 172 | 20231214 | 160300 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 173 | 20231214 | 160200 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 174 | 20231214 | 160100 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 175 | 20231214 | 160000 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 176 | 20231214 | 155900 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 177 | 20231214 | 155800 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 178 | 20231214 | 155700 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 179 | 20231214 | 155600 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 180 | 20231214 | 155500 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 181 | 20231214 | 155400 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 182 | 20231214 | 155300 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 70252 |
| 183 | 20231214 | 155200 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 184 | 20231214 | 155100 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 185 | 20231214 | 155000 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 186 | 20231214 | 154900 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 187 | 20231214 | 154800 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 188 | 20231214 | 154700 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 189 | 20231214 | 154600 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 190 | 20231214 | 154500 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 191 | 20231214 | 154400 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 192 | 20231214 | 154300 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 193 | 20231214 | 154200 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 194 | 20231214 | 154100 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 195 | 20231214 | 154000 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 196 | 20231214 | 153900 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 197 | 20231214 | 153800 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 198 | 20231214 | 153700 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 199 | 20231214 | 153600 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 200 | 20231214 | 153500 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 201 | 20231214 | 153400 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 202 | 20231214 | 153300 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 203 | 20231214 | 153200 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 204 | 20231214 | 153100 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 0 |
| 205 | 20231214 | 153000 | 12304648800 | 80600 | 80600 | 80600 | 80600 | 70252 |
| 206 | 20231214 | 152900 | 6642337600 | 81400 | 81400 | 81400 | 81400 | 0 |
| 207 | 20231214 | 152800 | 6642337600 | 81400 | 81400 | 81400 | 81400 | 0 |
| 208 | 20231214 | 152700 | 6642337600 | 81400 | 81400 | 81400 | 81400 | 0 |
| 209 | 20231214 | 152600 | 6642337600 | 81400 | 81400 | 81400 | 81400 | 0 |
| 210 | 20231214 | 152500 | 6642337600 | 81400 | 81400 | 81400 | 81400 | 0 |
| 211 | 20231214 | 152400 | 6642337600 | 81400 | 81400 | 81400 | 81400 | 0 |
| 212 | 20231214 | 152300 | 6642337600 | 81400 | 81400 | 81400 | 81400 | 0 |
| 213 | 20231214 | 152200 | 6642337600 | 81400 | 81400 | 81400 | 81400 | 0 |
| 214 | 20231214 | 152100 | 6642337600 | 81400 | 81400 | 81400 | 81400 | 0 |
| 215 | 20231214 | 152000 | 6642337600 | 81400 | 81400 | 81400 | 81400 | 0 |
| 216 | 20231214 | 151900 | 6642337600 | 81400 | 81500 | 81800 | 80400 | 619 |
| 217 | 20231214 | 151800 | 6592005800 | 81800 | 81700 | 81900 | 81500 | 581 |
| 218 | 20231214 | 151700 | 6544513700 | 81900 | 82200 | 82200 | 81700 | 884 |
| 219 | 20231214 | 151600 | 6472068600 | 82100 | 82100 | 82300 | 81900 | 741 |
| 220 | 20231214 | 151500 | 6411222600 | 82100 | 82000 | 82200 | 81900 | 1532 |
| 221 | 20231214 | 151400 | 6285506300 | 82000 | 81900 | 82000 | 81800 | 775 |
| 222 | 20231214 | 151300 | 6222027400 | 81900 | 81900 | 82000 | 81800 | 1245 |
| 223 | 20231214 | 151200 | 6120118900 | 81900 | 81900 | 82000 | 81800 | 1275 |
| 224 | 20231214 | 151100 | 6015676800 | 81900 | 81800 | 81900 | 81400 | 913 |
| 225 | 20231214 | 151000 | 5941024400 | 81800 | 81700 | 81900 | 81200 | 1466 |
| 226 | 20231214 | 150900 | 5821193100 | 81600 | 82100 | 82100 | 81500 | 1115 |
| 227 | 20231214 | 150800 | 5729873800 | 82000 | 82100 | 82100 | 81700 | 1235 |
| 228 | 20231214 | 150700 | 5628675600 | 82000 | 81900 | 82100 | 81700 | 1705 |
| 229 | 20231214 | 150600 | 5489028100 | 81800 | 81500 | 81800 | 81400 | 1200 |
| 230 | 20231214 | 150500 | 5391062900 | 81400 | 81500 | 81500 | 81400 | 1102 |
| 231 | 20231214 | 150400 | 5301284300 | 81500 | 81400 | 81500 | 81300 | 909 |
| 232 | 20231214 | 150300 | 5227257000 | 81300 | 81100 | 81400 | 81100 | 1091 |
| 233 | 20231214 | 150200 | 5138506000 | 81400 | 81100 | 81400 | 81000 | 2361 |
| 234 | 20231214 | 150100 | 4946693100 | 81100 | 80900 | 81200 | 80900 | 1353 |
| 235 | 20231214 | 150000 | 4837015500 | 80900 | 80700 | 81000 | 80600 | 969 |
| 236 | 20231214 | 145900 | 4758733800 | 80700 | 80500 | 80700 | 80400 | 870 |
| 237 | 20231214 | 145800 | 4688642600 | 80500 | 80300 | 80500 | 80100 | 619 |
| 238 | 20231214 | 145700 | 4638913800 | 80100 | 80200 | 80300 | 80000 | 547 |
| 239 | 20231214 | 145600 | 4595052500 | 80200 | 80200 | 80300 | 80000 | 450 |
| 240 | 20231214 | 145500 | 4558968000 | 80100 | 80000 | 80400 | 79900 | 479 |
| 241 | 20231214 | 145400 | 4520579700 | 80200 | 79900 | 80200 | 79900 | 1373 |
| 242 | 20231214 | 145300 | 4410795500 | 79900 | 80100 | 80200 | 79900 | 571 |
| 243 | 20231214 | 145200 | 4365079000 | 80100 | 80100 | 80200 | 79900 | 587 |
| 244 | 20231214 | 145100 | 4318085000 | 80000 | 80300 | 80300 | 79900 | 959 |
| 245 | 20231214 | 145000 | 4241286700 | 80100 | 80400 | 80400 | 80100 | 482 |
| 246 | 20231214 | 144900 | 4202634200 | 80200 | 80200 | 80400 | 80100 | 664 |
| 247 | 20231214 | 144800 | 4149358700 | 80200 | 80200 | 80300 | 80100 | 455 |
| 248 | 20231214 | 144700 | 4112882200 | 80300 | 80200 | 80400 | 80200 | 302 |
| 249 | 20231214 | 144600 | 4088646100 | 80100 | 80500 | 80500 | 80100 | 758 |
| 250 | 20231214 | 144500 | 4027827000 | 80300 | 80700 | 80700 | 80300 | 364 |
| 251 | 20231214 | 144400 | 3998519400 | 80600 | 80600 | 80800 | 80500 | 351 |
| 252 | 20231214 | 144300 | 3970208300 | 80600 | 80900 | 80900 | 80400 | 356 |
| 253 | 20231214 | 144200 | 3941509500 | 80800 | 80800 | 80800 | 80600 | 303 |
| 254 | 20231214 | 144100 | 3917047200 | 80900 | 80700 | 80900 | 80700 | 300 |
| 255 | 20231214 | 144000 | 3892797200 | 80800 | 80800 | 80900 | 80600 | 208 |
| 256 | 20231214 | 143900 | 3876004000 | 80700 | 80900 | 81000 | 80700 | 395 |
| 257 | 20231214 | 143800 | 3844062900 | 80900 | 80800 | 80900 | 80600 | 326 |
| 258 | 20231214 | 143700 | 3817729900 | 80800 | 80700 | 80800 | 80400 | 268 |
| 259 | 20231214 | 143600 | 3796129100 | 80600 | 80300 | 80600 | 80100 | 671 |
| 260 | 20231214 | 143500 | 3742259200 | 80300 | 80400 | 80400 | 80200 | 528 |
| 261 | 20231214 | 143400 | 3699883500 | 80500 | 80600 | 80600 | 80300 | 196 |
| 262 | 20231214 | 143300 | 3684104500 | 80600 | 80800 | 80800 | 80500 | 431 |
| 263 | 20231214 | 143200 | 3649333700 | 80800 | 80500 | 80800 | 80500 | 419 |
| 264 | 20231214 | 143100 | 3615552200 | 80600 | 80600 | 80800 | 80600 | 461 |
| 265 | 20231214 | 143000 | 3578341300 | 80700 | 81000 | 81000 | 80600 | 511 |
| 266 | 20231214 | 142900 | 3537061600 | 80900 | 81100 | 81100 | 80900 | 246 |
| 267 | 20231214 | 142800 | 3517130600 | 81000 | 81300 | 81300 | 81000 | 479 |
| 268 | 20231214 | 142700 | 3478244800 | 81300 | 81600 | 81600 | 81300 | 293 |
| 269 | 20231214 | 142600 | 3454372200 | 81600 | 81600 | 81700 | 81400 | 190 |
| 270 | 20231214 | 142500 | 3438869900 | 81500 | 81400 | 81600 | 81300 | 244 |
| 271 | 20231214 | 142400 | 3418992100 | 81400 | 81600 | 81700 | 81400 | 264 |
| 272 | 20231214 | 142300 | 3397450900 | 81700 | 81600 | 81700 | 81500 | 289 |
| 273 | 20231214 | 142200 | 3373863600 | 81600 | 81500 | 81600 | 81300 | 141 |
| 274 | 20231214 | 142100 | 3362371200 | 81600 | 81600 | 81800 | 81500 | 262 |
| 275 | 20231214 | 142000 | 3340972000 | 81600 | 81600 | 81800 | 81500 | 415 |
| 276 | 20231214 | 141900 | 3307071000 | 81600 | 81600 | 81700 | 81500 | 596 |
| 277 | 20231214 | 141800 | 3258429200 | 81600 | 81700 | 81700 | 81600 | 377 |
| 278 | 20231214 | 141700 | 3227633700 | 81700 | 81600 | 81700 | 81500 | 390 |
| 279 | 20231214 | 141600 | 3195804800 | 81600 | 81700 | 81700 | 81400 | 227 |
| 280 | 20231214 | 141500 | 3177289300 | 81700 | 81600 | 81800 | 81500 | 217 |
| 281 | 20231214 | 141400 | 3159576200 | 81500 | 81400 | 81700 | 81300 | 973 |
| 282 | 20231214 | 141300 | 3080278000 | 81500 | 81300 | 81500 | 81300 | 303 |
| 283 | 20231214 | 141200 | 3055604100 | 81300 | 81500 | 81500 | 81100 | 288 |
| 284 | 20231214 | 141100 | 3032172000 | 81500 | 81700 | 81700 | 81400 | 203 |
| 285 | 20231214 | 141000 | 3015626000 | 81700 | 81200 | 81700 | 81200 | 919 |
| 286 | 20231214 | 140900 | 2940792600 | 81200 | 81100 | 81200 | 80900 | 296 |
| 287 | 20231214 | 140800 | 2916796300 | 81200 | 80900 | 81200 | 80800 | 162 |
| 288 | 20231214 | 140700 | 2903683200 | 80900 | 80900 | 81100 | 80600 | 524 |
| 289 | 20231214 | 140600 | 2861324000 | 80900 | 80800 | 81300 | 80500 | 975 |
| 290 | 20231214 | 140500 | 2782440400 | 80700 | 80300 | 80700 | 80200 | 890 |
| 291 | 20231214 | 140400 | 2710833400 | 80300 | 80100 | 80400 | 79800 | 795 |
| 292 | 20231214 | 140300 | 2647053100 | 80100 | 79800 | 80100 | 79700 | 881 |
| 293 | 20231214 | 140200 | 2576631700 | 79800 | 79600 | 79800 | 79600 | 381 |
| 294 | 20231214 | 140100 | 2546271900 | 79700 | 79600 | 79700 | 79500 | 95 |
| 295 | 20231214 | 140000 | 2538707300 | 79700 | 79500 | 79700 | 79300 | 427 |
| 296 | 20231214 | 135900 | 2504764000 | 79400 | 79500 | 79500 | 79300 | 150 |
| 297 | 20231214 | 135800 | 2492846200 | 79500 | 79500 | 79500 | 79400 | 114 |
| 298 | 20231214 | 135700 | 2483785900 | 79500 | 79500 | 79500 | 79400 | 158 |
| 299 | 20231214 | 135600 | 2471229800 | 79600 | 79600 | 79600 | 79400 | 127 |
| 300 | 20231214 | 135500 | 2461131500 | 79500 | 79600 | 79600 | 79300 | 220 |
| 301 | 20231214 | 135400 | 2443649500 | 79500 | 79500 | 79600 | 79400 | 228 |
| 302 | 20231214 | 135300 | 2425529100 | 79500 | 79500 | 79500 | 79300 | 118 |
| 303 | 20231214 | 135200 | 2416154800 | 79500 | 79400 | 79500 | 79300 | 167 |
| 304 | 20231214 | 135100 | 2402889600 | 79400 | 79400 | 79500 | 79400 | 117 |
| 305 | 20231214 | 135000 | 2393593200 | 79500 | 79400 | 79500 | 79300 | 101 |
| 306 | 20231214 | 134900 | 2385576900 | 79200 | 79300 | 79400 | 79200 | 151 |
| 307 | 20231214 | 134800 | 2373595800 | 79400 | 79400 | 79400 | 79300 | 163 |
| 308 | 20231214 | 134700 | 2360659400 | 79300 | 79400 | 79400 | 79200 | 126 |
| 309 | 20231214 | 134600 | 2350670100 | 79200 | 79400 | 79400 | 79200 | 94 |
| 310 | 20231214 | 134500 | 2343209400 | 79400 | 79200 | 79400 | 79200 | 142 |
| 311 | 20231214 | 134400 | 2331941300 | 79200 | 79400 | 79400 | 79100 | 172 |
| 312 | 20231214 | 134300 | 2318309700 | 79400 | 79400 | 79400 | 79200 | 94 |
| 313 | 20231214 | 134200 | 2310853800 | 79300 | 79300 | 79400 | 79300 | 111 |
| 314 | 20231214 | 134100 | 2302043300 | 79300 | 79300 | 79400 | 79100 | 118 |
| 315 | 20231214 | 134000 | 2292689700 | 79300 | 79400 | 79400 | 79200 | 148 |
| 316 | 20231214 | 133900 | 2280948600 | 79400 | 79300 | 79400 | 79300 | 101 |
| 317 | 20231214 | 133800 | 2272931900 | 79300 | 79200 | 79400 | 79100 | 93 |
| 318 | 20231214 | 133700 | 2265554900 | 79200 | 79500 | 79500 | 79200 | 132 |
| 319 | 20231214 | 133600 | 2255076000 | 79500 | 79200 | 79500 | 79100 | 201 |
| 320 | 20231214 | 133500 | 2239134700 | 79300 | 79300 | 79300 | 79100 | 77 |
| 321 | 20231214 | 133400 | 2233031800 | 79300 | 79300 | 79300 | 79200 | 145 |
| 322 | 20231214 | 133300 | 2221539300 | 79300 | 79300 | 79300 | 79100 | 118 |
| 323 | 20231214 | 133200 | 2212193800 | 79300 | 79200 | 79300 | 79100 | 173 |
| 324 | 20231214 | 133100 | 2198491200 | 79200 | 79300 | 79300 | 79100 | 104 |
| 325 | 20231214 | 133000 | 2190249600 | 79300 | 79300 | 79500 | 79100 | 133 |
| 326 | 20231214 | 132900 | 2179703600 | 79300 | 79300 | 79400 | 79200 | 132 |
| 327 | 20231214 | 132800 | 2169235700 | 79300 | 79300 | 79300 | 79200 | 164 |
| 328 | 20231214 | 132700 | 2156238800 | 79300 | 79400 | 79400 | 79200 | 761 |
| 329 | 20231214 | 132600 | 2095955400 | 79400 | 79300 | 79400 | 79200 | 118 |
| 330 | 20231214 | 132500 | 2086591400 | 79200 | 79500 | 79500 | 79200 | 164 |
| 331 | 20231214 | 132400 | 2073573700 | 79400 | 79500 | 79500 | 79400 | 160 |
| 332 | 20231214 | 132300 | 2060861500 | 79400 | 79500 | 79500 | 79400 | 108 |
| 333 | 20231214 | 132200 | 2052280900 | 79400 | 79300 | 79500 | 79200 | 118 |
| 334 | 20231214 | 132100 | 2042912200 | 79300 | 79300 | 79400 | 79200 | 100 |
| 335 | 20231214 | 132000 | 2034980900 | 79400 | 79400 | 79400 | 79200 | 157 |
| 336 | 20231214 | 131900 | 2022525800 | 79300 | 79300 | 79300 | 79100 | 105 |
| 337 | 20231214 | 131800 | 2014204500 | 79300 | 79300 | 79400 | 79100 | 104 |
| 338 | 20231214 | 131700 | 2005965400 | 79300 | 79300 | 79400 | 79100 | 127 |
| 339 | 20231214 | 131600 | 1995896400 | 79200 | 79200 | 79300 | 79000 | 102 |
| 340 | 20231214 | 131500 | 1987816800 | 79200 | 79100 | 79200 | 79000 | 116 |
| 341 | 20231214 | 131400 | 1978643500 | 79100 | 79200 | 79200 | 79000 | 123 |
| 342 | 20231214 | 131300 | 1968910700 | 79200 | 79100 | 79200 | 79000 | 82 |
| 343 | 20231214 | 131200 | 1962424000 | 79000 | 79100 | 79200 | 79000 | 102 |
| 344 | 20231214 | 131100 | 1954356400 | 79100 | 79100 | 79200 | 79100 | 65 |
| 345 | 20231214 | 131000 | 1949211800 | 79200 | 79100 | 79200 | 79000 | 109 |
| 346 | 20231214 | 130900 | 1940589600 | 79100 | 79300 | 79300 | 79100 | 80 |
| 347 | 20231214 | 130800 | 1934255300 | 79100 | 79200 | 79300 | 79100 | 117 |
| 348 | 20231214 | 130700 | 1924993600 | 79300 | 79500 | 79500 | 79100 | 74 |
| 349 | 20231214 | 130600 | 1919119500 | 79500 | 79200 | 79500 | 79100 | 1124 |
| 350 | 20231214 | 130500 | 1830049900 | 79200 | 79200 | 79200 | 79100 | 123 |
| 351 | 20231214 | 130400 | 1820313500 | 79200 | 79200 | 79200 | 79000 | 115 |
| 352 | 20231214 | 130300 | 1811211300 | 79200 | 79200 | 79200 | 79000 | 124 |
| 353 | 20231214 | 130200 | 1801398900 | 79200 | 79200 | 79200 | 79000 | 69 |
| 354 | 20231214 | 130100 | 1795939100 | 79200 | 79200 | 79200 | 79000 | 78 |
| 355 | 20231214 | 130000 | 1789766100 | 79200 | 79000 | 79200 | 78900 | 135 |
| 356 | 20231214 | 125900 | 1779088900 | 79000 | 79100 | 79200 | 79000 | 59 |
| 357 | 20231214 | 125800 | 1774421900 | 79100 | 79200 | 79200 | 78900 | 57 |
| 358 | 20231214 | 125700 | 1769914800 | 79100 | 79100 | 79200 | 79000 | 145 |
| 359 | 20231214 | 125600 | 1758446600 | 79100 | 79000 | 79100 | 79000 | 41 |
| 360 | 20231214 | 125500 | 1755206600 | 79100 | 79100 | 79100 | 79000 | 82 |
| 361 | 20231214 | 125400 | 1748723000 | 79100 | 79100 | 79100 | 78900 | 104 |
| 362 | 20231214 | 125300 | 1740504000 | 79000 | 79000 | 79100 | 78900 | 112 |
| 363 | 20231214 | 125200 | 1731655900 | 79000 | 79000 | 79100 | 78900 | 88 |
| 364 | 20231214 | 125100 | 1724704600 | 79000 | 79000 | 79000 | 78900 | 80 |
| 365 | 20231214 | 125000 | 1718386200 | 79000 | 79000 | 79000 | 78900 | 46 |
| 366 | 20231214 | 124900 | 1714753000 | 79000 | 79000 | 79100 | 79000 | 136 |
| 367 | 20231214 | 124800 | 1704004300 | 78900 | 79000 | 79100 | 78900 | 68 |
| 368 | 20231214 | 124700 | 1698634200 | 79000 | 79000 | 79100 | 78900 | 74 |
| 369 | 20231214 | 124600 | 1692787700 | 79000 | 79000 | 79100 | 78900 | 94 |
| 370 | 20231214 | 124500 | 1685359700 | 79000 | 79000 | 79000 | 78900 | 86 |
| 371 | 20231214 | 124400 | 1678567900 | 78900 | 79000 | 79000 | 78900 | 97 |
| 372 | 20231214 | 124300 | 1670910400 | 79000 | 79000 | 79100 | 78900 | 108 |
| 373 | 20231214 | 124200 | 1662378900 | 79000 | 79000 | 79000 | 78900 | 29 |
| 374 | 20231214 | 124100 | 1660088400 | 79000 | 78900 | 79100 | 78900 | 153 |
| 375 | 20231214 | 124000 | 1647994700 | 79000 | 79100 | 79100 | 79000 | 97 |
| 376 | 20231214 | 123900 | 1640326500 | 79100 | 79000 | 79200 | 79000 | 63 |
| 377 | 20231214 | 123800 | 1635343300 | 79000 | 79100 | 79200 | 79000 | 76 |
| 378 | 20231214 | 123700 | 1629331200 | 79200 | 79000 | 79200 | 79000 | 122 |
| 379 | 20231214 | 123600 | 1619678300 | 79000 | 79000 | 79200 | 79000 | 76 |
| 380 | 20231214 | 123500 | 1613668000 | 79100 | 79200 | 79200 | 78900 | 138 |
| 381 | 20231214 | 123400 | 1602753500 | 79100 | 79100 | 79200 | 79000 | 84 |
| 382 | 20231214 | 123300 | 1596112100 | 79100 | 79100 | 79200 | 79000 | 124 |
| 383 | 20231214 | 123200 | 1586305100 | 78900 | 79100 | 79200 | 78900 | 86 |
| 384 | 20231214 | 123100 | 1579499100 | 79200 | 79200 | 79300 | 79100 | 75 |
| 385 | 20231214 | 123000 | 1573559900 | 79300 | 79200 | 79300 | 79200 | 44 |
| 386 | 20231214 | 122900 | 1570073100 | 79200 | 79100 | 79300 | 79100 | 123 |
| 387 | 20231214 | 122800 | 1560333900 | 79100 | 79200 | 79200 | 79100 | 95 |
| 388 | 20231214 | 122700 | 1552814100 | 79100 | 79300 | 79300 | 79100 | 68 |
| 389 | 20231214 | 122600 | 1547424700 | 79300 | 79200 | 79300 | 79100 | 78 |
| 390 | 20231214 | 122500 | 1541251700 | 79300 | 79100 | 79400 | 79100 | 148 |
| 391 | 20231214 | 122400 | 1529528300 | 79200 | 79200 | 79200 | 79100 | 35 |
| 392 | 20231214 | 122300 | 1526757200 | 79200 | 79100 | 79200 | 78900 | 95 |
| 393 | 20231214 | 122200 | 1519240600 | 79100 | 79000 | 79300 | 79000 | 377 |
| 394 | 20231214 | 122100 | 1489445100 | 78900 | 78900 | 79000 | 78900 | 154 |
| 395 | 20231214 | 122000 | 1477283000 | 79000 | 78900 | 79000 | 78900 | 115 |
| 396 | 20231214 | 121900 | 1468202700 | 79000 | 79000 | 79000 | 78900 | 41 |
| 397 | 20231214 | 121800 | 1464963800 | 78900 | 78900 | 79000 | 78900 | 74 |
| 398 | 20231214 | 121700 | 1459118300 | 78900 | 79000 | 79000 | 78900 | 127 |
| 399 | 20231214 | 121600 | 1449091000 | 78900 | 78900 | 79000 | 78900 | 56 |
| 400 | 20231214 | 121500 | 1444670200 | 79000 | 78800 | 79000 | 78800 | 130 |
| 401 | 20231214 | 121400 | 1434402100 | 78900 | 79000 | 79000 | 78800 | 115 |
| 402 | 20231214 | 121300 | 1425325800 | 79000 | 78800 | 79000 | 78800 | 191 |
| 403 | 20231214 | 121200 | 1410254300 | 78900 | 79000 | 79000 | 78800 | 94 |
| 404 | 20231214 | 121100 | 1402832000 | 79000 | 79000 | 79000 | 78900 | 52 |
| 405 | 20231214 | 121000 | 1398725200 | 78900 | 78900 | 79000 | 78900 | 65 |
| 406 | 20231214 | 120900 | 1393592500 | 79000 | 79000 | 79000 | 78900 | 146 |
| 407 | 20231214 | 120800 | 1382063800 | 79000 | 79000 | 79000 | 78900 | 60 |
| 408 | 20231214 | 120700 | 1377323900 | 79000 | 78900 | 79000 | 78900 | 95 |
| 409 | 20231214 | 120600 | 1369822300 | 79000 | 78900 | 79000 | 78800 | 107 |
| 410 | 20231214 | 120500 | 1361375200 | 79000 | 79000 | 79000 | 78800 | 126 |
| 411 | 20231214 | 120400 | 1351428200 | 79000 | 79000 | 79000 | 78900 | 1316 |
| 412 | 20231214 | 120300 | 1247467300 | 78900 | 78900 | 79000 | 78900 | 37 |
| 413 | 20231214 | 120200 | 1244546500 | 78900 | 78900 | 79000 | 78800 | 73 |
| 414 | 20231214 | 120100 | 1238786000 | 78900 | 78700 | 78900 | 78700 | 131 |
| 415 | 20231214 | 120000 | 1228470300 | 78800 | 78800 | 78900 | 78700 | 61 |
| 416 | 20231214 | 115900 | 1223663800 | 78800 | 78800 | 78900 | 78700 | 50 |
| 417 | 20231214 | 115800 | 1219720600 | 78800 | 78900 | 78900 | 78700 | 153 |
| 418 | 20231214 | 115700 | 1207674100 | 78900 | 78800 | 78900 | 78800 | 56 |
| 419 | 20231214 | 115600 | 1203259500 | 78700 | 78800 | 78800 | 78700 | 37 |
| 420 | 20231214 | 115500 | 1200344600 | 78900 | 78700 | 78900 | 78700 | 70 |
| 421 | 20231214 | 115400 | 1194828700 | 78800 | 78800 | 78900 | 78800 | 37 |
| 422 | 20231214 | 115300 | 1191911100 | 78900 | 78900 | 78900 | 78800 | 76 |
| 423 | 20231214 | 115200 | 1185920800 | 78900 | 78800 | 78900 | 78800 | 80 |
| 424 | 20231214 | 115100 | 1179610500 | 78800 | 78800 | 78900 | 78800 | 39 |
| 425 | 20231214 | 115000 | 1176535400 | 78900 | 78800 | 78900 | 78800 | 62 |
| 426 | 20231214 | 114900 | 1171648100 | 78800 | 78700 | 78800 | 78600 | 69 |
| 427 | 20231214 | 114800 | 1166217800 | 78600 | 78900 | 78900 | 78600 | 78 |
| 428 | 20231214 | 114700 | 1160072100 | 78900 | 78800 | 78900 | 78700 | 59 |
| 429 | 20231214 | 114600 | 1155422300 | 78700 | 78800 | 78800 | 78700 | 36 |
| 430 | 20231214 | 114500 | 1152586100 | 78800 | 78800 | 78800 | 78600 | 83 |
| 431 | 20231214 | 114400 | 1146051300 | 78800 | 78700 | 78800 | 78700 | 36 |
| 432 | 20231214 | 114300 | 1143216400 | 78700 | 78900 | 78900 | 78700 | 48 |
| 433 | 20231214 | 114200 | 1139435000 | 78900 | 78700 | 78900 | 78600 | 83 |
| 434 | 20231214 | 114100 | 1132902300 | 78700 | 78800 | 78800 | 78600 | 50 |
| 435 | 20231214 | 114000 | 1128967100 | 78800 | 78900 | 78900 | 78800 | 44 |
| 436 | 20231214 | 113900 | 1125497300 | 78900 | 78800 | 78900 | 78800 | 62 |
| 437 | 20231214 | 113800 | 1120607400 | 78900 | 78800 | 78900 | 78800 | 54 |
| 438 | 20231214 | 113700 | 1116347000 | 78900 | 78400 | 78900 | 78400 | 594 |
| 439 | 20231214 | 113600 | 1069636600 | 78500 | 78500 | 78500 | 78400 | 69 |
| 440 | 20231214 | 113500 | 1064220200 | 78500 | 78500 | 78500 | 78400 | 45 |
| 441 | 20231214 | 113400 | 1060689600 | 78500 | 78500 | 78500 | 78400 | 22 |
| 442 | 20231214 | 113300 | 1058962700 | 78500 | 78500 | 78500 | 78400 | 75 |
| 443 | 20231214 | 113200 | 1053075600 | 78500 | 78300 | 78500 | 78300 | 26 |
| 444 | 20231214 | 113100 | 1051035900 | 78400 | 78500 | 78500 | 78400 | 61 |
| 445 | 20231214 | 113000 | 1046250200 | 78500 | 78500 | 78500 | 78400 | 76 |
| 446 | 20231214 | 112900 | 1040284400 | 78500 | 78400 | 78500 | 78400 | 28 |
| 447 | 20231214 | 112800 | 1038087300 | 78400 | 78100 | 78400 | 78100 | 271 |
| 448 | 20231214 | 112700 | 1016886100 | 78200 | 78300 | 78300 | 78100 | 351 |
| 449 | 20231214 | 112600 | 989457800 | 78300 | 78500 | 78500 | 78300 | 360 |
| 450 | 20231214 | 112500 | 961246100 | 78500 | 78700 | 78700 | 78400 | 172 |
| 451 | 20231214 | 112400 | 947735300 | 78700 | 78700 | 78800 | 78500 | 150 |
| 452 | 20231214 | 112300 | 935937400 | 78700 | 78800 | 78800 | 78700 | 48 |
| 453 | 20231214 | 112200 | 932157600 | 78800 | 78800 | 78800 | 78700 | 32 |
| 454 | 20231214 | 112100 | 929636700 | 78800 | 78700 | 78800 | 78600 | 84 |
| 455 | 20231214 | 112000 | 923028400 | 78700 | 78800 | 78800 | 78700 | 30 |
| 456 | 20231214 | 111900 | 920666300 | 78800 | 78700 | 78800 | 78700 | 62 |
| 457 | 20231214 | 111800 | 915781400 | 78800 | 78700 | 78800 | 78700 | 100 |
| 458 | 20231214 | 111700 | 907907900 | 78700 | 78700 | 78700 | 78600 | 77 |
| 459 | 20231214 | 111600 | 901850600 | 78700 | 78700 | 78700 | 78600 | 84 |
| 460 | 20231214 | 111500 | 895241400 | 78700 | 78700 | 78700 | 78600 | 28 |
| 461 | 20231214 | 111400 | 893037900 | 78700 | 78600 | 78700 | 78600 | 226 |
| 462 | 20231214 | 111300 | 875269900 | 78600 | 78600 | 78600 | 78500 | 100 |
| 463 | 20231214 | 111200 | 867412400 | 78500 | 78500 | 78600 | 78500 | 45 |
| 464 | 20231214 | 111100 | 863879100 | 78600 | 78600 | 78700 | 78600 | 25 |
| 465 | 20231214 | 111000 | 861913000 | 78600 | 78700 | 78700 | 78500 | 135 |
| 466 | 20231214 | 110900 | 851293600 | 78600 | 78700 | 78700 | 78600 | 53 |
| 467 | 20231214 | 110800 | 847126000 | 78600 | 78700 | 78700 | 78600 | 27 |
| 468 | 20231214 | 110700 | 845001800 | 78700 | 78600 | 78700 | 78600 | 104 |
| 469 | 20231214 | 110600 | 836817800 | 78700 | 78700 | 78700 | 78600 | 19 |
| 470 | 20231214 | 110500 | 835322600 | 78700 | 78700 | 78800 | 78600 | 93 |
| 471 | 20231214 | 110400 | 828005400 | 78700 | 78700 | 78700 | 78600 | 38 |
| 472 | 20231214 | 110300 | 825015600 | 78700 | 78600 | 78700 | 78500 | 35 |
| 473 | 20231214 | 110200 | 822264400 | 78600 | 78600 | 78600 | 78500 | 65 |
| 474 | 20231214 | 110100 | 817155500 | 78600 | 78700 | 78700 | 78600 | 53 |
| 475 | 20231214 | 110000 | 812986500 | 78700 | 78600 | 78700 | 78600 | 35 |
| 476 | 20231214 | 105900 | 810232400 | 78700 | 78700 | 78700 | 78600 | 73 |
| 477 | 20231214 | 105800 | 804488000 | 78700 | 78700 | 78700 | 78600 | 33 |
| 478 | 20231214 | 105700 | 801891000 | 78700 | 78700 | 78700 | 78600 | 45 |
| 479 | 20231214 | 105600 | 798353000 | 78700 | 78700 | 78700 | 78600 | 78 |
| 480 | 20231214 | 105500 | 792214500 | 78700 | 78600 | 78700 | 78600 | 49 |
| 481 | 20231214 | 105400 | 788359600 | 78700 | 78700 | 78700 | 78600 | 53 |
| 482 | 20231214 | 105300 | 784191800 | 78700 | 78700 | 78700 | 78600 | 62 |
| 483 | 20231214 | 105200 | 779313600 | 78700 | 78700 | 78700 | 78600 | 52 |
| 484 | 20231214 | 105100 | 775221300 | 78700 | 78700 | 78700 | 78700 | 65 |
| 485 | 20231214 | 105000 | 770105800 | 78700 | 78700 | 78700 | 78600 | 34 |
| 486 | 20231214 | 104900 | 767432200 | 78700 | 78700 | 78700 | 78700 | 64 |
| 487 | 20231214 | 104800 | 762395400 | 78700 | 78700 | 78700 | 78700 | 72 |
| 488 | 20231214 | 104700 | 756729000 | 78700 | 78700 | 78700 | 78700 | 18 |
| 489 | 20231214 | 104600 | 755312400 | 78700 | 78700 | 78700 | 78700 | 22 |
| 490 | 20231214 | 104500 | 753581000 | 78700 | 78700 | 78800 | 78700 | 81 |
| 491 | 20231214 | 104400 | 747205600 | 78700 | 78700 | 78700 | 78700 | 21 |
| 492 | 20231214 | 104300 | 745552900 | 78700 | 78800 | 78800 | 78700 | 59 |
| 493 | 20231214 | 104200 | 740909500 | 78800 | 78700 | 78800 | 78700 | 56 |
| 494 | 20231214 | 104100 | 736501600 | 78700 | 78800 | 78800 | 78700 | 87 |
| 495 | 20231214 | 104000 | 729649400 | 78800 | 78800 | 78800 | 78600 | 48 |
| 496 | 20231214 | 103900 | 725871700 | 78800 | 78800 | 78800 | 78700 | 76 |
| 497 | 20231214 | 103800 | 719884200 | 78700 | 78800 | 78800 | 78700 | 26 |
| 498 | 20231214 | 103700 | 717835600 | 78800 | 79000 | 79000 | 78800 | 167 |
| 499 | 20231214 | 103600 | 704671800 | 79000 | 78800 | 79000 | 78800 | 246 |
| 500 | 20231214 | 103500 | 685279800 | 78700 | 78600 | 78800 | 78600 | 51 |
| 501 | 20231214 | 103400 | 681269000 | 78600 | 78900 | 78900 | 78600 | 173 |
| 502 | 20231214 | 103300 | 667664900 | 78900 | 78900 | 79000 | 78800 | 182 |
| 503 | 20231214 | 103200 | 653319900 | 78900 | 79000 | 79100 | 78900 | 290 |
| 504 | 20231214 | 103100 | 630427000 | 79100 | 79100 | 79100 | 78900 | 82 |
| 505 | 20231214 | 103000 | 623948100 | 79100 | 79200 | 79200 | 79000 | 57 |
| 506 | 20231214 | 102900 | 619442800 | 79200 | 79300 | 79400 | 79200 | 128 |
| 507 | 20231214 | 102800 | 609291700 | 79300 | 79000 | 79300 | 79000 | 66 |
| 508 | 20231214 | 102700 | 604065600 | 79100 | 79300 | 79300 | 79100 | 45 |
| 509 | 20231214 | 102600 | 600501100 | 79300 | 79200 | 79300 | 79200 | 83 |
| 510 | 20231214 | 102500 | 593926100 | 79200 | 79300 | 79300 | 79200 | 101 |
| 511 | 20231214 | 102400 | 585924600 | 79300 | 79300 | 79300 | 79200 | 54 |
| 512 | 20231214 | 102300 | 581643400 | 79300 | 79300 | 79300 | 79200 | 91 |
| 513 | 20231214 | 102200 | 574428500 | 79300 | 79200 | 79300 | 79200 | 38 |
| 514 | 20231214 | 102100 | 571417600 | 79200 | 79200 | 79300 | 79100 | 91 |
| 515 | 20231214 | 102000 | 564212700 | 79200 | 79200 | 79300 | 79200 | 148 |
| 516 | 20231214 | 101900 | 552489900 | 79200 | 79200 | 79200 | 79200 | 31 |
| 517 | 20231214 | 101800 | 550034700 | 79000 | 79200 | 79200 | 79000 | 79 |
| 518 | 20231214 | 101700 | 543783100 | 79100 | 79200 | 79200 | 79100 | 162 |
| 519 | 20231214 | 101600 | 530960000 | 79200 | 79200 | 79200 | 79100 | 27 |
| 520 | 20231214 | 101500 | 528821700 | 79200 | 79100 | 79200 | 79100 | 56 |
| 521 | 20231214 | 101400 | 524390400 | 79100 | 79000 | 79100 | 79000 | 85 |
| 522 | 20231214 | 101300 | 517672400 | 79000 | 79100 | 79100 | 79000 | 56 |
| 523 | 20231214 | 101200 | 513244200 | 79100 | 79100 | 79100 | 79000 | 35 |
| 524 | 20231214 | 101100 | 510476700 | 79100 | 79100 | 79100 | 79000 | 95 |
| 525 | 20231214 | 101000 | 502962400 | 79100 | 79100 | 79100 | 79100 | 33 |
| 526 | 20231214 | 100900 | 500352100 | 79000 | 79200 | 79200 | 79000 | 71 |
| 527 | 20231214 | 100800 | 494737500 | 79200 | 79200 | 79200 | 79200 | 70 |
| 528 | 20231214 | 100700 | 489193500 | 79200 | 79200 | 79200 | 79200 | 43 |
| 529 | 20231214 | 100600 | 485787900 | 79200 | 79000 | 79200 | 79000 | 74 |
| 530 | 20231214 | 100500 | 479933100 | 79100 | 79000 | 79100 | 79000 | 231 |
| 531 | 20231214 | 100400 | 461676000 | 79000 | 79000 | 79000 | 78900 | 28 |
| 532 | 20231214 | 100300 | 459464100 | 79000 | 79000 | 79000 | 78900 | 57 |
| 533 | 20231214 | 100200 | 454961200 | 78900 | 78900 | 79100 | 78800 | 164 |
| 534 | 20231214 | 100100 | 442016000 | 78900 | 78700 | 78900 | 78700 | 119 |
| 535 | 20231214 | 100000 | 432644500 | 78700 | 78700 | 78700 | 78600 | 43 |
| 536 | 20231214 | 095900 | 429262400 | 78700 | 78600 | 78700 | 78600 | 119 |
| 537 | 20231214 | 095800 | 419907500 | 78600 | 78600 | 78600 | 78500 | 31 |
| 538 | 20231214 | 095700 | 417471800 | 78600 | 78600 | 78600 | 78500 | 25 |
| 539 | 20231214 | 095600 | 415507200 | 78600 | 78600 | 78600 | 78500 | 263 |
| 540 | 20231214 | 095500 | 394851300 | 78600 | 78800 | 78800 | 78600 | 209 |
| 541 | 20231214 | 095400 | 378419100 | 78700 | 78900 | 78900 | 78700 | 31 |
| 542 | 20231214 | 095300 | 375976900 | 78900 | 78800 | 79000 | 78800 | 109 |
| 543 | 20231214 | 095200 | 367376800 | 78900 | 78800 | 78900 | 78700 | 60 |
| 544 | 20231214 | 095100 | 362650800 | 78800 | 78800 | 78900 | 78700 | 33 |
| 545 | 20231214 | 095000 | 360050100 | 78800 | 78800 | 78900 | 78700 | 254 |
| 546 | 20231214 | 094900 | 340054100 | 78800 | 78900 | 78900 | 78800 | 43 |
| 547 | 20231214 | 094800 | 336663100 | 78900 | 78900 | 78900 | 78900 | 58 |
| 548 | 20231214 | 094700 | 332086900 | 78900 | 78900 | 78900 | 78800 | 68 |
| 549 | 20231214 | 094600 | 326722600 | 78900 | 78800 | 79000 | 78800 | 68 |
| 550 | 20231214 | 094500 | 321360400 | 78900 | 79000 | 79000 | 78900 | 86 |
| 551 | 20231214 | 094400 | 314569800 | 79000 | 79000 | 79000 | 78800 | 297 |
| 552 | 20231214 | 094300 | 291157200 | 79000 | 79000 | 79000 | 78900 | 35 |
| 553 | 20231214 | 094200 | 288393300 | 79000 | 78900 | 79000 | 78900 | 244 |
| 554 | 20231214 | 094100 | 269137500 | 79000 | 79000 | 79000 | 78900 | 87 |
| 555 | 20231214 | 094000 | 262264700 | 79000 | 79100 | 79100 | 78900 | 75 |
| 556 | 20231214 | 093900 | 256343900 | 79100 | 79100 | 79100 | 79000 | 44 |
| 557 | 20231214 | 093800 | 252863600 | 79100 | 79200 | 79200 | 79000 | 104 |
| 558 | 20231214 | 093700 | 244633700 | 79200 | 79200 | 79200 | 79200 | 42 |
| 559 | 20231214 | 093600 | 241307300 | 79200 | 79100 | 79200 | 79100 | 111 |
| 560 | 20231214 | 093500 | 232526900 | 79100 | 78900 | 79100 | 78900 | 168 |
| 561 | 20231214 | 093400 | 219264800 | 78900 | 78900 | 78900 | 78900 | 25 |
| 562 | 20231214 | 093300 | 217292300 | 78900 | 79200 | 79200 | 78900 | 378 |
| 563 | 20231214 | 093200 | 187461700 | 79200 | 79100 | 79200 | 79100 | 66 |
| 564 | 20231214 | 093100 | 182239000 | 79100 | 79000 | 79100 | 79000 | 34 |
| 565 | 20231214 | 093000 | 179549800 | 79000 | 79200 | 79200 | 79000 | 39 |
| 566 | 20231214 | 092900 | 176463900 | 79100 | 79200 | 79300 | 79100 | 78 |
| 567 | 20231214 | 092800 | 170287200 | 79200 | 79200 | 79200 | 79200 | 21 |
| 568 | 20231214 | 092700 | 168624000 | 79200 | 79200 | 79200 | 79100 | 63 |
| 569 | 20231214 | 092600 | 163634500 | 79200 | 79200 | 79200 | 79100 | 70 |
| 570 | 20231214 | 092500 | 158091400 | 79200 | 79200 | 79200 | 79100 | 15 |
| 571 | 20231214 | 092400 | 156903500 | 79200 | 79300 | 79400 | 79100 | 99 |
| 572 | 20231214 | 092300 | 149061000 | 79400 | 79100 | 79400 | 79100 | 318 |
| 573 | 20231214 | 092200 | 123890600 | 78900 | 79100 | 79100 | 78900 | 96 |
| 574 | 20231214 | 092100 | 116297300 | 79100 | 79300 | 79300 | 79100 | 55 |
| 575 | 20231214 | 092000 | 111943700 | 79200 | 79300 | 79400 | 79200 | 54 |
| 576 | 20231214 | 091900 | 107661400 | 79300 | 79200 | 79300 | 79200 | 27 |
| 577 | 20231214 | 091800 | 105521600 | 79300 | 79300 | 79300 | 79200 | 24 |
| 578 | 20231214 | 091700 | 103618600 | 79300 | 79300 | 79300 | 79300 | 10 |
| 579 | 20231214 | 091600 | 102825600 | 79300 | 79300 | 79300 | 79200 | 19 |
| 580 | 20231214 | 091500 | 101319000 | 79300 | 79300 | 79300 | 79200 | 67 |
| 581 | 20231214 | 091400 | 96006200 | 79300 | 79200 | 79400 | 79200 | 206 |
| 582 | 20231214 | 091300 | 79686600 | 79200 | 79200 | 79200 | 79000 | 59 |
| 583 | 20231214 | 091200 | 75018800 | 79000 | 79100 | 79200 | 79000 | 10 |
| 584 | 20231214 | 091100 | 74227300 | 79100 | 79000 | 79200 | 79000 | 33 |
| 585 | 20231214 | 091000 | 71618500 | 79000 | 79200 | 79200 | 78900 | 18 |
| 586 | 20231214 | 090900 | 70196000 | 79200 | 79100 | 79200 | 79000 | 32 |
| 587 | 20231214 | 090800 | 67666500 | 79100 | 79200 | 79200 | 79100 | 22 |
| 588 | 20231214 | 090700 | 65925500 | 79200 | 79300 | 79300 | 79100 | 31 |
| 589 | 20231214 | 090600 | 63468700 | 79200 | 78900 | 79200 | 78800 | 566 |
| 590 | 20231214 | 090500 | 18695100 | 78900 | 78900 | 78900 | 78900 | 6 |
| 591 | 20231214 | 090400 | 18221700 | 78900 | 78600 | 78900 | 78600 | 116 |
| 592 | 20231214 | 090300 | 9084100 | 78700 | 79000 | 79000 | 78500 | 28 |
| 593 | 20231214 | 090200 | 6879700 | 79000 | 79000 | 79100 | 78800 | 8 |
| 594 | 20231214 | 090100 | 6247800 | 79100 | 79000 | 79100 | 79000 | 15 |
| 595 | 20231214 | 090000 | 5061700 | 79000 | 79100 | 79100 | 79000 | 64 |