32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 185300 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 21013 |
| 3 | 20231214 | 185200 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 4 | 20231214 | 185100 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 5 | 20231214 | 185000 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 6 | 20231214 | 184900 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 7 | 20231214 | 184800 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 8 | 20231214 | 184700 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 9 | 20231214 | 184600 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 10 | 20231214 | 184500 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 11 | 20231214 | 184400 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 12 | 20231214 | 184300 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 13 | 20231214 | 184200 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 14 | 20231214 | 184100 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 15 | 20231214 | 184000 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 16 | 20231214 | 183900 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 17 | 20231214 | 183800 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 18 | 20231214 | 183700 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 19 | 20231214 | 183600 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 20 | 20231214 | 183500 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 21 | 20231214 | 183400 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 22 | 20231214 | 183300 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 23 | 20231214 | 183200 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 24 | 20231214 | 183100 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 25 | 20231214 | 183000 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 26 | 20231214 | 182900 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 27 | 20231214 | 182800 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 28 | 20231214 | 182700 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 29 | 20231214 | 182600 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 30 | 20231214 | 182500 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 31 | 20231214 | 182400 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 32 | 20231214 | 182300 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 21013 |
| 33 | 20231214 | 182200 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 34 | 20231214 | 182100 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 35 | 20231214 | 182000 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 36 | 20231214 | 181900 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 37 | 20231214 | 181800 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 38 | 20231214 | 181700 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 39 | 20231214 | 181600 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 40 | 20231214 | 181500 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 41 | 20231214 | 181400 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 42 | 20231214 | 181300 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 43 | 20231214 | 181200 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 44 | 20231214 | 181100 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 45 | 20231214 | 181000 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 46 | 20231214 | 180900 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 47 | 20231214 | 180800 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 48 | 20231214 | 180700 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 49 | 20231214 | 180600 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 50 | 20231214 | 180500 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 51 | 20231214 | 180400 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 52 | 20231214 | 180300 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 53 | 20231214 | 180200 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 54 | 20231214 | 180100 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 55 | 20231214 | 180000 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 56 | 20231214 | 175900 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 57 | 20231214 | 175800 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 58 | 20231214 | 175700 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 59 | 20231214 | 175600 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 60 | 20231214 | 175500 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 61 | 20231214 | 175400 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 62 | 20231214 | 175300 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 21013 |
| 63 | 20231214 | 175200 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 64 | 20231214 | 175100 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 65 | 20231214 | 175000 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 66 | 20231214 | 174900 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 67 | 20231214 | 174800 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 68 | 20231214 | 174700 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 69 | 20231214 | 174600 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 70 | 20231214 | 174500 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 71 | 20231214 | 174400 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 72 | 20231214 | 174300 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 73 | 20231214 | 174200 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 74 | 20231214 | 174100 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 75 | 20231214 | 174000 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 76 | 20231214 | 173900 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 77 | 20231214 | 173800 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 78 | 20231214 | 173700 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 79 | 20231214 | 173600 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 80 | 20231214 | 173500 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 81 | 20231214 | 173400 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 82 | 20231214 | 173300 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 83 | 20231214 | 173200 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 84 | 20231214 | 173100 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 85 | 20231214 | 173000 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 86 | 20231214 | 172900 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 87 | 20231214 | 172800 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 88 | 20231214 | 172700 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 89 | 20231214 | 172600 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 90 | 20231214 | 172500 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 91 | 20231214 | 172400 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 92 | 20231214 | 172300 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 21013 |
| 93 | 20231214 | 172200 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 94 | 20231214 | 172100 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 95 | 20231214 | 172000 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 96 | 20231214 | 171900 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 97 | 20231214 | 171800 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 98 | 20231214 | 171700 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 99 | 20231214 | 171600 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 100 | 20231214 | 171500 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 101 | 20231214 | 171400 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 102 | 20231214 | 171300 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 103 | 20231214 | 171200 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 104 | 20231214 | 171100 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 105 | 20231214 | 171000 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 106 | 20231214 | 170900 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 107 | 20231214 | 170800 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 108 | 20231214 | 170700 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 109 | 20231214 | 170600 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 110 | 20231214 | 170500 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 111 | 20231214 | 170400 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 112 | 20231214 | 170300 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 113 | 20231214 | 170200 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 114 | 20231214 | 170100 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 115 | 20231214 | 170000 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 116 | 20231214 | 165900 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 117 | 20231214 | 165800 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 118 | 20231214 | 165700 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 119 | 20231214 | 165600 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 120 | 20231214 | 165500 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 121 | 20231214 | 165400 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 122 | 20231214 | 165300 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 21013 |
| 123 | 20231214 | 165200 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 124 | 20231214 | 165100 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 125 | 20231214 | 165000 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 126 | 20231214 | 164900 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 127 | 20231214 | 164800 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 128 | 20231214 | 164700 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 129 | 20231214 | 164600 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 130 | 20231214 | 164500 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 131 | 20231214 | 164400 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 132 | 20231214 | 164300 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 133 | 20231214 | 164200 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 134 | 20231214 | 164100 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 135 | 20231214 | 164000 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 136 | 20231214 | 163900 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 137 | 20231214 | 163800 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 138 | 20231214 | 163700 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 139 | 20231214 | 163600 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 140 | 20231214 | 163500 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 141 | 20231214 | 163400 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 142 | 20231214 | 163300 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 143 | 20231214 | 163200 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 144 | 20231214 | 163100 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 145 | 20231214 | 163000 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 146 | 20231214 | 162900 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 147 | 20231214 | 162800 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 148 | 20231214 | 162700 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 149 | 20231214 | 162600 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 150 | 20231214 | 162500 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 151 | 20231214 | 162400 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 152 | 20231214 | 162300 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 21013 |
| 153 | 20231214 | 162200 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 154 | 20231214 | 162100 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 155 | 20231214 | 162000 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 156 | 20231214 | 161900 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 157 | 20231214 | 161800 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 158 | 20231214 | 161700 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 159 | 20231214 | 161600 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 160 | 20231214 | 161500 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 161 | 20231214 | 161400 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 162 | 20231214 | 161300 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 163 | 20231214 | 161200 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 164 | 20231214 | 161100 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 165 | 20231214 | 161000 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 166 | 20231214 | 160900 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 167 | 20231214 | 160800 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 168 | 20231214 | 160700 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 169 | 20231214 | 160600 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 170 | 20231214 | 160500 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 171 | 20231214 | 160400 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 172 | 20231214 | 160300 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 173 | 20231214 | 160200 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 174 | 20231214 | 160100 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 175 | 20231214 | 160000 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 176 | 20231214 | 155900 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 177 | 20231214 | 155800 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 178 | 20231214 | 155700 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 179 | 20231214 | 155600 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 180 | 20231214 | 155500 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 181 | 20231214 | 155400 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 182 | 20231214 | 155300 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 21013 |
| 183 | 20231214 | 155200 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 184 | 20231214 | 155100 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 185 | 20231214 | 155000 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 186 | 20231214 | 154900 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 187 | 20231214 | 154800 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 188 | 20231214 | 154700 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 189 | 20231214 | 154600 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 190 | 20231214 | 154500 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 191 | 20231214 | 154400 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 192 | 20231214 | 154300 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 193 | 20231214 | 154200 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 194 | 20231214 | 154100 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 195 | 20231214 | 154000 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 196 | 20231214 | 153900 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 197 | 20231214 | 153800 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 198 | 20231214 | 153700 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 199 | 20231214 | 153600 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 200 | 20231214 | 153500 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 201 | 20231214 | 153400 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 202 | 20231214 | 153300 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 203 | 20231214 | 153200 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 204 | 20231214 | 153100 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 0 |
| 205 | 20231214 | 153000 | 10755201400 | 71600 | 71600 | 71600 | 71600 | 21013 |
| 206 | 20231214 | 152900 | 9250670600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 207 | 20231214 | 152800 | 9250670600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 208 | 20231214 | 152700 | 9250670600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 209 | 20231214 | 152600 | 9250670600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 210 | 20231214 | 152500 | 9250670600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 211 | 20231214 | 152400 | 9250670600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 212 | 20231214 | 152300 | 9250670600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 213 | 20231214 | 152200 | 9250670600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 214 | 20231214 | 152100 | 9250670600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 215 | 20231214 | 152000 | 9250670600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 216 | 20231214 | 151900 | 9250670600 | 71400 | 71400 | 71500 | 71400 | 349 |
| 217 | 20231214 | 151800 | 9225732000 | 71500 | 71500 | 71500 | 71400 | 356 |
| 218 | 20231214 | 151700 | 9200286100 | 71400 | 71500 | 71500 | 71400 | 395 |
| 219 | 20231214 | 151600 | 9172066200 | 71500 | 71500 | 71500 | 71400 | 389 |
| 220 | 20231214 | 151500 | 9144281100 | 71500 | 71400 | 71500 | 71400 | 340 |
| 221 | 20231214 | 151400 | 9119993700 | 71400 | 71500 | 71500 | 71400 | 149 |
| 222 | 20231214 | 151300 | 9109345900 | 71400 | 71500 | 71500 | 71400 | 265 |
| 223 | 20231214 | 151200 | 9090410300 | 71500 | 71600 | 71600 | 71400 | 1324 |
| 224 | 20231214 | 151100 | 8995744400 | 71600 | 71600 | 71600 | 71500 | 142 |
| 225 | 20231214 | 151000 | 8985580700 | 71600 | 71500 | 71600 | 71500 | 705 |
| 226 | 20231214 | 150900 | 8935105600 | 71500 | 71600 | 71600 | 71500 | 220 |
| 227 | 20231214 | 150800 | 8919360000 | 71600 | 71700 | 71700 | 71500 | 315 |
| 228 | 20231214 | 150700 | 8896812900 | 71600 | 71500 | 71700 | 71500 | 712 |
| 229 | 20231214 | 150600 | 8845836000 | 71600 | 71600 | 71600 | 71500 | 214 |
| 230 | 20231214 | 150500 | 8830520900 | 71600 | 71500 | 71600 | 71500 | 155 |
| 231 | 20231214 | 150400 | 8819426200 | 71600 | 71700 | 71700 | 71500 | 217 |
| 232 | 20231214 | 150300 | 8803897100 | 71700 | 71700 | 71700 | 71500 | 954 |
| 233 | 20231214 | 150200 | 8735580900 | 71700 | 71700 | 71700 | 71600 | 266 |
| 234 | 20231214 | 150100 | 8716524100 | 71600 | 71700 | 71700 | 71600 | 192 |
| 235 | 20231214 | 150000 | 8702764500 | 71700 | 71500 | 71700 | 71500 | 821 |
| 236 | 20231214 | 145900 | 8643978900 | 71600 | 71600 | 71600 | 71500 | 190 |
| 237 | 20231214 | 145800 | 8630381300 | 71600 | 71500 | 71600 | 71500 | 164 |
| 238 | 20231214 | 145700 | 8618643300 | 71600 | 71500 | 71600 | 71400 | 286 |
| 239 | 20231214 | 145600 | 8598186900 | 71500 | 71400 | 71500 | 71300 | 247 |
| 240 | 20231214 | 145500 | 8580552700 | 71400 | 71300 | 71400 | 71300 | 169 |
| 241 | 20231214 | 145400 | 8568491400 | 71400 | 71400 | 71400 | 71300 | 204 |
| 242 | 20231214 | 145300 | 8553931300 | 71400 | 71500 | 71500 | 71300 | 184 |
| 243 | 20231214 | 145200 | 8540790300 | 71500 | 71500 | 71500 | 71300 | 194 |
| 244 | 20231214 | 145100 | 8526932800 | 71500 | 71500 | 71500 | 71300 | 1692 |
| 245 | 20231214 | 145000 | 8406113500 | 71400 | 71500 | 71600 | 71400 | 747 |
| 246 | 20231214 | 144900 | 8352704200 | 71600 | 71600 | 71600 | 71500 | 258 |
| 247 | 20231214 | 144800 | 8334233200 | 71500 | 71600 | 71600 | 71500 | 196 |
| 248 | 20231214 | 144700 | 8320206000 | 71500 | 71700 | 71700 | 71500 | 222 |
| 249 | 20231214 | 144600 | 8304310400 | 71700 | 71600 | 71700 | 71600 | 259 |
| 250 | 20231214 | 144500 | 8285758600 | 71600 | 71500 | 71600 | 71500 | 373 |
| 251 | 20231214 | 144400 | 8259058400 | 71600 | 71600 | 71600 | 71500 | 128 |
| 252 | 20231214 | 144300 | 8249895000 | 71600 | 71700 | 71700 | 71500 | 352 |
| 253 | 20231214 | 144200 | 8224686300 | 71600 | 71700 | 71700 | 71600 | 179 |
| 254 | 20231214 | 144100 | 8211858200 | 71700 | 71700 | 71700 | 71600 | 165 |
| 255 | 20231214 | 144000 | 8200031800 | 71700 | 71600 | 71700 | 71600 | 249 |
| 256 | 20231214 | 143900 | 8182188800 | 71700 | 71700 | 71700 | 71600 | 253 |
| 257 | 20231214 | 143800 | 8164059100 | 71700 | 71700 | 71700 | 71600 | 210 |
| 258 | 20231214 | 143700 | 8149007000 | 71700 | 71600 | 71700 | 71500 | 263 |
| 259 | 20231214 | 143600 | 8130177000 | 71600 | 71600 | 71700 | 71500 | 220 |
| 260 | 20231214 | 143500 | 8114425200 | 71600 | 71400 | 71600 | 71400 | 1023 |
| 261 | 20231214 | 143400 | 8041233100 | 71600 | 71600 | 71600 | 71400 | 644 |
| 262 | 20231214 | 143300 | 7995171500 | 71600 | 71500 | 71600 | 71500 | 202 |
| 263 | 20231214 | 143200 | 7980713000 | 71500 | 71600 | 71600 | 71500 | 246 |
| 264 | 20231214 | 143100 | 7963108500 | 71600 | 71700 | 71700 | 71600 | 300 |
| 265 | 20231214 | 143000 | 7941614600 | 71700 | 71600 | 71700 | 71600 | 224 |
| 266 | 20231214 | 142900 | 7925560600 | 71600 | 71600 | 71700 | 71500 | 695 |
| 267 | 20231214 | 142800 | 7875813600 | 71600 | 71700 | 71700 | 71400 | 834 |
| 268 | 20231214 | 142700 | 7816123500 | 71700 | 71700 | 71700 | 71600 | 198 |
| 269 | 20231214 | 142600 | 7801932200 | 71700 | 71600 | 71700 | 71500 | 2021 |
| 270 | 20231214 | 142500 | 7657188300 | 71600 | 71500 | 71600 | 71400 | 379 |
| 271 | 20231214 | 142400 | 7630090200 | 71500 | 71500 | 71500 | 71400 | 288 |
| 272 | 20231214 | 142300 | 7609500800 | 71500 | 71500 | 71500 | 71400 | 188 |
| 273 | 20231214 | 142200 | 7596063700 | 71500 | 71500 | 71500 | 71400 | 207 |
| 274 | 20231214 | 142100 | 7581266700 | 71500 | 71400 | 71500 | 71300 | 522 |
| 275 | 20231214 | 142000 | 7543995500 | 71400 | 71400 | 71400 | 71300 | 227 |
| 276 | 20231214 | 141900 | 7527794600 | 71400 | 71400 | 71400 | 71300 | 223 |
| 277 | 20231214 | 141800 | 7511885600 | 71300 | 71300 | 71500 | 71300 | 416 |
| 278 | 20231214 | 141700 | 7482186300 | 71400 | 71400 | 71500 | 71300 | 130 |
| 279 | 20231214 | 141600 | 7472907000 | 71400 | 71400 | 71400 | 71300 | 117 |
| 280 | 20231214 | 141500 | 7464553500 | 71400 | 71400 | 71500 | 71300 | 227 |
| 281 | 20231214 | 141400 | 7448350300 | 71400 | 71400 | 71400 | 71300 | 94 |
| 282 | 20231214 | 141300 | 7441639100 | 71400 | 71400 | 71400 | 71200 | 190 |
| 283 | 20231214 | 141200 | 7428085100 | 71400 | 71400 | 71500 | 71300 | 154 |
| 284 | 20231214 | 141100 | 7417085400 | 71500 | 71500 | 71500 | 71300 | 327 |
| 285 | 20231214 | 141000 | 7393729100 | 71500 | 71400 | 71500 | 71300 | 418 |
| 286 | 20231214 | 140900 | 7363886400 | 71400 | 71400 | 71500 | 71200 | 87 |
| 287 | 20231214 | 140800 | 7357674200 | 71400 | 71400 | 71400 | 71300 | 242 |
| 288 | 20231214 | 140700 | 7340410800 | 71400 | 71400 | 71400 | 71300 | 176 |
| 289 | 20231214 | 140600 | 7327849400 | 71400 | 71400 | 71500 | 71300 | 154 |
| 290 | 20231214 | 140500 | 7316853500 | 71500 | 71400 | 71500 | 71400 | 329 |
| 291 | 20231214 | 140400 | 7293352500 | 71400 | 71500 | 71500 | 71400 | 158 |
| 292 | 20231214 | 140300 | 7282061400 | 71500 | 71400 | 71500 | 71400 | 133 |
| 293 | 20231214 | 140200 | 7272557400 | 71500 | 71400 | 71500 | 71300 | 136 |
| 294 | 20231214 | 140100 | 7262840100 | 71500 | 71500 | 71500 | 71400 | 205 |
| 295 | 20231214 | 140000 | 7248194500 | 71500 | 71400 | 71500 | 71300 | 559 |
| 296 | 20231214 | 135900 | 7208275600 | 71400 | 71500 | 71500 | 71400 | 200 |
| 297 | 20231214 | 135800 | 7193986300 | 71500 | 71500 | 71600 | 71500 | 530 |
| 298 | 20231214 | 135700 | 7156090800 | 71500 | 71300 | 71600 | 71300 | 2088 |
| 299 | 20231214 | 135600 | 7006843300 | 71400 | 71400 | 71400 | 71300 | 160 |
| 300 | 20231214 | 135500 | 6995425400 | 71400 | 71300 | 71400 | 71300 | 100 |
| 301 | 20231214 | 135400 | 6988286800 | 71400 | 71400 | 71400 | 71300 | 153 |
| 302 | 20231214 | 135300 | 6977368500 | 71400 | 71400 | 71400 | 71300 | 349 |
| 303 | 20231214 | 135200 | 6952450700 | 71400 | 71400 | 71400 | 71300 | 102 |
| 304 | 20231214 | 135100 | 6945170100 | 71300 | 71400 | 71400 | 71300 | 144 |
| 305 | 20231214 | 135000 | 6934894300 | 71300 | 71300 | 71400 | 71200 | 298 |
| 306 | 20231214 | 134900 | 6913645500 | 71300 | 71200 | 71300 | 71200 | 272 |
| 307 | 20231214 | 134800 | 6894268700 | 71300 | 71200 | 71300 | 71100 | 890 |
| 308 | 20231214 | 134700 | 6830873600 | 71100 | 71200 | 71200 | 71000 | 167 |
| 309 | 20231214 | 134600 | 6818990600 | 71100 | 71200 | 71200 | 71100 | 155 |
| 310 | 20231214 | 134500 | 6807962100 | 71200 | 71200 | 71200 | 71000 | 94 |
| 311 | 20231214 | 134400 | 6801271900 | 71100 | 71200 | 71200 | 71000 | 212 |
| 312 | 20231214 | 134300 | 6786193900 | 71200 | 71200 | 71200 | 71100 | 210 |
| 313 | 20231214 | 134200 | 6771250000 | 71200 | 71300 | 71300 | 71200 | 106 |
| 314 | 20231214 | 134100 | 6763696100 | 71200 | 71200 | 71300 | 71200 | 331 |
| 315 | 20231214 | 134000 | 6740118100 | 71300 | 71300 | 71300 | 71200 | 158 |
| 316 | 20231214 | 133900 | 6728859700 | 71300 | 71300 | 71300 | 71200 | 80 |
| 317 | 20231214 | 133800 | 6723155800 | 71300 | 71200 | 71300 | 71100 | 297 |
| 318 | 20231214 | 133700 | 6702011000 | 71100 | 71200 | 71200 | 71100 | 111 |
| 319 | 20231214 | 133600 | 6694108800 | 71100 | 71200 | 71200 | 71100 | 129 |
| 320 | 20231214 | 133500 | 6684927900 | 71200 | 71100 | 71200 | 71000 | 274 |
| 321 | 20231214 | 133400 | 6665446400 | 71200 | 71200 | 71200 | 71100 | 97 |
| 322 | 20231214 | 133300 | 6658541800 | 71200 | 71200 | 71200 | 71100 | 86 |
| 323 | 20231214 | 133200 | 6652420900 | 71200 | 71200 | 71200 | 71000 | 124 |
| 324 | 20231214 | 133100 | 6643597500 | 71200 | 71200 | 71300 | 71000 | 462 |
| 325 | 20231214 | 133000 | 6610703500 | 71200 | 70900 | 71300 | 70900 | 89 |
| 326 | 20231214 | 132900 | 6604364100 | 70900 | 71200 | 71300 | 70900 | 762 |
| 327 | 20231214 | 132800 | 6550164600 | 71300 | 71200 | 71300 | 71100 | 431 |
| 328 | 20231214 | 132700 | 6519476100 | 71200 | 71200 | 71200 | 71000 | 182 |
| 329 | 20231214 | 132600 | 6506542900 | 71200 | 71200 | 71200 | 71100 | 379 |
| 330 | 20231214 | 132500 | 6479560500 | 71200 | 71100 | 71200 | 71100 | 49 |
| 331 | 20231214 | 132400 | 6476072300 | 71000 | 71200 | 71200 | 71000 | 680 |
| 332 | 20231214 | 132300 | 6427703000 | 71100 | 71200 | 71200 | 71000 | 369 |
| 333 | 20231214 | 132200 | 6401434000 | 71100 | 71200 | 71200 | 71100 | 63 |
| 334 | 20231214 | 132100 | 6396950700 | 71000 | 71100 | 71200 | 71000 | 132 |
| 335 | 20231214 | 132000 | 6387568700 | 71200 | 71200 | 71200 | 71000 | 125 |
| 336 | 20231214 | 131900 | 6378686100 | 71000 | 71200 | 71200 | 70900 | 710 |
| 337 | 20231214 | 131800 | 6328265700 | 71200 | 71200 | 71200 | 71100 | 136 |
| 338 | 20231214 | 131700 | 6318592700 | 71200 | 71100 | 71200 | 71100 | 133 |
| 339 | 20231214 | 131600 | 6309135500 | 71100 | 71100 | 71100 | 71100 | 174 |
| 340 | 20231214 | 131500 | 6296764100 | 71100 | 71100 | 71100 | 71000 | 93 |
| 341 | 20231214 | 131400 | 6290154100 | 71100 | 71000 | 71100 | 71000 | 407 |
| 342 | 20231214 | 131300 | 6261255800 | 71000 | 71100 | 71100 | 71000 | 53 |
| 343 | 20231214 | 131200 | 6257492100 | 71000 | 71100 | 71200 | 71000 | 345 |
| 344 | 20231214 | 131100 | 6232960300 | 71100 | 71100 | 71100 | 71000 | 299 |
| 345 | 20231214 | 131000 | 6211704800 | 71100 | 71200 | 71200 | 71100 | 88 |
| 346 | 20231214 | 130900 | 6205447200 | 71100 | 71000 | 71100 | 71000 | 250 |
| 347 | 20231214 | 130800 | 6187675000 | 71000 | 71200 | 71200 | 71000 | 49 |
| 348 | 20231214 | 130700 | 6184193200 | 71100 | 71100 | 71200 | 71100 | 147 |
| 349 | 20231214 | 130600 | 6173732700 | 71100 | 71100 | 71200 | 71100 | 377 |
| 350 | 20231214 | 130500 | 6146927400 | 71200 | 71200 | 71200 | 71100 | 102 |
| 351 | 20231214 | 130400 | 6139670500 | 71100 | 71100 | 71200 | 71100 | 160 |
| 352 | 20231214 | 130300 | 6128292700 | 71000 | 71100 | 71100 | 71000 | 174 |
| 353 | 20231214 | 130200 | 6115929300 | 71100 | 71100 | 71100 | 71100 | 16 |
| 354 | 20231214 | 130100 | 6114791700 | 71000 | 71100 | 71100 | 71000 | 31 |
| 355 | 20231214 | 130000 | 6112589800 | 71100 | 71100 | 71100 | 71000 | 75 |
| 356 | 20231214 | 125900 | 6107262200 | 71100 | 71100 | 71200 | 71100 | 70 |
| 357 | 20231214 | 125800 | 6102284300 | 71200 | 71200 | 71200 | 71100 | 96 |
| 358 | 20231214 | 125700 | 6095457500 | 71100 | 71200 | 71200 | 71100 | 85 |
| 359 | 20231214 | 125600 | 6089409800 | 71200 | 71200 | 71200 | 71100 | 31 |
| 360 | 20231214 | 125500 | 6087204900 | 71200 | 71100 | 71200 | 71100 | 14 |
| 361 | 20231214 | 125400 | 6086208600 | 71100 | 71100 | 71100 | 71100 | 73 |
| 362 | 20231214 | 125300 | 6081018300 | 71100 | 70900 | 71100 | 70900 | 123 |
| 363 | 20231214 | 125200 | 6072283600 | 71100 | 71000 | 71100 | 71000 | 218 |
| 364 | 20231214 | 125100 | 6056787400 | 71000 | 71200 | 71200 | 71000 | 70 |
| 365 | 20231214 | 125000 | 6051817100 | 70900 | 71100 | 71200 | 70900 | 1808 |
| 366 | 20231214 | 124900 | 5923538200 | 71100 | 71100 | 71100 | 71000 | 69 |
| 367 | 20231214 | 124800 | 5918637200 | 71000 | 71000 | 71100 | 71000 | 94 |
| 368 | 20231214 | 124700 | 5911963000 | 71200 | 71100 | 71200 | 71100 | 377 |
| 369 | 20231214 | 124600 | 5885139400 | 71100 | 71100 | 71100 | 71100 | 70 |
| 370 | 20231214 | 124500 | 5880162400 | 71200 | 71100 | 71200 | 71100 | 115 |
| 371 | 20231214 | 124400 | 5871985300 | 71100 | 71100 | 71100 | 71000 | 95 |
| 372 | 20231214 | 124300 | 5865235300 | 71100 | 71200 | 71300 | 71000 | 284 |
| 373 | 20231214 | 124200 | 5845018300 | 71300 | 71300 | 71300 | 71200 | 188 |
| 374 | 20231214 | 124100 | 5831621300 | 71300 | 71300 | 71300 | 71200 | 95 |
| 375 | 20231214 | 124000 | 5824852300 | 71200 | 71300 | 71300 | 71200 | 30 |
| 376 | 20231214 | 123900 | 5822715500 | 71300 | 71100 | 71300 | 71100 | 113 |
| 377 | 20231214 | 123800 | 5814670200 | 71100 | 71000 | 71200 | 71000 | 80 |
| 378 | 20231214 | 123700 | 5808984900 | 71200 | 71300 | 71300 | 71000 | 108 |
| 379 | 20231214 | 123600 | 5801294800 | 71200 | 71200 | 71400 | 71200 | 616 |
| 380 | 20231214 | 123500 | 5757345600 | 71200 | 71200 | 71200 | 71000 | 108 |
| 381 | 20231214 | 123400 | 5749660800 | 71200 | 71200 | 71200 | 71200 | 6 |
| 382 | 20231214 | 123300 | 5749233600 | 71200 | 71200 | 71200 | 71100 | 97 |
| 383 | 20231214 | 123200 | 5742334300 | 71200 | 71100 | 71200 | 71100 | 141 |
| 384 | 20231214 | 123100 | 5732303100 | 71100 | 71200 | 71200 | 71100 | 568 |
| 385 | 20231214 | 123000 | 5691861600 | 71100 | 71100 | 71200 | 71100 | 248 |
| 386 | 20231214 | 122900 | 5674209800 | 71200 | 71100 | 71200 | 71100 | 22 |
| 387 | 20231214 | 122800 | 5672644700 | 71100 | 71000 | 71200 | 71000 | 186 |
| 388 | 20231214 | 122700 | 5659419900 | 71100 | 71100 | 71200 | 71100 | 421 |
| 389 | 20231214 | 122600 | 5629484400 | 71000 | 71000 | 71000 | 71000 | 60 |
| 390 | 20231214 | 122500 | 5625224400 | 71000 | 71100 | 71100 | 71000 | 63 |
| 391 | 20231214 | 122400 | 5620749600 | 71000 | 71000 | 71000 | 71000 | 75 |
| 392 | 20231214 | 122300 | 5615424600 | 70900 | 70900 | 71000 | 70900 | 109 |
| 393 | 20231214 | 122200 | 5607694100 | 71000 | 71000 | 71000 | 70900 | 121 |
| 394 | 20231214 | 122100 | 5599108400 | 71000 | 71000 | 71000 | 70900 | 261 |
| 395 | 20231214 | 122000 | 5580579600 | 71000 | 70900 | 71000 | 70900 | 89 |
| 396 | 20231214 | 121900 | 5574269000 | 70900 | 71000 | 71100 | 70900 | 126 |
| 397 | 20231214 | 121800 | 5565323700 | 71000 | 71100 | 71100 | 71000 | 82 |
| 398 | 20231214 | 121700 | 5559499900 | 71000 | 71000 | 71100 | 70900 | 104 |
| 399 | 20231214 | 121600 | 5552116600 | 70900 | 71000 | 71000 | 70900 | 99 |
| 400 | 20231214 | 121500 | 5545097200 | 71000 | 71000 | 71000 | 70900 | 309 |
| 401 | 20231214 | 121400 | 5523188100 | 70900 | 71000 | 71000 | 70800 | 538 |
| 402 | 20231214 | 121300 | 5485043700 | 71000 | 71000 | 71000 | 70900 | 193 |
| 403 | 20231214 | 121200 | 5471345700 | 71000 | 71000 | 71000 | 70900 | 60 |
| 404 | 20231214 | 121100 | 5467089600 | 70900 | 71000 | 71000 | 70900 | 334 |
| 405 | 20231214 | 121000 | 5443380200 | 71000 | 71000 | 71000 | 70900 | 61 |
| 406 | 20231214 | 120900 | 5439052500 | 70900 | 70900 | 71000 | 70900 | 76 |
| 407 | 20231214 | 120800 | 5433662000 | 70900 | 70900 | 70900 | 70900 | 10 |
| 408 | 20231214 | 120700 | 5432953000 | 71000 | 70900 | 71000 | 70900 | 69 |
| 409 | 20231214 | 120600 | 5428058100 | 70900 | 70900 | 70900 | 70900 | 260 |
| 410 | 20231214 | 120500 | 5409624100 | 70800 | 70900 | 70900 | 70800 | 43 |
| 411 | 20231214 | 120400 | 5406578800 | 70800 | 70900 | 70900 | 70800 | 99 |
| 412 | 20231214 | 120300 | 5399561600 | 70800 | 70900 | 70900 | 70800 | 80 |
| 413 | 20231214 | 120200 | 5393895000 | 70900 | 70900 | 70900 | 70800 | 46 |
| 414 | 20231214 | 120100 | 5390635300 | 70900 | 70900 | 71000 | 70800 | 126 |
| 415 | 20231214 | 120000 | 5381701600 | 70800 | 70900 | 71000 | 70800 | 85 |
| 416 | 20231214 | 115900 | 5375677300 | 71000 | 71000 | 71000 | 71000 | 12 |
| 417 | 20231214 | 115800 | 5374825300 | 71000 | 70900 | 71000 | 70800 | 141 |
| 418 | 20231214 | 115700 | 5364829200 | 70900 | 71000 | 71000 | 70900 | 55 |
| 419 | 20231214 | 115600 | 5360929000 | 70900 | 70900 | 70900 | 70800 | 307 |
| 420 | 20231214 | 115500 | 5339166300 | 70800 | 70800 | 70900 | 70800 | 106 |
| 421 | 20231214 | 115400 | 5331660100 | 70800 | 70900 | 70900 | 70800 | 316 |
| 422 | 20231214 | 115300 | 5309260500 | 70900 | 70900 | 70900 | 70800 | 236 |
| 423 | 20231214 | 115200 | 5292533900 | 71000 | 70900 | 71000 | 70900 | 22 |
| 424 | 20231214 | 115100 | 5290973300 | 70800 | 71000 | 71000 | 70800 | 449 |
| 425 | 20231214 | 115000 | 5259141400 | 71000 | 70900 | 71000 | 70900 | 291 |
| 426 | 20231214 | 114900 | 5238503800 | 70900 | 71000 | 71000 | 70800 | 687 |
| 427 | 20231214 | 114800 | 5189796500 | 70900 | 70900 | 71000 | 70900 | 44 |
| 428 | 20231214 | 114700 | 5186674800 | 70900 | 70900 | 71000 | 70900 | 82 |
| 429 | 20231214 | 114600 | 5180859700 | 71000 | 71000 | 71000 | 70900 | 152 |
| 430 | 20231214 | 114500 | 5170078900 | 71000 | 70900 | 71000 | 70900 | 153 |
| 431 | 20231214 | 114400 | 5159222900 | 71000 | 70900 | 71000 | 70900 | 31 |
| 432 | 20231214 | 114300 | 5157024600 | 70900 | 70900 | 71000 | 70900 | 105 |
| 433 | 20231214 | 114200 | 5149579100 | 70900 | 71000 | 71000 | 70900 | 122 |
| 434 | 20231214 | 114100 | 5140926400 | 71000 | 70900 | 71000 | 70800 | 849 |
| 435 | 20231214 | 114000 | 5080732100 | 71000 | 71000 | 71000 | 70900 | 385 |
| 436 | 20231214 | 113900 | 5053429400 | 70900 | 71000 | 71000 | 70900 | 157 |
| 437 | 20231214 | 113800 | 5042291500 | 71000 | 71000 | 71000 | 70900 | 394 |
| 438 | 20231214 | 113700 | 5014331300 | 71000 | 71000 | 71000 | 70900 | 314 |
| 439 | 20231214 | 113600 | 4992048000 | 70900 | 71100 | 71100 | 70900 | 581 |
| 440 | 20231214 | 113500 | 4950800200 | 71000 | 71100 | 71100 | 71000 | 92 |
| 441 | 20231214 | 113400 | 4944266500 | 71000 | 71100 | 71100 | 71000 | 101 |
| 442 | 20231214 | 113300 | 4937094800 | 71000 | 71000 | 71100 | 71000 | 402 |
| 443 | 20231214 | 113200 | 4908552200 | 71000 | 71100 | 71100 | 71000 | 172 |
| 444 | 20231214 | 113100 | 4896326100 | 71000 | 71100 | 71100 | 71000 | 92 |
| 445 | 20231214 | 113000 | 4889792100 | 71000 | 71000 | 71100 | 71000 | 136 |
| 446 | 20231214 | 112900 | 4880132600 | 71000 | 71000 | 71000 | 71000 | 178 |
| 447 | 20231214 | 112800 | 4867494600 | 71000 | 71100 | 71100 | 71000 | 526 |
| 448 | 20231214 | 112700 | 4830126600 | 71100 | 71000 | 71100 | 71000 | 121 |
| 449 | 20231214 | 112600 | 4821525800 | 71000 | 71100 | 71100 | 71000 | 88 |
| 450 | 20231214 | 112500 | 4815274200 | 71200 | 71100 | 71200 | 71100 | 111 |
| 451 | 20231214 | 112400 | 4807381400 | 71200 | 71100 | 71200 | 71100 | 253 |
| 452 | 20231214 | 112300 | 4789391800 | 71100 | 71000 | 71100 | 71000 | 381 |
| 453 | 20231214 | 112200 | 4762340700 | 71000 | 71100 | 71100 | 71000 | 677 |
| 454 | 20231214 | 112100 | 4714273500 | 71100 | 71100 | 71100 | 71000 | 96 |
| 455 | 20231214 | 112000 | 4707453700 | 71100 | 71000 | 71100 | 71000 | 209 |
| 456 | 20231214 | 111900 | 4692604400 | 71000 | 71000 | 71100 | 71000 | 209 |
| 457 | 20231214 | 111800 | 4677752500 | 71100 | 71000 | 71100 | 71000 | 387 |
| 458 | 20231214 | 111700 | 4650260200 | 71100 | 71100 | 71100 | 71000 | 220 |
| 459 | 20231214 | 111600 | 4634638700 | 71000 | 71000 | 71000 | 71000 | 23 |
| 460 | 20231214 | 111500 | 4633005700 | 71000 | 71100 | 71100 | 71000 | 87 |
| 461 | 20231214 | 111400 | 4626828600 | 71100 | 71200 | 71200 | 71000 | 56 |
| 462 | 20231214 | 111300 | 4622847800 | 71100 | 71200 | 71200 | 71100 | 136 |
| 463 | 20231214 | 111200 | 4613177900 | 71100 | 71200 | 71300 | 71100 | 70 |
| 464 | 20231214 | 111100 | 4608196000 | 71100 | 71200 | 71200 | 71100 | 185 |
| 465 | 20231214 | 111000 | 4595034800 | 71200 | 71300 | 71300 | 71200 | 319 |
| 466 | 20231214 | 110900 | 4572316800 | 71300 | 71200 | 71300 | 71200 | 98 |
| 467 | 20231214 | 110800 | 4565337000 | 71300 | 71300 | 71300 | 71300 | 5 |
| 468 | 20231214 | 110700 | 4564980500 | 71200 | 71300 | 71300 | 71200 | 110 |
| 469 | 20231214 | 110600 | 4557146700 | 71300 | 71200 | 71300 | 71200 | 83 |
| 470 | 20231214 | 110500 | 4551234500 | 71200 | 71100 | 71300 | 71100 | 203 |
| 471 | 20231214 | 110400 | 4536780200 | 71200 | 71200 | 71200 | 71200 | 345 |
| 472 | 20231214 | 110300 | 4512216200 | 71100 | 71200 | 71300 | 71100 | 751 |
| 473 | 20231214 | 110200 | 4458728500 | 71300 | 71300 | 71300 | 71200 | 101 |
| 474 | 20231214 | 110100 | 4451533600 | 71200 | 71300 | 71400 | 71100 | 103 |
| 475 | 20231214 | 110000 | 4444199900 | 71300 | 71100 | 71400 | 71100 | 939 |
| 476 | 20231214 | 105900 | 4377301500 | 71100 | 71100 | 71200 | 71100 | 86 |
| 477 | 20231214 | 105800 | 4371186700 | 71200 | 71200 | 71200 | 71200 | 375 |
| 478 | 20231214 | 105700 | 4344486700 | 71200 | 71100 | 71200 | 71100 | 99 |
| 479 | 20231214 | 105600 | 4337443700 | 71200 | 71200 | 71200 | 71100 | 114 |
| 480 | 20231214 | 105500 | 4329330300 | 71100 | 71100 | 71200 | 71100 | 137 |
| 481 | 20231214 | 105400 | 4319582000 | 71100 | 71200 | 71200 | 71100 | 190 |
| 482 | 20231214 | 105300 | 4306058800 | 71100 | 71100 | 71200 | 71100 | 180 |
| 483 | 20231214 | 105200 | 4293255400 | 71200 | 71100 | 71200 | 71100 | 85 |
| 484 | 20231214 | 105100 | 4287210900 | 71100 | 71100 | 71200 | 71100 | 134 |
| 485 | 20231214 | 105000 | 4277683200 | 71100 | 71100 | 71200 | 71000 | 457 |
| 486 | 20231214 | 104900 | 4245215700 | 71200 | 71200 | 71200 | 71100 | 66 |
| 487 | 20231214 | 104800 | 4240520000 | 71100 | 71200 | 71200 | 71100 | 56 |
| 488 | 20231214 | 104700 | 4236538300 | 71100 | 71200 | 71200 | 71100 | 56 |
| 489 | 20231214 | 104600 | 4232556000 | 71200 | 71100 | 71200 | 71100 | 83 |
| 490 | 20231214 | 104500 | 4226652200 | 71200 | 71100 | 71200 | 71100 | 239 |
| 491 | 20231214 | 104400 | 4209648400 | 71100 | 71200 | 71200 | 71100 | 26 |
| 492 | 20231214 | 104300 | 4207799700 | 71000 | 71100 | 71100 | 71000 | 229 |
| 493 | 20231214 | 104200 | 4191518900 | 71100 | 71000 | 71100 | 71000 | 215 |
| 494 | 20231214 | 104100 | 4176239300 | 71000 | 71100 | 71100 | 71000 | 58 |
| 495 | 20231214 | 104000 | 4172116800 | 71100 | 71000 | 71200 | 71000 | 521 |
| 496 | 20231214 | 103900 | 4135110700 | 70900 | 71000 | 71000 | 70900 | 152 |
| 497 | 20231214 | 103800 | 4124328500 | 71000 | 70900 | 71000 | 70900 | 106 |
| 498 | 20231214 | 103700 | 4116811000 | 70900 | 70900 | 71000 | 70900 | 421 |
| 499 | 20231214 | 103600 | 4086961000 | 70900 | 70900 | 71000 | 70900 | 152 |
| 500 | 20231214 | 103500 | 4076172400 | 71000 | 70900 | 71000 | 70900 | 102 |
| 501 | 20231214 | 103400 | 4068938100 | 71000 | 71000 | 71000 | 70900 | 76 |
| 502 | 20231214 | 103300 | 4063548100 | 71000 | 70900 | 71000 | 70900 | 124 |
| 503 | 20231214 | 103200 | 4054753800 | 70800 | 70800 | 71000 | 70800 | 194 |
| 504 | 20231214 | 103100 | 4041001800 | 70800 | 71000 | 71000 | 70800 | 1472 |
| 505 | 20231214 | 103000 | 3936634300 | 71000 | 71100 | 71100 | 71000 | 1434 |
| 506 | 20231214 | 102900 | 3834794100 | 71000 | 71000 | 71100 | 71000 | 132 |
| 507 | 20231214 | 102800 | 3825421700 | 71100 | 71100 | 71100 | 71000 | 71 |
| 508 | 20231214 | 102700 | 3820373700 | 71000 | 71100 | 71100 | 71000 | 206 |
| 509 | 20231214 | 102600 | 3805731200 | 71100 | 71100 | 71200 | 71000 | 107 |
| 510 | 20231214 | 102500 | 3798127100 | 71200 | 71100 | 71200 | 71000 | 63 |
| 511 | 20231214 | 102400 | 3793647700 | 71100 | 71100 | 71300 | 71100 | 345 |
| 512 | 20231214 | 102300 | 3769068600 | 71200 | 71200 | 71300 | 71200 | 327 |
| 513 | 20231214 | 102200 | 3745785800 | 71300 | 71200 | 71300 | 71100 | 146 |
| 514 | 20231214 | 102100 | 3735400300 | 71100 | 71100 | 71300 | 71000 | 1602 |
| 515 | 20231214 | 102000 | 3621481600 | 71100 | 71100 | 71100 | 71000 | 114 |
| 516 | 20231214 | 101900 | 3613386000 | 71000 | 71000 | 71100 | 71000 | 1236 |
| 517 | 20231214 | 101800 | 3525629600 | 71000 | 71100 | 71100 | 71000 | 353 |
| 518 | 20231214 | 101700 | 3500557900 | 71100 | 71100 | 71100 | 71000 | 151 |
| 519 | 20231214 | 101600 | 3489825300 | 71100 | 71100 | 71200 | 71000 | 300 |
| 520 | 20231214 | 101500 | 3468500800 | 71100 | 71200 | 71200 | 71100 | 158 |
| 521 | 20231214 | 101400 | 3457265900 | 71100 | 71200 | 71200 | 71100 | 244 |
| 522 | 20231214 | 101300 | 3439917200 | 71200 | 71200 | 71200 | 71000 | 285 |
| 523 | 20231214 | 101200 | 3419654600 | 71300 | 71300 | 71300 | 71100 | 539 |
| 524 | 20231214 | 101100 | 3381320300 | 71200 | 71200 | 71300 | 71200 | 276 |
| 525 | 20231214 | 101000 | 3361652700 | 71200 | 71200 | 71300 | 71100 | 936 |
| 526 | 20231214 | 100900 | 3295023400 | 71200 | 71300 | 71300 | 71200 | 132 |
| 527 | 20231214 | 100800 | 3285618100 | 71300 | 71200 | 71300 | 71200 | 40 |
| 528 | 20231214 | 100700 | 3282769700 | 71200 | 71300 | 71300 | 71200 | 67 |
| 529 | 20231214 | 100600 | 3277998900 | 71300 | 71300 | 71300 | 71200 | 493 |
| 530 | 20231214 | 100500 | 3242853600 | 71300 | 71100 | 71300 | 71100 | 264 |
| 531 | 20231214 | 100400 | 3224064800 | 71200 | 71100 | 71200 | 71000 | 190 |
| 532 | 20231214 | 100300 | 3210554800 | 71000 | 71100 | 71100 | 71000 | 92 |
| 533 | 20231214 | 100200 | 3204018800 | 71000 | 71100 | 71200 | 71000 | 186 |
| 534 | 20231214 | 100100 | 3190805100 | 71100 | 71100 | 71100 | 71000 | 173 |
| 535 | 20231214 | 100000 | 3178511400 | 71100 | 71100 | 71100 | 71000 | 320 |
| 536 | 20231214 | 095900 | 3155766300 | 71000 | 71100 | 71100 | 71000 | 88 |
| 537 | 20231214 | 095800 | 3149517100 | 71100 | 71000 | 71100 | 71000 | 176 |
| 538 | 20231214 | 095700 | 3137021000 | 71100 | 71000 | 71100 | 71000 | 255 |
| 539 | 20231214 | 095600 | 3118915800 | 71000 | 71100 | 71200 | 71000 | 455 |
| 540 | 20231214 | 095500 | 3086578400 | 71100 | 71200 | 71200 | 71000 | 145 |
| 541 | 20231214 | 095400 | 3076275200 | 71300 | 71200 | 71300 | 71000 | 165 |
| 542 | 20231214 | 095300 | 3064539600 | 71300 | 71000 | 71300 | 70900 | 1421 |
| 543 | 20231214 | 095200 | 2963646500 | 71000 | 71000 | 71100 | 71000 | 70 |
| 544 | 20231214 | 095100 | 2958675500 | 71000 | 71000 | 71100 | 71000 | 254 |
| 545 | 20231214 | 095000 | 2940639100 | 71100 | 71200 | 71200 | 71000 | 338 |
| 546 | 20231214 | 094900 | 2916607800 | 71300 | 71100 | 71300 | 71100 | 578 |
| 547 | 20231214 | 094800 | 2875466700 | 71200 | 71100 | 71200 | 71100 | 297 |
| 548 | 20231214 | 094700 | 2854336200 | 71100 | 71200 | 71200 | 71100 | 205 |
| 549 | 20231214 | 094600 | 2839755100 | 71200 | 71200 | 71300 | 71200 | 567 |
| 550 | 20231214 | 094500 | 2799381700 | 71300 | 71100 | 71300 | 71100 | 276 |
| 551 | 20231214 | 094400 | 2779732400 | 71100 | 71100 | 71200 | 71100 | 637 |
| 552 | 20231214 | 094300 | 2734433000 | 71100 | 71300 | 71300 | 71100 | 259 |
| 553 | 20231214 | 094200 | 2715997500 | 71200 | 71300 | 71300 | 71200 | 223 |
| 554 | 20231214 | 094100 | 2700119700 | 71200 | 71200 | 71400 | 71200 | 333 |
| 555 | 20231214 | 094000 | 2676390700 | 71200 | 71300 | 71300 | 71200 | 274 |
| 556 | 20231214 | 093900 | 2656868500 | 71300 | 71200 | 71300 | 71200 | 144 |
| 557 | 20231214 | 093800 | 2646609400 | 71200 | 71200 | 71300 | 71100 | 542 |
| 558 | 20231214 | 093700 | 2608028500 | 71200 | 71200 | 71300 | 71200 | 360 |
| 559 | 20231214 | 093600 | 2582393600 | 71200 | 71200 | 71200 | 71200 | 106 |
| 560 | 20231214 | 093500 | 2574846400 | 71200 | 71200 | 71300 | 71200 | 158 |
| 561 | 20231214 | 093400 | 2563594200 | 71200 | 71300 | 71300 | 71200 | 361 |
| 562 | 20231214 | 093300 | 2537882600 | 71100 | 71100 | 71200 | 71100 | 301 |
| 563 | 20231214 | 093200 | 2516466700 | 71100 | 71300 | 71300 | 71100 | 212 |
| 564 | 20231214 | 093100 | 2501378000 | 71200 | 71100 | 71300 | 71100 | 193 |
| 565 | 20231214 | 093000 | 2487641600 | 71300 | 71100 | 71300 | 71100 | 591 |
| 566 | 20231214 | 092900 | 2445598500 | 71100 | 71100 | 71200 | 71100 | 145 |
| 567 | 20231214 | 092800 | 2435282200 | 71300 | 71000 | 71300 | 71000 | 171 |
| 568 | 20231214 | 092700 | 2423111500 | 71200 | 71100 | 71300 | 71100 | 441 |
| 569 | 20231214 | 092600 | 2391737000 | 71100 | 71200 | 71200 | 70900 | 1897 |
| 570 | 20231214 | 092500 | 2256990800 | 71100 | 71100 | 71200 | 71100 | 1031 |
| 571 | 20231214 | 092400 | 2183592500 | 71100 | 71400 | 71400 | 71100 | 503 |
| 572 | 20231214 | 092300 | 2147772400 | 71200 | 71400 | 71500 | 71200 | 713 |
| 573 | 20231214 | 092200 | 2096902300 | 71400 | 71200 | 71400 | 71100 | 592 |
| 574 | 20231214 | 092100 | 2054705200 | 71200 | 71100 | 71200 | 71100 | 472 |
| 575 | 20231214 | 092000 | 2021135600 | 71000 | 71000 | 71100 | 71000 | 460 |
| 576 | 20231214 | 091900 | 1988468600 | 71000 | 71000 | 71100 | 70900 | 558 |
| 577 | 20231214 | 091800 | 1948845300 | 71000 | 71100 | 71100 | 70900 | 1893 |
| 578 | 20231214 | 091700 | 1814437500 | 71100 | 71100 | 71100 | 71100 | 650 |
| 579 | 20231214 | 091600 | 1768222500 | 71100 | 71200 | 71200 | 71100 | 546 |
| 580 | 20231214 | 091500 | 1729397600 | 71200 | 71200 | 71200 | 71100 | 1441 |
| 581 | 20231214 | 091400 | 1626909000 | 71200 | 71400 | 71400 | 71200 | 1242 |
| 582 | 20231214 | 091300 | 1538332300 | 71400 | 71600 | 71600 | 71400 | 1483 |
| 583 | 20231214 | 091200 | 1432344700 | 71400 | 71600 | 71600 | 71400 | 946 |
| 584 | 20231214 | 091100 | 1364664000 | 71600 | 71600 | 71700 | 71600 | 311 |
| 585 | 20231214 | 091000 | 1342384500 | 71600 | 71900 | 71900 | 71600 | 1944 |
| 586 | 20231214 | 090900 | 1202844700 | 71800 | 71700 | 71800 | 71700 | 822 |
| 587 | 20231214 | 090800 | 1143885200 | 71700 | 71600 | 71800 | 71600 | 1270 |
| 588 | 20231214 | 090700 | 1052797000 | 71700 | 71800 | 71800 | 71600 | 740 |
| 589 | 20231214 | 090600 | 999712500 | 71800 | 71800 | 71900 | 71800 | 1092 |
| 590 | 20231214 | 090500 | 921224900 | 71800 | 72000 | 72100 | 71800 | 1514 |
| 591 | 20231214 | 090400 | 812322700 | 72000 | 71800 | 72000 | 71700 | 2955 |
| 592 | 20231214 | 090300 | 599825000 | 71800 | 71700 | 71900 | 71700 | 1138 |
| 593 | 20231214 | 090200 | 518153700 | 71600 | 71800 | 72000 | 71600 | 2088 |
| 594 | 20231214 | 090100 | 367974300 | 71700 | 71700 | 71900 | 71500 | 967 |
| 595 | 20231214 | 090000 | 298585700 | 71500 | 71900 | 71900 | 71500 | 4128 |