34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 192700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 22567 |
| 3 | 20231219 | 192600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 4 | 20231219 | 192500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 5 | 20231219 | 192400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 6 | 20231219 | 192300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 7 | 20231219 | 192200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 8 | 20231219 | 192100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 9 | 20231219 | 192000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 10 | 20231219 | 191900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 11 | 20231219 | 191800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 12 | 20231219 | 191700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 13 | 20231219 | 191600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 14 | 20231219 | 191500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 15 | 20231219 | 191400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 16 | 20231219 | 191300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 17 | 20231219 | 191200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 18 | 20231219 | 191100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 19 | 20231219 | 191000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 20 | 20231219 | 190900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 21 | 20231219 | 190800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 22 | 20231219 | 190700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 23 | 20231219 | 190600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 24 | 20231219 | 190500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 25 | 20231219 | 190400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 26 | 20231219 | 190300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 27 | 20231219 | 190200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 28 | 20231219 | 190100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 29 | 20231219 | 190000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 30 | 20231219 | 185900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 31 | 20231219 | 185800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 32 | 20231219 | 185700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 22567 |
| 33 | 20231219 | 185600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 34 | 20231219 | 185500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 35 | 20231219 | 185400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 36 | 20231219 | 185300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 37 | 20231219 | 185200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 38 | 20231219 | 185100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 39 | 20231219 | 185000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 40 | 20231219 | 184900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 41 | 20231219 | 184800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 42 | 20231219 | 184700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 43 | 20231219 | 184600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 44 | 20231219 | 184500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 45 | 20231219 | 184400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 46 | 20231219 | 184300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 47 | 20231219 | 184200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 48 | 20231219 | 184100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 49 | 20231219 | 184000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 50 | 20231219 | 183900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 51 | 20231219 | 183800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 52 | 20231219 | 183700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 53 | 20231219 | 183600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 54 | 20231219 | 183500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 55 | 20231219 | 183400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 56 | 20231219 | 183300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 57 | 20231219 | 183200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 58 | 20231219 | 183100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 59 | 20231219 | 183000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 60 | 20231219 | 182900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 61 | 20231219 | 182800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 62 | 20231219 | 182700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 22567 |
| 63 | 20231219 | 182600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 64 | 20231219 | 182500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 65 | 20231219 | 182400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 66 | 20231219 | 182300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 67 | 20231219 | 182200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 68 | 20231219 | 182100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 69 | 20231219 | 182000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 70 | 20231219 | 181900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 71 | 20231219 | 181800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 72 | 20231219 | 181700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 73 | 20231219 | 181600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 74 | 20231219 | 181500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 75 | 20231219 | 181400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 76 | 20231219 | 181300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 77 | 20231219 | 181200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 78 | 20231219 | 181100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 79 | 20231219 | 181000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 80 | 20231219 | 180900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 81 | 20231219 | 180800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 82 | 20231219 | 180700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 83 | 20231219 | 180600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 84 | 20231219 | 180500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 85 | 20231219 | 180400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 86 | 20231219 | 180300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 87 | 20231219 | 180200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 88 | 20231219 | 180100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 89 | 20231219 | 180000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 90 | 20231219 | 175900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 91 | 20231219 | 175800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 92 | 20231219 | 175700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 22567 |
| 93 | 20231219 | 175600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 94 | 20231219 | 175500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 95 | 20231219 | 175400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 96 | 20231219 | 175300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 97 | 20231219 | 175200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 98 | 20231219 | 175100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 99 | 20231219 | 175000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 100 | 20231219 | 174900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 101 | 20231219 | 174800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 102 | 20231219 | 174700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 103 | 20231219 | 174600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 104 | 20231219 | 174500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 105 | 20231219 | 174400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 106 | 20231219 | 174300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 107 | 20231219 | 174200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 108 | 20231219 | 174100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 109 | 20231219 | 174000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 110 | 20231219 | 173900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 111 | 20231219 | 173800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 112 | 20231219 | 173700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 113 | 20231219 | 173600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 114 | 20231219 | 173500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 115 | 20231219 | 173400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 116 | 20231219 | 173300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 117 | 20231219 | 173200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 118 | 20231219 | 173100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 119 | 20231219 | 173000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 120 | 20231219 | 172900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 121 | 20231219 | 172800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 122 | 20231219 | 172700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 22567 |
| 123 | 20231219 | 172600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 124 | 20231219 | 172500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 125 | 20231219 | 172400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 126 | 20231219 | 172300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 127 | 20231219 | 172200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 128 | 20231219 | 172100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 129 | 20231219 | 172000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 130 | 20231219 | 171900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 131 | 20231219 | 171800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 132 | 20231219 | 171700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 133 | 20231219 | 171600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 134 | 20231219 | 171500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 135 | 20231219 | 171400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 136 | 20231219 | 171300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 137 | 20231219 | 171200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 138 | 20231219 | 171100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 139 | 20231219 | 171000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 140 | 20231219 | 170900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 141 | 20231219 | 170800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 142 | 20231219 | 170700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 143 | 20231219 | 170600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 144 | 20231219 | 170500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 145 | 20231219 | 170400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 146 | 20231219 | 170300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 147 | 20231219 | 170200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 148 | 20231219 | 170100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 149 | 20231219 | 170000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 150 | 20231219 | 165900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 151 | 20231219 | 165800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 152 | 20231219 | 165700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 22567 |
| 153 | 20231219 | 165600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 154 | 20231219 | 165500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 155 | 20231219 | 165400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 156 | 20231219 | 165300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 157 | 20231219 | 165200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 158 | 20231219 | 165100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 159 | 20231219 | 165000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 160 | 20231219 | 164900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 161 | 20231219 | 164800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 162 | 20231219 | 164700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 163 | 20231219 | 164600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 164 | 20231219 | 164500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 165 | 20231219 | 164400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 166 | 20231219 | 164300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 167 | 20231219 | 164200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 168 | 20231219 | 164100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 169 | 20231219 | 164000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 170 | 20231219 | 163900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 171 | 20231219 | 163800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 172 | 20231219 | 163700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 173 | 20231219 | 163600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 174 | 20231219 | 163500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 175 | 20231219 | 163400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 176 | 20231219 | 163300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 177 | 20231219 | 163200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 178 | 20231219 | 163100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 179 | 20231219 | 163000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 180 | 20231219 | 162900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 181 | 20231219 | 162800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 182 | 20231219 | 162700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 22567 |
| 183 | 20231219 | 162600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 184 | 20231219 | 162500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 185 | 20231219 | 162400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 186 | 20231219 | 162300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 187 | 20231219 | 162200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 188 | 20231219 | 162100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 189 | 20231219 | 162000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 190 | 20231219 | 161900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 191 | 20231219 | 161800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 192 | 20231219 | 161700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 193 | 20231219 | 161600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 194 | 20231219 | 161500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 195 | 20231219 | 161400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 196 | 20231219 | 161300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 197 | 20231219 | 161200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 198 | 20231219 | 161100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 199 | 20231219 | 161000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 200 | 20231219 | 160900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 201 | 20231219 | 160800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 202 | 20231219 | 160700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 203 | 20231219 | 160600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 204 | 20231219 | 160500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 205 | 20231219 | 160400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 206 | 20231219 | 160300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 207 | 20231219 | 160200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 208 | 20231219 | 160100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 209 | 20231219 | 160000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 210 | 20231219 | 155900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 211 | 20231219 | 155800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 212 | 20231219 | 155700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 22567 |
| 213 | 20231219 | 155600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 214 | 20231219 | 155500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 215 | 20231219 | 155400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 216 | 20231219 | 155300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 217 | 20231219 | 155200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 218 | 20231219 | 155100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 219 | 20231219 | 155000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 220 | 20231219 | 154900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 221 | 20231219 | 154800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 222 | 20231219 | 154700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 223 | 20231219 | 154600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 224 | 20231219 | 154500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 225 | 20231219 | 154400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 226 | 20231219 | 154300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 227 | 20231219 | 154200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 228 | 20231219 | 154100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 229 | 20231219 | 154000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 230 | 20231219 | 153900 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 231 | 20231219 | 153800 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 232 | 20231219 | 153700 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 233 | 20231219 | 153600 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 234 | 20231219 | 153500 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 235 | 20231219 | 153400 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 236 | 20231219 | 153300 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 237 | 20231219 | 153200 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 238 | 20231219 | 153100 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 239 | 20231219 | 153000 | 62703069200 | 59400 | 59400 | 59400 | 59400 | 22567 |
| 240 | 20231219 | 152900 | 61362589400 | 59600 | 59600 | 59600 | 59600 | 0 |
| 241 | 20231219 | 152800 | 61362589400 | 59600 | 59600 | 59600 | 59600 | 0 |
| 242 | 20231219 | 152700 | 61362589400 | 59600 | 59600 | 59600 | 59600 | 0 |
| 243 | 20231219 | 152600 | 61362589400 | 59600 | 59600 | 59600 | 59600 | 0 |
| 244 | 20231219 | 152500 | 61362589400 | 59600 | 59600 | 59600 | 59600 | 0 |
| 245 | 20231219 | 152400 | 61362589400 | 59600 | 59600 | 59600 | 59600 | 0 |
| 246 | 20231219 | 152300 | 61362589400 | 59600 | 59600 | 59600 | 59600 | 0 |
| 247 | 20231219 | 152200 | 61362589400 | 59600 | 59600 | 59600 | 59600 | 0 |
| 248 | 20231219 | 152100 | 61362589400 | 59600 | 59600 | 59600 | 59600 | 0 |
| 249 | 20231219 | 152000 | 61362589400 | 59600 | 59600 | 59600 | 59600 | 0 |
| 250 | 20231219 | 151900 | 61362589400 | 59600 | 59500 | 59600 | 59500 | 3374 |
| 251 | 20231219 | 151800 | 61161733100 | 59500 | 59500 | 59600 | 59400 | 4667 |
| 252 | 20231219 | 151700 | 60884158700 | 59500 | 59500 | 59500 | 59400 | 1429 |
| 253 | 20231219 | 151600 | 60799153800 | 59500 | 59500 | 59600 | 59400 | 2643 |
| 254 | 20231219 | 151500 | 60641894300 | 59500 | 59500 | 59600 | 59500 | 1808 |
| 255 | 20231219 | 151400 | 60534307300 | 59600 | 59500 | 59600 | 59500 | 2361 |
| 256 | 20231219 | 151300 | 60393815300 | 59600 | 59600 | 59600 | 59500 | 725 |
| 257 | 20231219 | 151200 | 60350635500 | 59500 | 59500 | 59600 | 59400 | 3352 |
| 258 | 20231219 | 151100 | 60151180800 | 59400 | 59500 | 59500 | 59400 | 1166 |
| 259 | 20231219 | 151000 | 60081839300 | 59600 | 59600 | 59600 | 59400 | 2543 |
| 260 | 20231219 | 150900 | 59930521300 | 59500 | 59500 | 59600 | 59400 | 3732 |
| 261 | 20231219 | 150800 | 59708303000 | 59500 | 59500 | 59600 | 59400 | 5402 |
| 262 | 20231219 | 150700 | 59386843900 | 59600 | 59600 | 59600 | 59500 | 2054 |
| 263 | 20231219 | 150600 | 59264460700 | 59600 | 59600 | 59600 | 59500 | 651 |
| 264 | 20231219 | 150500 | 59225676600 | 59600 | 59700 | 59700 | 59500 | 2166 |
| 265 | 20231219 | 150400 | 59096593900 | 59600 | 59700 | 59700 | 59600 | 1860 |
| 266 | 20231219 | 150300 | 58985721100 | 59700 | 59700 | 59700 | 59600 | 1136 |
| 267 | 20231219 | 150200 | 58917923100 | 59700 | 59600 | 59700 | 59600 | 320 |
| 268 | 20231219 | 150100 | 58898836100 | 59700 | 59600 | 59700 | 59600 | 377 |
| 269 | 20231219 | 150000 | 58876352200 | 59700 | 59600 | 59700 | 59600 | 539 |
| 270 | 20231219 | 145900 | 58844182200 | 59700 | 59600 | 59700 | 59600 | 7543 |
| 271 | 20231219 | 145800 | 58393988900 | 59600 | 59600 | 59700 | 59600 | 949 |
| 272 | 20231219 | 145700 | 58337382400 | 59700 | 59700 | 59700 | 59600 | 1226 |
| 273 | 20231219 | 145600 | 58264288600 | 59700 | 59600 | 59700 | 59600 | 566 |
| 274 | 20231219 | 145500 | 58230541700 | 59600 | 59500 | 59600 | 59500 | 1405 |
| 275 | 20231219 | 145400 | 58146808300 | 59600 | 59500 | 59600 | 59500 | 1793 |
| 276 | 20231219 | 145300 | 58040112500 | 59600 | 59700 | 59700 | 59600 | 1187 |
| 277 | 20231219 | 145200 | 57969347700 | 59700 | 59600 | 59700 | 59600 | 1903 |
| 278 | 20231219 | 145100 | 57855891000 | 59700 | 59400 | 59700 | 59400 | 6931 |
| 279 | 20231219 | 145000 | 57442979900 | 59500 | 59400 | 59500 | 59400 | 2750 |
| 280 | 20231219 | 144900 | 57279371000 | 59500 | 59500 | 59500 | 59400 | 343 |
| 281 | 20231219 | 144800 | 57258976200 | 59500 | 59400 | 59500 | 59400 | 529 |
| 282 | 20231219 | 144700 | 57227522000 | 59400 | 59300 | 59500 | 59300 | 3716 |
| 283 | 20231219 | 144600 | 57006818800 | 59400 | 59400 | 59400 | 59300 | 562 |
| 284 | 20231219 | 144500 | 56973447300 | 59300 | 59300 | 59400 | 59300 | 1222 |
| 285 | 20231219 | 144400 | 56900943400 | 59400 | 59300 | 59400 | 59300 | 1049 |
| 286 | 20231219 | 144300 | 56838711600 | 59400 | 59400 | 59400 | 59300 | 707 |
| 287 | 20231219 | 144200 | 56796720500 | 59400 | 59400 | 59400 | 59300 | 1480 |
| 288 | 20231219 | 144100 | 56708898700 | 59400 | 59300 | 59400 | 59300 | 1285 |
| 289 | 20231219 | 144000 | 56632579500 | 59400 | 59300 | 59400 | 59300 | 1117 |
| 290 | 20231219 | 143900 | 56566245300 | 59400 | 59400 | 59400 | 59300 | 635 |
| 291 | 20231219 | 143800 | 56528540800 | 59400 | 59400 | 59400 | 59300 | 930 |
| 292 | 20231219 | 143700 | 56473308700 | 59400 | 59300 | 59400 | 59300 | 1170 |
| 293 | 20231219 | 143600 | 56403835200 | 59300 | 59300 | 59400 | 59300 | 515 |
| 294 | 20231219 | 143500 | 56373250500 | 59400 | 59300 | 59400 | 59300 | 1315 |
| 295 | 20231219 | 143400 | 56295259300 | 59400 | 59400 | 59400 | 59300 | 208 |
| 296 | 20231219 | 143300 | 56282912300 | 59300 | 59400 | 59400 | 59300 | 891 |
| 297 | 20231219 | 143200 | 56230044700 | 59400 | 59300 | 59400 | 59300 | 245 |
| 298 | 20231219 | 143100 | 56215503800 | 59400 | 59400 | 59400 | 59300 | 355 |
| 299 | 20231219 | 143000 | 56194429200 | 59400 | 59400 | 59400 | 59300 | 391 |
| 300 | 20231219 | 142900 | 56171210500 | 59400 | 59400 | 59400 | 59300 | 2044 |
| 301 | 20231219 | 142800 | 56049972800 | 59400 | 59400 | 59500 | 59300 | 3520 |
| 302 | 20231219 | 142700 | 55840881400 | 59500 | 59400 | 59500 | 59400 | 1063 |
| 303 | 20231219 | 142600 | 55777674400 | 59400 | 59500 | 59500 | 59400 | 1215 |
| 304 | 20231219 | 142500 | 55705477500 | 59400 | 59500 | 59500 | 59400 | 337 |
| 305 | 20231219 | 142400 | 55685441800 | 59500 | 59500 | 59500 | 59400 | 469 |
| 306 | 20231219 | 142300 | 55657564800 | 59400 | 59400 | 59500 | 59300 | 1126 |
| 307 | 20231219 | 142200 | 55590682900 | 59400 | 59400 | 59400 | 59300 | 3045 |
| 308 | 20231219 | 142100 | 55409816300 | 59400 | 59300 | 59400 | 59200 | 3176 |
| 309 | 20231219 | 142000 | 55221482900 | 59300 | 59200 | 59300 | 59200 | 206 |
| 310 | 20231219 | 141900 | 55209271900 | 59300 | 59200 | 59300 | 59100 | 792 |
| 311 | 20231219 | 141800 | 55162361200 | 59200 | 59200 | 59200 | 59100 | 1790 |
| 312 | 20231219 | 141700 | 55056414500 | 59200 | 59200 | 59200 | 59100 | 810 |
| 313 | 20231219 | 141600 | 55008528400 | 59200 | 59200 | 59200 | 59100 | 732 |
| 314 | 20231219 | 141500 | 54965199400 | 59100 | 59200 | 59300 | 59100 | 1253 |
| 315 | 20231219 | 141400 | 54891120500 | 59200 | 59200 | 59300 | 59100 | 1202 |
| 316 | 20231219 | 141300 | 54820010400 | 59200 | 59200 | 59200 | 59100 | 2794 |
| 317 | 20231219 | 141200 | 54654685300 | 59200 | 59100 | 59200 | 59100 | 2517 |
| 318 | 20231219 | 141100 | 54505917000 | 59200 | 59100 | 59200 | 59100 | 2379 |
| 319 | 20231219 | 141000 | 54365267100 | 59100 | 59100 | 59200 | 59100 | 2058 |
| 320 | 20231219 | 140900 | 54243628900 | 59100 | 59200 | 59200 | 59100 | 1131 |
| 321 | 20231219 | 140800 | 54176758100 | 59200 | 59100 | 59200 | 59100 | 920 |
| 322 | 20231219 | 140700 | 54122311600 | 59200 | 59200 | 59200 | 59100 | 900 |
| 323 | 20231219 | 140600 | 54069098900 | 59100 | 59200 | 59200 | 59100 | 643 |
| 324 | 20231219 | 140500 | 54031077000 | 59200 | 59300 | 59300 | 59100 | 1319 |
| 325 | 20231219 | 140400 | 53953036300 | 59300 | 59200 | 59300 | 59200 | 1352 |
| 326 | 20231219 | 140300 | 53872988200 | 59200 | 59300 | 59300 | 59200 | 492 |
| 327 | 20231219 | 140200 | 53843853400 | 59200 | 59300 | 59300 | 59200 | 1269 |
| 328 | 20231219 | 140100 | 53768663000 | 59300 | 59200 | 59300 | 59100 | 948 |
| 329 | 20231219 | 140000 | 53712543200 | 59200 | 59100 | 59200 | 59100 | 1808 |
| 330 | 20231219 | 135900 | 53605550200 | 59100 | 59300 | 59300 | 59100 | 13264 |
| 331 | 20231219 | 135800 | 52820549000 | 59200 | 59400 | 59400 | 59200 | 789 |
| 332 | 20231219 | 135700 | 52773808900 | 59300 | 59300 | 59400 | 59200 | 524 |
| 333 | 20231219 | 135600 | 52742725700 | 59200 | 59300 | 59400 | 59200 | 3796 |
| 334 | 20231219 | 135500 | 52517611900 | 59400 | 59400 | 59400 | 59300 | 311 |
| 335 | 20231219 | 135400 | 52499150600 | 59400 | 59500 | 59500 | 59300 | 358 |
| 336 | 20231219 | 135300 | 52477881500 | 59500 | 59400 | 59500 | 59300 | 651 |
| 337 | 20231219 | 135200 | 52439197700 | 59400 | 59400 | 59400 | 59300 | 460 |
| 338 | 20231219 | 135100 | 52411880800 | 59400 | 59300 | 59500 | 59300 | 1882 |
| 339 | 20231219 | 135000 | 52300124700 | 59400 | 59400 | 59400 | 59300 | 1121 |
| 340 | 20231219 | 134900 | 52233553000 | 59300 | 59400 | 59400 | 59300 | 711 |
| 341 | 20231219 | 134800 | 52191327700 | 59400 | 59300 | 59400 | 59300 | 343 |
| 342 | 20231219 | 134700 | 52170979600 | 59400 | 59500 | 59500 | 59300 | 4037 |
| 343 | 20231219 | 134600 | 51931248100 | 59500 | 59500 | 59500 | 59400 | 380 |
| 344 | 20231219 | 134500 | 51908649500 | 59400 | 59500 | 59500 | 59400 | 1053 |
| 345 | 20231219 | 134400 | 51846095500 | 59500 | 59500 | 59500 | 59400 | 304 |
| 346 | 20231219 | 134300 | 51828018300 | 59500 | 59500 | 59500 | 59400 | 2255 |
| 347 | 20231219 | 134200 | 51694056200 | 59500 | 59600 | 59600 | 59400 | 2507 |
| 348 | 20231219 | 134100 | 51544902700 | 59500 | 59600 | 59600 | 59500 | 959 |
| 349 | 20231219 | 134000 | 51487803700 | 59600 | 59600 | 59600 | 59500 | 371 |
| 350 | 20231219 | 133900 | 51465714500 | 59600 | 59600 | 59600 | 59500 | 418 |
| 351 | 20231219 | 133800 | 51440828200 | 59600 | 59600 | 59600 | 59500 | 339 |
| 352 | 20231219 | 133700 | 51420637000 | 59600 | 59500 | 59600 | 59500 | 1302 |
| 353 | 20231219 | 133600 | 51343153200 | 59600 | 59500 | 59600 | 59500 | 246 |
| 354 | 20231219 | 133500 | 51328498400 | 59600 | 59600 | 59600 | 59500 | 609 |
| 355 | 20231219 | 133400 | 51292215700 | 59600 | 59600 | 59600 | 59500 | 894 |
| 356 | 20231219 | 133300 | 51239001900 | 59600 | 59600 | 59600 | 59500 | 566 |
| 357 | 20231219 | 133200 | 51205273100 | 59600 | 59500 | 59600 | 59500 | 374 |
| 358 | 20231219 | 133100 | 51182985200 | 59600 | 59600 | 59600 | 59500 | 265 |
| 359 | 20231219 | 133000 | 51167200800 | 59600 | 59600 | 59600 | 59500 | 290 |
| 360 | 20231219 | 132900 | 51149928400 | 59600 | 59600 | 59700 | 59500 | 2079 |
| 361 | 20231219 | 132800 | 51026025900 | 59600 | 59600 | 59600 | 59500 | 591 |
| 362 | 20231219 | 132700 | 50990806400 | 59600 | 59600 | 59600 | 59500 | 927 |
| 363 | 20231219 | 132600 | 50935600800 | 59600 | 59600 | 59600 | 59500 | 787 |
| 364 | 20231219 | 132500 | 50888762900 | 59600 | 59500 | 59600 | 59500 | 3909 |
| 365 | 20231219 | 132400 | 50655801200 | 59600 | 59400 | 59600 | 59400 | 2741 |
| 366 | 20231219 | 132300 | 50492695200 | 59500 | 59400 | 59500 | 59400 | 210 |
| 367 | 20231219 | 132200 | 50480209800 | 59500 | 59500 | 59500 | 59400 | 293 |
| 368 | 20231219 | 132100 | 50462781100 | 59400 | 59400 | 59500 | 59300 | 483 |
| 369 | 20231219 | 132000 | 50434092200 | 59400 | 59400 | 59500 | 59300 | 459 |
| 370 | 20231219 | 131900 | 50406825700 | 59400 | 59400 | 59500 | 59400 | 325 |
| 371 | 20231219 | 131800 | 50387513200 | 59500 | 59500 | 59500 | 59400 | 437 |
| 372 | 20231219 | 131700 | 50361542000 | 59500 | 59500 | 59500 | 59400 | 486 |
| 373 | 20231219 | 131600 | 50332661100 | 59500 | 59400 | 59500 | 59400 | 778 |
| 374 | 20231219 | 131500 | 50286415800 | 59500 | 59500 | 59500 | 59400 | 498 |
| 375 | 20231219 | 131400 | 50256820700 | 59500 | 59500 | 59500 | 59400 | 313 |
| 376 | 20231219 | 131300 | 50238207400 | 59500 | 59500 | 59500 | 59400 | 1267 |
| 377 | 20231219 | 131200 | 50162842800 | 59500 | 59400 | 59500 | 59400 | 119 |
| 378 | 20231219 | 131100 | 50155764600 | 59400 | 59400 | 59500 | 59300 | 1228 |
| 379 | 20231219 | 131000 | 50082820300 | 59400 | 59400 | 59400 | 59300 | 780 |
| 380 | 20231219 | 130900 | 50036491400 | 59300 | 59400 | 59400 | 59300 | 819 |
| 381 | 20231219 | 130800 | 49987858300 | 59400 | 59300 | 59400 | 59300 | 356 |
| 382 | 20231219 | 130700 | 49966717200 | 59400 | 59400 | 59400 | 59300 | 152 |
| 383 | 20231219 | 130600 | 49957694500 | 59400 | 59400 | 59500 | 59300 | 634 |
| 384 | 20231219 | 130500 | 49920037300 | 59400 | 59500 | 59500 | 59300 | 736 |
| 385 | 20231219 | 130400 | 49876317500 | 59500 | 59400 | 59500 | 59400 | 288 |
| 386 | 20231219 | 130300 | 49859198700 | 59500 | 59400 | 59500 | 59300 | 387 |
| 387 | 20231219 | 130200 | 49836216400 | 59400 | 59400 | 59400 | 59300 | 681 |
| 388 | 20231219 | 130100 | 49795771600 | 59400 | 59400 | 59400 | 59300 | 923 |
| 389 | 20231219 | 130000 | 49740970900 | 59400 | 59300 | 59400 | 59300 | 291 |
| 390 | 20231219 | 125900 | 49723702100 | 59300 | 59400 | 59400 | 59300 | 479 |
| 391 | 20231219 | 125800 | 49695264000 | 59400 | 59500 | 59500 | 59300 | 2107 |
| 392 | 20231219 | 125700 | 49570114100 | 59500 | 59500 | 59500 | 59400 | 687 |
| 393 | 20231219 | 125600 | 49529284400 | 59500 | 59400 | 59500 | 59400 | 335 |
| 394 | 20231219 | 125500 | 49509374700 | 59500 | 59400 | 59500 | 59400 | 180 |
| 395 | 20231219 | 125400 | 49498677700 | 59500 | 59500 | 59500 | 59400 | 598 |
| 396 | 20231219 | 125300 | 49463151700 | 59400 | 59400 | 59500 | 59400 | 658 |
| 397 | 20231219 | 125200 | 49424038800 | 59500 | 59400 | 59500 | 59400 | 744 |
| 398 | 20231219 | 125100 | 49379827600 | 59400 | 59400 | 59400 | 59300 | 233 |
| 399 | 20231219 | 125000 | 49365997000 | 59400 | 59300 | 59500 | 59300 | 1325 |
| 400 | 20231219 | 124900 | 49287292900 | 59400 | 59400 | 59400 | 59300 | 358 |
| 401 | 20231219 | 124800 | 49266039400 | 59400 | 59300 | 59400 | 59300 | 388 |
| 402 | 20231219 | 124700 | 49243005700 | 59300 | 59400 | 59400 | 59200 | 189 |
| 403 | 20231219 | 124600 | 49231801200 | 59400 | 59300 | 59400 | 59200 | 555 |
| 404 | 20231219 | 124500 | 49198891700 | 59300 | 59200 | 59300 | 59200 | 192 |
| 405 | 20231219 | 124400 | 49187513100 | 59200 | 59200 | 59300 | 59200 | 219 |
| 406 | 20231219 | 124300 | 49174541800 | 59300 | 59200 | 59300 | 59200 | 330 |
| 407 | 20231219 | 124200 | 49155001000 | 59200 | 59200 | 59300 | 59100 | 1966 |
| 408 | 20231219 | 124100 | 49038635500 | 59200 | 59200 | 59200 | 59100 | 1060 |
| 409 | 20231219 | 124000 | 48975916000 | 59200 | 59100 | 59200 | 59100 | 1785 |
| 410 | 20231219 | 123900 | 48870414700 | 59100 | 59200 | 59200 | 59100 | 1203 |
| 411 | 20231219 | 123800 | 48799302300 | 59100 | 59200 | 59300 | 59100 | 3872 |
| 412 | 20231219 | 123700 | 48570221100 | 59200 | 59300 | 59300 | 59200 | 1797 |
| 413 | 20231219 | 123600 | 48463793000 | 59300 | 59300 | 59300 | 59200 | 1696 |
| 414 | 20231219 | 123500 | 48363229700 | 59300 | 59200 | 59300 | 59100 | 807 |
| 415 | 20231219 | 123400 | 48315456500 | 59100 | 59200 | 59200 | 59100 | 379 |
| 416 | 20231219 | 123300 | 48293024500 | 59200 | 59200 | 59200 | 59100 | 592 |
| 417 | 20231219 | 123200 | 48258005100 | 59200 | 59200 | 59200 | 59100 | 423 |
| 418 | 20231219 | 123100 | 48232969100 | 59200 | 59100 | 59200 | 59100 | 528 |
| 419 | 20231219 | 123000 | 48201761700 | 59100 | 59000 | 59100 | 59000 | 1854 |
| 420 | 20231219 | 122900 | 48092203300 | 59100 | 59000 | 59100 | 59000 | 737 |
| 421 | 20231219 | 122800 | 48048717400 | 59100 | 59100 | 59100 | 59000 | 516 |
| 422 | 20231219 | 122700 | 48018269100 | 59100 | 59100 | 59100 | 59000 | 1086 |
| 423 | 20231219 | 122600 | 47954185300 | 59100 | 59000 | 59100 | 58900 | 2774 |
| 424 | 20231219 | 122500 | 47790516000 | 59000 | 59000 | 59100 | 58900 | 8235 |
| 425 | 20231219 | 122400 | 47304661800 | 59000 | 59100 | 59200 | 59000 | 22556 |
| 426 | 20231219 | 122300 | 45972640800 | 59100 | 59100 | 59200 | 59100 | 2180 |
| 427 | 20231219 | 122200 | 45843776600 | 59100 | 59200 | 59200 | 59100 | 3076 |
| 428 | 20231219 | 122100 | 45661715800 | 59200 | 59200 | 59300 | 59200 | 419 |
| 429 | 20231219 | 122000 | 45636910000 | 59200 | 59200 | 59300 | 59200 | 1549 |
| 430 | 20231219 | 121900 | 45545089100 | 59200 | 59200 | 59200 | 59100 | 1574 |
| 431 | 20231219 | 121800 | 45451914200 | 59200 | 59200 | 59200 | 59100 | 1163 |
| 432 | 20231219 | 121700 | 45383128300 | 59200 | 59200 | 59200 | 59100 | 1145 |
| 433 | 20231219 | 121600 | 45315372000 | 59100 | 59100 | 59200 | 59100 | 1403 |
| 434 | 20231219 | 121500 | 45232422600 | 59100 | 59100 | 59200 | 59100 | 2433 |
| 435 | 20231219 | 121400 | 45088604000 | 59100 | 59200 | 59300 | 59100 | 9691 |
| 436 | 20231219 | 121300 | 44515436600 | 59200 | 59300 | 59300 | 59200 | 6266 |
| 437 | 20231219 | 121200 | 44144412600 | 59200 | 59300 | 59300 | 59200 | 2170 |
| 438 | 20231219 | 121100 | 44015801300 | 59300 | 59200 | 59300 | 59200 | 4444 |
| 439 | 20231219 | 121000 | 43752682100 | 59200 | 59300 | 59300 | 59200 | 2493 |
| 440 | 20231219 | 120900 | 43605071800 | 59200 | 59500 | 59500 | 59200 | 10546 |
| 441 | 20231219 | 120800 | 42979060100 | 59400 | 59400 | 59500 | 59400 | 886 |
| 442 | 20231219 | 120700 | 42926364400 | 59500 | 59500 | 59500 | 59400 | 276 |
| 443 | 20231219 | 120600 | 42909958400 | 59500 | 59500 | 59600 | 59400 | 1308 |
| 444 | 20231219 | 120500 | 42832139000 | 59600 | 59400 | 59600 | 59400 | 842 |
| 445 | 20231219 | 120400 | 42782064000 | 59400 | 59400 | 59500 | 59400 | 315 |
| 446 | 20231219 | 120300 | 42763335000 | 59400 | 59500 | 59500 | 59400 | 1760 |
| 447 | 20231219 | 120200 | 42658630200 | 59600 | 59500 | 59600 | 59400 | 612 |
| 448 | 20231219 | 120100 | 42622216500 | 59500 | 59500 | 59500 | 59400 | 146 |
| 449 | 20231219 | 120000 | 42613532300 | 59500 | 59400 | 59500 | 59400 | 350 |
| 450 | 20231219 | 115900 | 42592729700 | 59500 | 59400 | 59500 | 59400 | 667 |
| 451 | 20231219 | 115800 | 42553049600 | 59500 | 59500 | 59500 | 59400 | 420 |
| 452 | 20231219 | 115700 | 42528096800 | 59500 | 59400 | 59500 | 59400 | 1011 |
| 453 | 20231219 | 115600 | 42468027300 | 59400 | 59500 | 59500 | 59400 | 1441 |
| 454 | 20231219 | 115500 | 42382294200 | 59500 | 59600 | 59600 | 59500 | 136 |
| 455 | 20231219 | 115400 | 42374198800 | 59500 | 59500 | 59600 | 59500 | 1342 |
| 456 | 20231219 | 115300 | 42294343500 | 59600 | 59500 | 59600 | 59400 | 649 |
| 457 | 20231219 | 115200 | 42255726100 | 59500 | 59600 | 59600 | 59400 | 5979 |
| 458 | 20231219 | 115100 | 41899743300 | 59600 | 59600 | 59700 | 59600 | 1872 |
| 459 | 20231219 | 115000 | 41788168600 | 59600 | 59700 | 59700 | 59600 | 1552 |
| 460 | 20231219 | 114900 | 41695535100 | 59700 | 59600 | 59700 | 59600 | 351 |
| 461 | 20231219 | 114800 | 41674595700 | 59700 | 59600 | 59700 | 59600 | 116 |
| 462 | 20231219 | 114700 | 41667679500 | 59600 | 59700 | 59700 | 59600 | 547 |
| 463 | 20231219 | 114600 | 41635069900 | 59700 | 59600 | 59700 | 59600 | 388 |
| 464 | 20231219 | 114500 | 41611919500 | 59600 | 59600 | 59700 | 59600 | 864 |
| 465 | 20231219 | 114400 | 41560407900 | 59600 | 59600 | 59700 | 59600 | 231 |
| 466 | 20231219 | 114300 | 41546635700 | 59700 | 59700 | 59700 | 59600 | 143 |
| 467 | 20231219 | 114200 | 41538102100 | 59700 | 59700 | 59700 | 59600 | 809 |
| 468 | 20231219 | 114100 | 41489847700 | 59700 | 59700 | 59700 | 59600 | 245 |
| 469 | 20231219 | 114000 | 41475235900 | 59600 | 59600 | 59700 | 59600 | 433 |
| 470 | 20231219 | 113900 | 41449426500 | 59600 | 59700 | 59700 | 59600 | 467 |
| 471 | 20231219 | 113800 | 41421592400 | 59600 | 59600 | 59700 | 59600 | 367 |
| 472 | 20231219 | 113700 | 41399702600 | 59600 | 59700 | 59700 | 59600 | 478 |
| 473 | 20231219 | 113600 | 41371212200 | 59600 | 59600 | 59600 | 59600 | 424 |
| 474 | 20231219 | 113500 | 41345941800 | 59600 | 59600 | 59700 | 59600 | 1898 |
| 475 | 20231219 | 113400 | 41232818400 | 59700 | 59600 | 59700 | 59600 | 489 |
| 476 | 20231219 | 113300 | 41203657200 | 59600 | 59700 | 59700 | 59600 | 467 |
| 477 | 20231219 | 113200 | 41175822300 | 59600 | 59500 | 59700 | 59500 | 1118 |
| 478 | 20231219 | 113100 | 41109228100 | 59500 | 59600 | 59600 | 59500 | 2786 |
| 479 | 20231219 | 113000 | 40943291600 | 59600 | 59600 | 59700 | 59600 | 199 |
| 480 | 20231219 | 112900 | 40931429500 | 59700 | 59600 | 59700 | 59600 | 268 |
| 481 | 20231219 | 112800 | 40915452300 | 59600 | 59700 | 59700 | 59600 | 185 |
| 482 | 20231219 | 112700 | 40904412900 | 59600 | 59700 | 59700 | 59600 | 359 |
| 483 | 20231219 | 112600 | 40883014400 | 59600 | 59700 | 59700 | 59600 | 302 |
| 484 | 20231219 | 112500 | 40865013600 | 59600 | 59600 | 59700 | 59600 | 504 |
| 485 | 20231219 | 112400 | 40834937000 | 59700 | 59500 | 59700 | 59500 | 252 |
| 486 | 20231219 | 112300 | 40819906600 | 59600 | 59500 | 59600 | 59400 | 3901 |
| 487 | 20231219 | 112200 | 40587530300 | 59400 | 59400 | 59500 | 59400 | 1964 |
| 488 | 20231219 | 112100 | 40470786100 | 59500 | 59500 | 59500 | 59400 | 787 |
| 489 | 20231219 | 112000 | 40424028500 | 59500 | 59400 | 59500 | 59400 | 1002 |
| 490 | 20231219 | 111900 | 40364440500 | 59400 | 59400 | 59500 | 59400 | 911 |
| 491 | 20231219 | 111800 | 40310250900 | 59400 | 59500 | 59500 | 59400 | 254 |
| 492 | 20231219 | 111700 | 40295162000 | 59400 | 59700 | 59700 | 59400 | 3498 |
| 493 | 20231219 | 111600 | 40086987200 | 59700 | 59400 | 59700 | 59400 | 3529 |
| 494 | 20231219 | 111500 | 39876731900 | 59500 | 59300 | 59500 | 59300 | 3023 |
| 495 | 20231219 | 111400 | 39696985800 | 59200 | 59300 | 59400 | 59200 | 4679 |
| 496 | 20231219 | 111300 | 39419685500 | 59200 | 59500 | 59500 | 59200 | 13359 |
| 497 | 20231219 | 111200 | 38626920600 | 59500 | 59400 | 59500 | 59400 | 913 |
| 498 | 20231219 | 111100 | 38572611200 | 59500 | 59500 | 59500 | 59400 | 549 |
| 499 | 20231219 | 111000 | 38539955400 | 59500 | 59400 | 59500 | 59300 | 931 |
| 500 | 20231219 | 110900 | 38484610600 | 59400 | 59400 | 59400 | 59300 | 8927 |
| 501 | 20231219 | 110800 | 37954774800 | 59400 | 59400 | 59600 | 59400 | 5723 |
| 502 | 20231219 | 110700 | 37614514000 | 59500 | 59500 | 59600 | 59400 | 19888 |
| 503 | 20231219 | 110600 | 36431693800 | 59600 | 59700 | 59700 | 59500 | 18816 |
| 504 | 20231219 | 110500 | 35310994800 | 59700 | 59800 | 59800 | 59600 | 5521 |
| 505 | 20231219 | 110400 | 34981356300 | 59800 | 59800 | 59900 | 59800 | 334 |
| 506 | 20231219 | 110300 | 34961374200 | 59900 | 59700 | 59900 | 59700 | 2336 |
| 507 | 20231219 | 110200 | 34821680300 | 59800 | 59700 | 59800 | 59600 | 4347 |
| 508 | 20231219 | 110100 | 34562184700 | 59700 | 59700 | 59800 | 59700 | 337 |
| 509 | 20231219 | 110000 | 34542051800 | 59800 | 59800 | 59800 | 59700 | 432 |
| 510 | 20231219 | 105900 | 34516248100 | 59800 | 59800 | 59800 | 59700 | 2244 |
| 511 | 20231219 | 105800 | 34382241500 | 59800 | 59900 | 59900 | 59700 | 4791 |
| 512 | 20231219 | 105700 | 34095720800 | 60000 | 60000 | 60000 | 59900 | 147 |
| 513 | 20231219 | 105600 | 34086903400 | 59900 | 59900 | 60000 | 59800 | 2935 |
| 514 | 20231219 | 105500 | 33911022500 | 59900 | 59800 | 59900 | 59700 | 2545 |
| 515 | 20231219 | 105400 | 33758806700 | 59800 | 59700 | 59800 | 59700 | 485 |
| 516 | 20231219 | 105300 | 33729835000 | 59700 | 59700 | 59800 | 59600 | 2453 |
| 517 | 20231219 | 105200 | 33583413500 | 59700 | 59700 | 59700 | 59600 | 2636 |
| 518 | 20231219 | 105100 | 33426253400 | 59600 | 59700 | 59700 | 59600 | 6771 |
| 519 | 20231219 | 105000 | 33022171000 | 59700 | 59800 | 59800 | 59700 | 2754 |
| 520 | 20231219 | 104900 | 32857753500 | 59700 | 59900 | 59900 | 59700 | 5977 |
| 521 | 20231219 | 104800 | 32500371600 | 59900 | 60000 | 60000 | 59900 | 3337 |
| 522 | 20231219 | 104700 | 32300457100 | 60000 | 59900 | 60000 | 59900 | 646 |
| 523 | 20231219 | 104600 | 32261708300 | 60000 | 59900 | 60000 | 59800 | 675 |
| 524 | 20231219 | 104500 | 32221274200 | 59900 | 59900 | 60000 | 59800 | 591 |
| 525 | 20231219 | 104400 | 32185870200 | 60000 | 59900 | 60000 | 59800 | 1006 |
| 526 | 20231219 | 104300 | 32125609900 | 59800 | 59900 | 59900 | 59800 | 391 |
| 527 | 20231219 | 104200 | 32102214200 | 59900 | 59800 | 59900 | 59700 | 2318 |
| 528 | 20231219 | 104100 | 31963624600 | 59800 | 59700 | 59800 | 59700 | 554 |
| 529 | 20231219 | 104000 | 31930497900 | 59700 | 59800 | 59800 | 59700 | 3117 |
| 530 | 20231219 | 103900 | 31744179300 | 59800 | 59800 | 59900 | 59700 | 602 |
| 531 | 20231219 | 103800 | 31708191000 | 59800 | 59800 | 59900 | 59800 | 1650 |
| 532 | 20231219 | 103700 | 31609518900 | 59800 | 59900 | 59900 | 59800 | 1978 |
| 533 | 20231219 | 103600 | 31491232500 | 59900 | 59800 | 59900 | 59800 | 1122 |
| 534 | 20231219 | 103500 | 31424118900 | 59800 | 59900 | 59900 | 59800 | 7617 |
| 535 | 20231219 | 103400 | 30968607800 | 59900 | 59800 | 59900 | 59800 | 1413 |
| 536 | 20231219 | 103300 | 30884009900 | 59900 | 59900 | 59900 | 59800 | 2875 |
| 537 | 20231219 | 103200 | 30712056900 | 59800 | 59800 | 59900 | 59800 | 2169 |
| 538 | 20231219 | 103100 | 30582331600 | 59800 | 60000 | 60000 | 59800 | 5989 |
| 539 | 20231219 | 103000 | 30223696500 | 60000 | 60100 | 60100 | 59900 | 3502 |
| 540 | 20231219 | 102900 | 30013590300 | 60000 | 60000 | 60100 | 60000 | 559 |
| 541 | 20231219 | 102800 | 29980031000 | 60000 | 60000 | 60100 | 60000 | 292 |
| 542 | 20231219 | 102700 | 29962507800 | 60000 | 60000 | 60100 | 60000 | 2362 |
| 543 | 20231219 | 102600 | 29820780400 | 60000 | 60000 | 60100 | 60000 | 1105 |
| 544 | 20231219 | 102500 | 29754464800 | 60000 | 60000 | 60100 | 60000 | 893 |
| 545 | 20231219 | 102400 | 29700881700 | 60000 | 60000 | 60100 | 60000 | 459 |
| 546 | 20231219 | 102300 | 29673330800 | 60000 | 60100 | 60100 | 60000 | 812 |
| 547 | 20231219 | 102200 | 29624609800 | 60000 | 60000 | 60100 | 60000 | 1428 |
| 548 | 20231219 | 102100 | 29538918500 | 60000 | 60100 | 60100 | 60000 | 847 |
| 549 | 20231219 | 102000 | 29488092800 | 60000 | 60100 | 60100 | 60000 | 627 |
| 550 | 20231219 | 101900 | 29450423200 | 60000 | 60000 | 60100 | 60000 | 705 |
| 551 | 20231219 | 101800 | 29408101800 | 60000 | 60100 | 60100 | 60000 | 2356 |
| 552 | 20231219 | 101700 | 29266730500 | 60100 | 60100 | 60100 | 60000 | 984 |
| 553 | 20231219 | 101600 | 29207620600 | 60000 | 60100 | 60200 | 60000 | 2278 |
| 554 | 20231219 | 101500 | 29070712600 | 60200 | 60100 | 60200 | 60100 | 856 |
| 555 | 20231219 | 101400 | 29019263700 | 60100 | 60200 | 60300 | 60100 | 1264 |
| 556 | 20231219 | 101300 | 28943201300 | 60200 | 60400 | 60400 | 60200 | 2645 |
| 557 | 20231219 | 101200 | 28783522800 | 60500 | 60500 | 60500 | 60400 | 1683 |
| 558 | 20231219 | 101100 | 28681746900 | 60500 | 60400 | 60500 | 60300 | 705 |
| 559 | 20231219 | 101000 | 28639144500 | 60400 | 60300 | 60500 | 60200 | 3323 |
| 560 | 20231219 | 100900 | 28438571300 | 60300 | 60300 | 60300 | 60200 | 1561 |
| 561 | 20231219 | 100800 | 28344543200 | 60200 | 60200 | 60300 | 60200 | 536 |
| 562 | 20231219 | 100700 | 28312270100 | 60200 | 60200 | 60300 | 60100 | 1394 |
| 563 | 20231219 | 100600 | 28228373900 | 60200 | 60200 | 60200 | 60100 | 808 |
| 564 | 20231219 | 100500 | 28179739100 | 60200 | 60100 | 60200 | 60000 | 1288 |
| 565 | 20231219 | 100400 | 28102337500 | 60100 | 60000 | 60100 | 60000 | 2110 |
| 566 | 20231219 | 100300 | 27975694400 | 60100 | 60000 | 60100 | 60000 | 1655 |
| 567 | 20231219 | 100200 | 27876391300 | 60000 | 60200 | 60200 | 60000 | 1305 |
| 568 | 20231219 | 100100 | 27798032500 | 60200 | 59900 | 60200 | 59900 | 3144 |
| 569 | 20231219 | 100000 | 27609361700 | 59900 | 59800 | 59900 | 59800 | 2987 |
| 570 | 20231219 | 095900 | 27430602500 | 59800 | 59900 | 59900 | 59800 | 2715 |
| 571 | 20231219 | 095800 | 27268136200 | 59800 | 60000 | 60000 | 59800 | 3114 |
| 572 | 20231219 | 095700 | 27081563700 | 60000 | 60000 | 60000 | 59900 | 717 |
| 573 | 20231219 | 095600 | 27038599500 | 59900 | 59900 | 60000 | 59900 | 591 |
| 574 | 20231219 | 095500 | 27003194600 | 59900 | 60000 | 60100 | 59900 | 7069 |
| 575 | 20231219 | 095400 | 26579183900 | 60000 | 60300 | 60300 | 60000 | 7186 |
| 576 | 20231219 | 095300 | 26147029100 | 60300 | 60300 | 60300 | 60200 | 1246 |
| 577 | 20231219 | 095200 | 26071941700 | 60300 | 60300 | 60400 | 60200 | 6244 |
| 578 | 20231219 | 095100 | 25695421200 | 60400 | 60300 | 60400 | 60300 | 2281 |
| 579 | 20231219 | 095000 | 25557658100 | 60400 | 60300 | 60400 | 60300 | 3381 |
| 580 | 20231219 | 094900 | 25353452200 | 60300 | 60300 | 60400 | 60300 | 637 |
| 581 | 20231219 | 094800 | 25315016200 | 60300 | 60300 | 60400 | 60200 | 2386 |
| 582 | 20231219 | 094700 | 25171210700 | 60200 | 60300 | 60400 | 60200 | 4330 |
| 583 | 20231219 | 094600 | 24910124300 | 60300 | 60500 | 60500 | 60300 | 2022 |
| 584 | 20231219 | 094500 | 24788016400 | 60500 | 60600 | 60600 | 60400 | 2438 |
| 585 | 20231219 | 094400 | 24640489900 | 60600 | 60400 | 60600 | 60400 | 2878 |
| 586 | 20231219 | 094300 | 24466572200 | 60300 | 60300 | 60400 | 60200 | 2928 |
| 587 | 20231219 | 094200 | 24290027200 | 60300 | 60300 | 60300 | 60200 | 2652 |
| 588 | 20231219 | 094100 | 24130170500 | 60300 | 60300 | 60400 | 60200 | 1779 |
| 589 | 20231219 | 094000 | 24022893400 | 60300 | 60600 | 60600 | 60300 | 9743 |
| 590 | 20231219 | 093900 | 23433512500 | 60500 | 60300 | 60600 | 60300 | 5347 |
| 591 | 20231219 | 093800 | 23110268700 | 60300 | 60300 | 60400 | 60200 | 3809 |
| 592 | 20231219 | 093700 | 22880612200 | 60200 | 60200 | 60300 | 60200 | 1388 |
| 593 | 20231219 | 093600 | 22796936400 | 60300 | 60300 | 60400 | 60200 | 6231 |
| 594 | 20231219 | 093500 | 22420986600 | 60300 | 59900 | 60300 | 59900 | 8613 |
| 595 | 20231219 | 093400 | 21903705100 | 59900 | 59900 | 60000 | 59900 | 1522 |
| 596 | 20231219 | 093300 | 21812530800 | 59900 | 60100 | 60100 | 59900 | 5718 |
| 597 | 20231219 | 093200 | 21469619800 | 60000 | 60000 | 60100 | 59900 | 3281 |
| 598 | 20231219 | 093100 | 21272796500 | 60000 | 59900 | 60000 | 59800 | 1423 |
| 599 | 20231219 | 093000 | 21187537800 | 59800 | 59700 | 59800 | 59700 | 3342 |
| 600 | 20231219 | 092900 | 20987790800 | 59700 | 59600 | 59800 | 59600 | 1809 |
| 601 | 20231219 | 092800 | 20879820400 | 59600 | 59600 | 59700 | 59500 | 10799 |
| 602 | 20231219 | 092700 | 20236238000 | 59600 | 59900 | 59900 | 59500 | 23369 |
| 603 | 20231219 | 092600 | 18842338800 | 59900 | 59800 | 60000 | 59700 | 4186 |
| 604 | 20231219 | 092500 | 18591687100 | 59800 | 59900 | 60000 | 59700 | 8281 |
| 605 | 20231219 | 092400 | 18095951000 | 59900 | 59700 | 59900 | 59600 | 2978 |
| 606 | 20231219 | 092300 | 17918084100 | 59700 | 59600 | 59900 | 59600 | 14197 |
| 607 | 20231219 | 092200 | 17070530200 | 59600 | 59700 | 59800 | 59600 | 11740 |
| 608 | 20231219 | 092100 | 16369581800 | 59800 | 59700 | 59800 | 59700 | 2720 |
| 609 | 20231219 | 092000 | 16207154700 | 59700 | 59800 | 59900 | 59700 | 9150 |
| 610 | 20231219 | 091900 | 15660075800 | 59900 | 59900 | 60000 | 59800 | 3682 |
| 611 | 20231219 | 091800 | 15439564300 | 59900 | 60300 | 60300 | 59800 | 16237 |
| 612 | 20231219 | 091700 | 14465139700 | 60200 | 60000 | 60400 | 60000 | 2904 |
| 613 | 20231219 | 091600 | 14290456000 | 60000 | 59800 | 60100 | 59600 | 12648 |
| 614 | 20231219 | 091500 | 13534152300 | 59900 | 59900 | 59900 | 59800 | 13256 |
| 615 | 20231219 | 091400 | 12741302800 | 59900 | 59900 | 60000 | 59900 | 7506 |
| 616 | 20231219 | 091300 | 12291623000 | 60000 | 60100 | 60100 | 59900 | 5231 |
| 617 | 20231219 | 091200 | 11977694200 | 60100 | 60000 | 60200 | 59900 | 6566 |
| 618 | 20231219 | 091100 | 11583487300 | 59900 | 60000 | 60200 | 59900 | 15758 |
| 619 | 20231219 | 091000 | 10637814200 | 59900 | 59800 | 60200 | 59800 | 17276 |
| 620 | 20231219 | 090900 | 9602005600 | 59800 | 60400 | 60400 | 59800 | 29869 |
| 621 | 20231219 | 090800 | 7807713600 | 60400 | 60400 | 60500 | 60200 | 6681 |
| 622 | 20231219 | 090700 | 7404134000 | 60400 | 60500 | 60600 | 60100 | 16245 |
| 623 | 20231219 | 090600 | 6423454400 | 60700 | 60500 | 60700 | 60400 | 6154 |
| 624 | 20231219 | 090500 | 6050754400 | 60500 | 60700 | 60800 | 60400 | 7996 |
| 625 | 20231219 | 090400 | 5566541700 | 60700 | 60900 | 60900 | 60500 | 10095 |
| 626 | 20231219 | 090300 | 4954011500 | 61000 | 60800 | 61100 | 60800 | 7708 |
| 627 | 20231219 | 090200 | 4484841000 | 60800 | 61000 | 61100 | 60800 | 6075 |
| 628 | 20231219 | 090100 | 4114669200 | 61000 | 61200 | 61200 | 60700 | 17153 |
| 629 | 20231219 | 090000 | 3070184700 | 61200 | 61600 | 61700 | 60700 | 50006 |