32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 185500 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 22009 |
| 3 | 20231215 | 185400 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 4 | 20231215 | 185300 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 5 | 20231215 | 185200 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 6 | 20231215 | 185100 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 7 | 20231215 | 185000 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 8 | 20231215 | 184900 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 9 | 20231215 | 184800 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 10 | 20231215 | 184700 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 11 | 20231215 | 184600 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 12 | 20231215 | 184500 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 13 | 20231215 | 184400 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 14 | 20231215 | 184300 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 15 | 20231215 | 184200 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 16 | 20231215 | 184100 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 17 | 20231215 | 184000 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 18 | 20231215 | 183900 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 19 | 20231215 | 183800 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 20 | 20231215 | 183700 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 21 | 20231215 | 183600 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 22 | 20231215 | 183500 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 23 | 20231215 | 183400 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 24 | 20231215 | 183300 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 25 | 20231215 | 183200 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 26 | 20231215 | 183100 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 27 | 20231215 | 183000 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 28 | 20231215 | 182900 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 29 | 20231215 | 182800 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 30 | 20231215 | 182700 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 31 | 20231215 | 182600 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 32 | 20231215 | 182500 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 22009 |
| 33 | 20231215 | 182400 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 34 | 20231215 | 182300 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 35 | 20231215 | 182200 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 36 | 20231215 | 182100 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 37 | 20231215 | 182000 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 38 | 20231215 | 181900 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 39 | 20231215 | 181800 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 40 | 20231215 | 181700 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 41 | 20231215 | 181600 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 42 | 20231215 | 181500 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 43 | 20231215 | 181400 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 44 | 20231215 | 181300 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 45 | 20231215 | 181200 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 46 | 20231215 | 181100 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 47 | 20231215 | 181000 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 48 | 20231215 | 180900 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 49 | 20231215 | 180800 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 50 | 20231215 | 180700 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 51 | 20231215 | 180600 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 52 | 20231215 | 180500 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 53 | 20231215 | 180400 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 54 | 20231215 | 180300 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 55 | 20231215 | 180200 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 56 | 20231215 | 180100 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 57 | 20231215 | 180000 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 58 | 20231215 | 175900 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 59 | 20231215 | 175800 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 60 | 20231215 | 175700 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 61 | 20231215 | 175600 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 62 | 20231215 | 175500 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 22009 |
| 63 | 20231215 | 175400 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 64 | 20231215 | 175300 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 65 | 20231215 | 175200 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 66 | 20231215 | 175100 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 67 | 20231215 | 175000 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 68 | 20231215 | 174900 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 69 | 20231215 | 174800 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 70 | 20231215 | 174700 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 71 | 20231215 | 174600 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 72 | 20231215 | 174500 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 73 | 20231215 | 174400 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 74 | 20231215 | 174300 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 75 | 20231215 | 174200 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 76 | 20231215 | 174100 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 77 | 20231215 | 174000 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 78 | 20231215 | 173900 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 79 | 20231215 | 173800 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 80 | 20231215 | 173700 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 81 | 20231215 | 173600 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 82 | 20231215 | 173500 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 83 | 20231215 | 173400 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 84 | 20231215 | 173300 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 85 | 20231215 | 173200 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 86 | 20231215 | 173100 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 87 | 20231215 | 173000 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 88 | 20231215 | 172900 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 89 | 20231215 | 172800 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 90 | 20231215 | 172700 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 91 | 20231215 | 172600 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 92 | 20231215 | 172500 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 22009 |
| 93 | 20231215 | 172400 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 94 | 20231215 | 172300 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 95 | 20231215 | 172200 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 96 | 20231215 | 172100 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 97 | 20231215 | 172000 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 98 | 20231215 | 171900 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 99 | 20231215 | 171800 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 100 | 20231215 | 171700 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 101 | 20231215 | 171600 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 102 | 20231215 | 171500 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 103 | 20231215 | 171400 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 104 | 20231215 | 171300 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 105 | 20231215 | 171200 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 106 | 20231215 | 171100 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 107 | 20231215 | 171000 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 108 | 20231215 | 170900 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 109 | 20231215 | 170800 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 110 | 20231215 | 170700 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 111 | 20231215 | 170600 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 112 | 20231215 | 170500 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 113 | 20231215 | 170400 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 114 | 20231215 | 170300 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 115 | 20231215 | 170200 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 116 | 20231215 | 170100 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 117 | 20231215 | 170000 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 118 | 20231215 | 165900 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 119 | 20231215 | 165800 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 120 | 20231215 | 165700 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 121 | 20231215 | 165600 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 122 | 20231215 | 165500 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 22009 |
| 123 | 20231215 | 165400 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 124 | 20231215 | 165300 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 125 | 20231215 | 165200 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 126 | 20231215 | 165100 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 127 | 20231215 | 165000 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 128 | 20231215 | 164900 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 129 | 20231215 | 164800 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 130 | 20231215 | 164700 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 131 | 20231215 | 164600 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 132 | 20231215 | 164500 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 133 | 20231215 | 164400 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 134 | 20231215 | 164300 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 135 | 20231215 | 164200 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 136 | 20231215 | 164100 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 137 | 20231215 | 164000 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 138 | 20231215 | 163900 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 139 | 20231215 | 163800 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 140 | 20231215 | 163700 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 141 | 20231215 | 163600 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 142 | 20231215 | 163500 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 143 | 20231215 | 163400 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 144 | 20231215 | 163300 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 145 | 20231215 | 163200 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 146 | 20231215 | 163100 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 147 | 20231215 | 163000 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 148 | 20231215 | 162900 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 149 | 20231215 | 162800 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 150 | 20231215 | 162700 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 151 | 20231215 | 162600 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 152 | 20231215 | 162500 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 22009 |
| 153 | 20231215 | 162400 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 154 | 20231215 | 162300 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 155 | 20231215 | 162200 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 156 | 20231215 | 162100 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 157 | 20231215 | 162000 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 158 | 20231215 | 161900 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 159 | 20231215 | 161800 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 160 | 20231215 | 161700 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 161 | 20231215 | 161600 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 162 | 20231215 | 161500 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 163 | 20231215 | 161400 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 164 | 20231215 | 161300 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 165 | 20231215 | 161200 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 166 | 20231215 | 161100 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 167 | 20231215 | 161000 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 168 | 20231215 | 160900 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 169 | 20231215 | 160800 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 170 | 20231215 | 160700 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 171 | 20231215 | 160600 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 172 | 20231215 | 160500 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 173 | 20231215 | 160400 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 174 | 20231215 | 160300 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 175 | 20231215 | 160200 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 176 | 20231215 | 160100 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 177 | 20231215 | 160000 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 178 | 20231215 | 155900 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 179 | 20231215 | 155800 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 180 | 20231215 | 155700 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 181 | 20231215 | 155600 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 182 | 20231215 | 155500 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 22009 |
| 183 | 20231215 | 155400 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 184 | 20231215 | 155300 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 185 | 20231215 | 155200 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 186 | 20231215 | 155100 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 187 | 20231215 | 155000 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 188 | 20231215 | 154900 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 189 | 20231215 | 154800 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 190 | 20231215 | 154700 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 191 | 20231215 | 154600 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 192 | 20231215 | 154500 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 193 | 20231215 | 154400 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 194 | 20231215 | 154300 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 195 | 20231215 | 154200 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 196 | 20231215 | 154100 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 197 | 20231215 | 154000 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 198 | 20231215 | 153900 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 199 | 20231215 | 153800 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 200 | 20231215 | 153700 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 201 | 20231215 | 153600 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 202 | 20231215 | 153500 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 203 | 20231215 | 153400 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 204 | 20231215 | 153300 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 205 | 20231215 | 153200 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 206 | 20231215 | 153100 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 207 | 20231215 | 153000 | 12072630700 | 62900 | 62900 | 62900 | 62900 | 22009 |
| 208 | 20231215 | 152900 | 10688264600 | 62300 | 62300 | 62300 | 62300 | 0 |
| 209 | 20231215 | 152800 | 10688264600 | 62300 | 62300 | 62300 | 62300 | 0 |
| 210 | 20231215 | 152700 | 10688264600 | 62300 | 62300 | 62300 | 62300 | 0 |
| 211 | 20231215 | 152600 | 10688264600 | 62300 | 62300 | 62300 | 62300 | 0 |
| 212 | 20231215 | 152500 | 10688264600 | 62300 | 62300 | 62300 | 62300 | 0 |
| 213 | 20231215 | 152400 | 10688264600 | 62300 | 62300 | 62300 | 62300 | 0 |
| 214 | 20231215 | 152300 | 10688264600 | 62300 | 62300 | 62300 | 62300 | 0 |
| 215 | 20231215 | 152200 | 10688264600 | 62300 | 62300 | 62300 | 62300 | 0 |
| 216 | 20231215 | 152100 | 10688264600 | 62300 | 62300 | 62300 | 62300 | 0 |
| 217 | 20231215 | 152000 | 10688264600 | 62300 | 62300 | 62300 | 62300 | 0 |
| 218 | 20231215 | 151900 | 10688264600 | 62300 | 62300 | 62400 | 62200 | 198 |
| 219 | 20231215 | 151800 | 10675941400 | 62300 | 62400 | 62500 | 62300 | 348 |
| 220 | 20231215 | 151700 | 10654236700 | 62400 | 62400 | 62500 | 62400 | 47 |
| 221 | 20231215 | 151600 | 10651302800 | 62400 | 62400 | 62500 | 62300 | 257 |
| 222 | 20231215 | 151500 | 10635282700 | 62600 | 62400 | 62600 | 62300 | 619 |
| 223 | 20231215 | 151400 | 10596666100 | 62400 | 62600 | 62600 | 62400 | 377 |
| 224 | 20231215 | 151300 | 10573104200 | 62600 | 62600 | 62600 | 62500 | 406 |
| 225 | 20231215 | 151200 | 10547706900 | 62600 | 62600 | 62600 | 62400 | 569 |
| 226 | 20231215 | 151100 | 10512129500 | 62500 | 62700 | 62700 | 62500 | 457 |
| 227 | 20231215 | 151000 | 10483540900 | 62700 | 62700 | 62700 | 62600 | 554 |
| 228 | 20231215 | 150900 | 10448837400 | 62700 | 62700 | 62700 | 62600 | 570 |
| 229 | 20231215 | 150800 | 10413112100 | 62600 | 62700 | 62700 | 62600 | 290 |
| 230 | 20231215 | 150700 | 10394939700 | 62600 | 62700 | 62700 | 62600 | 398 |
| 231 | 20231215 | 150600 | 10369996500 | 62700 | 62600 | 62700 | 62500 | 420 |
| 232 | 20231215 | 150500 | 10343707400 | 62500 | 62600 | 62600 | 62500 | 312 |
| 233 | 20231215 | 150400 | 10324188200 | 62600 | 62600 | 62600 | 62500 | 258 |
| 234 | 20231215 | 150300 | 10308048800 | 62600 | 62600 | 62600 | 62400 | 739 |
| 235 | 20231215 | 150200 | 10261830300 | 62600 | 62700 | 62700 | 62500 | 563 |
| 236 | 20231215 | 150100 | 10226588800 | 62600 | 62700 | 62700 | 62600 | 578 |
| 237 | 20231215 | 150000 | 10190364700 | 62700 | 62700 | 62700 | 62600 | 494 |
| 238 | 20231215 | 145900 | 10159402200 | 62700 | 62700 | 62700 | 62600 | 319 |
| 239 | 20231215 | 145800 | 10139415600 | 62700 | 62600 | 62700 | 62600 | 598 |
| 240 | 20231215 | 145700 | 10101938300 | 62600 | 62700 | 62700 | 62500 | 534 |
| 241 | 20231215 | 145600 | 10068517100 | 62600 | 62700 | 62700 | 62600 | 452 |
| 242 | 20231215 | 145500 | 10040191900 | 62700 | 62700 | 62700 | 62600 | 617 |
| 243 | 20231215 | 145400 | 10001516800 | 62600 | 62700 | 62700 | 62600 | 323 |
| 244 | 20231215 | 145300 | 9981276200 | 62700 | 62700 | 62700 | 62600 | 599 |
| 245 | 20231215 | 145200 | 9943743100 | 62700 | 62700 | 62700 | 62500 | 735 |
| 246 | 20231215 | 145100 | 9897692900 | 62700 | 62600 | 62700 | 62500 | 282 |
| 247 | 20231215 | 145000 | 9880030900 | 62600 | 62600 | 62600 | 62500 | 431 |
| 248 | 20231215 | 144900 | 9853061700 | 62700 | 62700 | 62700 | 62500 | 581 |
| 249 | 20231215 | 144800 | 9816655100 | 62700 | 62600 | 62700 | 62500 | 808 |
| 250 | 20231215 | 144700 | 9766082900 | 62600 | 62600 | 62700 | 62500 | 912 |
| 251 | 20231215 | 144600 | 9708980500 | 62700 | 62700 | 62700 | 62600 | 444 |
| 252 | 20231215 | 144500 | 9681152200 | 62700 | 62600 | 62700 | 62600 | 426 |
| 253 | 20231215 | 144400 | 9654453700 | 62600 | 62600 | 62700 | 62600 | 694 |
| 254 | 20231215 | 144300 | 9610958400 | 62700 | 62700 | 62700 | 62600 | 499 |
| 255 | 20231215 | 144200 | 9579682500 | 62600 | 62500 | 62700 | 62500 | 688 |
| 256 | 20231215 | 144100 | 9536609700 | 62600 | 62600 | 62600 | 62500 | 599 |
| 257 | 20231215 | 144000 | 9499122900 | 62600 | 62600 | 62600 | 62500 | 389 |
| 258 | 20231215 | 143900 | 9474780800 | 62600 | 62600 | 62600 | 62500 | 428 |
| 259 | 20231215 | 143800 | 9448001600 | 62600 | 62600 | 62600 | 62500 | 494 |
| 260 | 20231215 | 143700 | 9417088000 | 62600 | 62500 | 62600 | 62400 | 907 |
| 261 | 20231215 | 143600 | 9360384900 | 62600 | 62500 | 62600 | 62500 | 418 |
| 262 | 20231215 | 143500 | 9334244600 | 62600 | 62600 | 62600 | 62500 | 1153 |
| 263 | 20231215 | 143400 | 9262137000 | 62600 | 62600 | 62600 | 62500 | 315 |
| 264 | 20231215 | 143300 | 9242429800 | 62600 | 62500 | 62600 | 62400 | 1168 |
| 265 | 20231215 | 143200 | 9169433200 | 62500 | 62500 | 62500 | 62400 | 772 |
| 266 | 20231215 | 143100 | 9121202500 | 62500 | 62500 | 62500 | 62400 | 374 |
| 267 | 20231215 | 143000 | 9097839900 | 62400 | 62400 | 62500 | 62400 | 645 |
| 268 | 20231215 | 142900 | 9057543700 | 62400 | 62400 | 62400 | 62300 | 525 |
| 269 | 20231215 | 142800 | 9024799900 | 62400 | 62200 | 62400 | 62200 | 552 |
| 270 | 20231215 | 142700 | 8990380600 | 62200 | 62300 | 62300 | 62100 | 373 |
| 271 | 20231215 | 142600 | 8967162800 | 62300 | 62200 | 62300 | 62100 | 237 |
| 272 | 20231215 | 142500 | 8952418300 | 62200 | 62300 | 62300 | 62100 | 193 |
| 273 | 20231215 | 142400 | 8940413200 | 62200 | 62300 | 62300 | 62200 | 270 |
| 274 | 20231215 | 142300 | 8923602600 | 62200 | 62300 | 62400 | 62000 | 487 |
| 275 | 20231215 | 142200 | 8893333200 | 62100 | 62300 | 62400 | 62100 | 207 |
| 276 | 20231215 | 142100 | 8880460400 | 62300 | 62300 | 62500 | 62200 | 403 |
| 277 | 20231215 | 142000 | 8855307500 | 62300 | 62400 | 62400 | 62200 | 213 |
| 278 | 20231215 | 141900 | 8842042000 | 62400 | 62300 | 62400 | 62200 | 195 |
| 279 | 20231215 | 141800 | 8829895700 | 62300 | 62300 | 62500 | 62300 | 441 |
| 280 | 20231215 | 141700 | 8802389100 | 62300 | 62300 | 62400 | 62200 | 130 |
| 281 | 20231215 | 141600 | 8794289600 | 62400 | 62300 | 62400 | 62300 | 480 |
| 282 | 20231215 | 141500 | 8764369700 | 62300 | 62200 | 62300 | 62100 | 145 |
| 283 | 20231215 | 141400 | 8755354500 | 62200 | 62300 | 62400 | 62100 | 234 |
| 284 | 20231215 | 141300 | 8740782100 | 62300 | 62200 | 62400 | 62200 | 413 |
| 285 | 20231215 | 141200 | 8715047900 | 62200 | 62300 | 62400 | 62100 | 197 |
| 286 | 20231215 | 141100 | 8702788200 | 62400 | 62200 | 62400 | 62100 | 150 |
| 287 | 20231215 | 141000 | 8693461200 | 62200 | 62200 | 62400 | 62100 | 398 |
| 288 | 20231215 | 140900 | 8668707200 | 62200 | 62200 | 62200 | 62100 | 275 |
| 289 | 20231215 | 140800 | 8651611300 | 62200 | 62300 | 62400 | 62100 | 264 |
| 290 | 20231215 | 140700 | 8635197400 | 62300 | 62200 | 62400 | 62100 | 558 |
| 291 | 20231215 | 140600 | 8600434800 | 62200 | 62300 | 62300 | 62100 | 334 |
| 292 | 20231215 | 140500 | 8579660700 | 62200 | 62300 | 62300 | 62100 | 236 |
| 293 | 20231215 | 140400 | 8564978500 | 62300 | 62200 | 62300 | 62200 | 355 |
| 294 | 20231215 | 140300 | 8542888700 | 62200 | 62300 | 62400 | 62200 | 132 |
| 295 | 20231215 | 140200 | 8534664000 | 62300 | 62300 | 62400 | 62200 | 287 |
| 296 | 20231215 | 140100 | 8516777600 | 62400 | 62300 | 62400 | 62200 | 504 |
| 297 | 20231215 | 140000 | 8485345200 | 62300 | 62300 | 62400 | 62300 | 101 |
| 298 | 20231215 | 135900 | 8479052500 | 62400 | 62300 | 62400 | 62300 | 382 |
| 299 | 20231215 | 135800 | 8455225100 | 62300 | 62300 | 62400 | 62300 | 183 |
| 300 | 20231215 | 135700 | 8443819000 | 62300 | 62300 | 62400 | 62300 | 152 |
| 301 | 20231215 | 135600 | 8434347000 | 62400 | 62300 | 62400 | 62300 | 511 |
| 302 | 20231215 | 135500 | 8402470000 | 62300 | 62300 | 62400 | 62300 | 175 |
| 303 | 20231215 | 135400 | 8391561700 | 62400 | 62200 | 62500 | 62200 | 116 |
| 304 | 20231215 | 135300 | 8384332600 | 62200 | 62400 | 62400 | 62200 | 464 |
| 305 | 20231215 | 135200 | 8355397900 | 62500 | 62300 | 62500 | 62200 | 258 |
| 306 | 20231215 | 135100 | 8339324900 | 62300 | 62300 | 62400 | 62200 | 132 |
| 307 | 20231215 | 135000 | 8331107400 | 62300 | 62300 | 62400 | 62300 | 334 |
| 308 | 20231215 | 134900 | 8310272400 | 62300 | 62300 | 62400 | 62300 | 305 |
| 309 | 20231215 | 134800 | 8291249700 | 62200 | 62300 | 62400 | 62200 | 150 |
| 310 | 20231215 | 134700 | 8281911200 | 62400 | 62300 | 62400 | 62300 | 372 |
| 311 | 20231215 | 134600 | 8258707500 | 62300 | 62500 | 62500 | 62200 | 245 |
| 312 | 20231215 | 134500 | 8243432200 | 62500 | 62300 | 62500 | 62200 | 362 |
| 313 | 20231215 | 134400 | 8220860500 | 62300 | 62300 | 62400 | 62200 | 231 |
| 314 | 20231215 | 134300 | 8206470000 | 62300 | 62300 | 62400 | 62300 | 155 |
| 315 | 20231215 | 134200 | 8196807900 | 62400 | 62400 | 62400 | 62100 | 461 |
| 316 | 20231215 | 134100 | 8168083500 | 62300 | 62300 | 62400 | 62200 | 113 |
| 317 | 20231215 | 134000 | 8161049400 | 62300 | 62400 | 62500 | 62300 | 174 |
| 318 | 20231215 | 133900 | 8150195100 | 62400 | 62300 | 62500 | 62300 | 465 |
| 319 | 20231215 | 133800 | 8121172700 | 62300 | 62400 | 62500 | 62300 | 126 |
| 320 | 20231215 | 133700 | 8113319600 | 62500 | 62200 | 62500 | 62200 | 191 |
| 321 | 20231215 | 133600 | 8101414900 | 62300 | 62400 | 62400 | 62300 | 637 |
| 322 | 20231215 | 133500 | 8061672800 | 62400 | 62400 | 62400 | 62300 | 152 |
| 323 | 20231215 | 133400 | 8052197000 | 62200 | 62500 | 62500 | 62200 | 299 |
| 324 | 20231215 | 133300 | 8033554500 | 62300 | 62300 | 62500 | 62300 | 525 |
| 325 | 20231215 | 133200 | 8000803000 | 62400 | 62200 | 62400 | 62200 | 139 |
| 326 | 20231215 | 133100 | 7992156600 | 62300 | 62400 | 62400 | 62300 | 164 |
| 327 | 20231215 | 133000 | 7981932200 | 62400 | 62300 | 62400 | 62200 | 424 |
| 328 | 20231215 | 132900 | 7955491600 | 62300 | 62200 | 62400 | 62200 | 242 |
| 329 | 20231215 | 132800 | 7940418700 | 62100 | 62100 | 62300 | 62100 | 558 |
| 330 | 20231215 | 132700 | 7905694700 | 62200 | 62200 | 62300 | 62100 | 142 |
| 331 | 20231215 | 132600 | 7896862600 | 62200 | 62200 | 62300 | 62200 | 149 |
| 332 | 20231215 | 132500 | 7887591000 | 62100 | 62200 | 62400 | 62100 | 590 |
| 333 | 20231215 | 132400 | 7850840000 | 62200 | 62200 | 62400 | 62200 | 96 |
| 334 | 20231215 | 132300 | 7844866800 | 62100 | 62400 | 62400 | 62100 | 144 |
| 335 | 20231215 | 132200 | 7835912600 | 62400 | 62100 | 62400 | 62100 | 508 |
| 336 | 20231215 | 132100 | 7804283700 | 62100 | 62200 | 62200 | 62100 | 93 |
| 337 | 20231215 | 132000 | 7798503800 | 62100 | 62100 | 62300 | 62100 | 126 |
| 338 | 20231215 | 131900 | 7790676200 | 62200 | 62300 | 62300 | 62100 | 518 |
| 339 | 20231215 | 131800 | 7758446500 | 62200 | 62200 | 62300 | 62100 | 214 |
| 340 | 20231215 | 131700 | 7745138900 | 62100 | 62300 | 62400 | 62100 | 625 |
| 341 | 20231215 | 131600 | 7706251900 | 62200 | 62300 | 62300 | 62200 | 297 |
| 342 | 20231215 | 131500 | 7687764000 | 62100 | 62100 | 62300 | 62000 | 438 |
| 343 | 20231215 | 131400 | 7660558400 | 62100 | 62100 | 62300 | 62100 | 535 |
| 344 | 20231215 | 131300 | 7627279700 | 62100 | 62300 | 62400 | 62100 | 604 |
| 345 | 20231215 | 131200 | 7589711400 | 62400 | 62400 | 62400 | 62200 | 288 |
| 346 | 20231215 | 131100 | 7571775900 | 62400 | 62300 | 62400 | 62300 | 393 |
| 347 | 20231215 | 131000 | 7547272100 | 62200 | 62200 | 62300 | 62100 | 198 |
| 348 | 20231215 | 130900 | 7534964000 | 62200 | 62400 | 62400 | 62200 | 267 |
| 349 | 20231215 | 130800 | 7518330200 | 62200 | 62100 | 62400 | 62100 | 1077 |
| 350 | 20231215 | 130700 | 7451329800 | 62300 | 62300 | 62300 | 62000 | 515 |
| 351 | 20231215 | 130600 | 7419293700 | 62300 | 62400 | 62400 | 62100 | 478 |
| 352 | 20231215 | 130500 | 7389546400 | 62200 | 62300 | 62300 | 62200 | 438 |
| 353 | 20231215 | 130400 | 7362278300 | 62200 | 62200 | 62200 | 62100 | 157 |
| 354 | 20231215 | 130300 | 7352519600 | 62200 | 62200 | 62300 | 62200 | 153 |
| 355 | 20231215 | 130200 | 7343002000 | 62200 | 62200 | 62300 | 62200 | 369 |
| 356 | 20231215 | 130100 | 7320023800 | 62300 | 62200 | 62300 | 62100 | 182 |
| 357 | 20231215 | 130000 | 7308711600 | 62100 | 62200 | 62400 | 62100 | 218 |
| 358 | 20231215 | 125900 | 7295136600 | 62200 | 62200 | 62400 | 62200 | 602 |
| 359 | 20231215 | 125800 | 7257621600 | 62200 | 62100 | 62400 | 62100 | 151 |
| 360 | 20231215 | 125700 | 7248225000 | 62400 | 62300 | 62400 | 62100 | 490 |
| 361 | 20231215 | 125600 | 7217689800 | 62200 | 62300 | 62300 | 62200 | 113 |
| 362 | 20231215 | 125500 | 7210659200 | 62300 | 62300 | 62300 | 62100 | 295 |
| 363 | 20231215 | 125400 | 7192295600 | 62100 | 62200 | 62300 | 62000 | 477 |
| 364 | 20231215 | 125300 | 7162609100 | 62200 | 62300 | 62300 | 62100 | 553 |
| 365 | 20231215 | 125200 | 7128252300 | 62300 | 62300 | 62400 | 62000 | 520 |
| 366 | 20231215 | 125100 | 7095875600 | 62000 | 62300 | 62400 | 62000 | 418 |
| 367 | 20231215 | 125000 | 7069825100 | 62000 | 62100 | 62300 | 62000 | 395 |
| 368 | 20231215 | 124900 | 7045279600 | 62200 | 62200 | 62400 | 62100 | 499 |
| 369 | 20231215 | 124800 | 7014201900 | 62200 | 62400 | 62400 | 62100 | 781 |
| 370 | 20231215 | 124700 | 6965554900 | 62400 | 62400 | 62400 | 62100 | 310 |
| 371 | 20231215 | 124600 | 6946234900 | 62100 | 62100 | 62400 | 62100 | 279 |
| 372 | 20231215 | 124500 | 6928852600 | 62100 | 62300 | 62300 | 62000 | 450 |
| 373 | 20231215 | 124400 | 6900896400 | 62300 | 62000 | 62300 | 62000 | 347 |
| 374 | 20231215 | 124300 | 6879334900 | 62300 | 62200 | 62400 | 62100 | 784 |
| 375 | 20231215 | 124200 | 6830535700 | 62100 | 62000 | 62300 | 62000 | 517 |
| 376 | 20231215 | 124100 | 6798434700 | 62000 | 62200 | 62300 | 62000 | 223 |
| 377 | 20231215 | 124000 | 6784561800 | 62400 | 62200 | 62400 | 62100 | 508 |
| 378 | 20231215 | 123900 | 6752944200 | 62100 | 62000 | 62200 | 62000 | 265 |
| 379 | 20231215 | 123800 | 6736489400 | 62100 | 62000 | 62300 | 62000 | 219 |
| 380 | 20231215 | 123700 | 6722882800 | 62300 | 62000 | 62300 | 62000 | 586 |
| 381 | 20231215 | 123600 | 6686437000 | 62100 | 62100 | 62200 | 62100 | 94 |
| 382 | 20231215 | 123500 | 6680598400 | 62200 | 62100 | 62300 | 62000 | 337 |
| 383 | 20231215 | 123400 | 6659654500 | 62100 | 62100 | 62300 | 62100 | 487 |
| 384 | 20231215 | 123300 | 6629340200 | 62300 | 62100 | 62300 | 62100 | 161 |
| 385 | 20231215 | 123200 | 6619340100 | 62100 | 62200 | 62300 | 62000 | 517 |
| 386 | 20231215 | 123100 | 6587213500 | 62300 | 62100 | 62300 | 62000 | 497 |
| 387 | 20231215 | 123000 | 6556302700 | 62100 | 62100 | 62300 | 62100 | 525 |
| 388 | 20231215 | 122900 | 6523668200 | 62000 | 62100 | 62400 | 62000 | 796 |
| 389 | 20231215 | 122800 | 6474121400 | 62200 | 62200 | 62200 | 62100 | 221 |
| 390 | 20231215 | 122700 | 6460389200 | 62200 | 62200 | 62300 | 62200 | 193 |
| 391 | 20231215 | 122600 | 6448374900 | 62100 | 62300 | 62300 | 62100 | 366 |
| 392 | 20231215 | 122500 | 6425595600 | 62300 | 62100 | 62300 | 62100 | 160 |
| 393 | 20231215 | 122400 | 6415646900 | 62100 | 61900 | 62200 | 61900 | 861 |
| 394 | 20231215 | 122300 | 6362142200 | 62300 | 62000 | 62300 | 61900 | 569 |
| 395 | 20231215 | 122200 | 6326787200 | 62200 | 62100 | 62200 | 62000 | 787 |
| 396 | 20231215 | 122100 | 6277914600 | 62100 | 62200 | 62200 | 62000 | 193 |
| 397 | 20231215 | 122000 | 6265927300 | 62000 | 62000 | 62200 | 61900 | 336 |
| 398 | 20231215 | 121900 | 6245078000 | 61900 | 61900 | 62200 | 61900 | 528 |
| 399 | 20231215 | 121800 | 6212320600 | 62000 | 62200 | 62200 | 61900 | 846 |
| 400 | 20231215 | 121700 | 6159845500 | 62100 | 62200 | 62300 | 62000 | 303 |
| 401 | 20231215 | 121600 | 6141010300 | 62000 | 62300 | 62400 | 62000 | 488 |
| 402 | 20231215 | 121500 | 6110667700 | 62100 | 62300 | 62400 | 62000 | 603 |
| 403 | 20231215 | 121400 | 6073151200 | 62100 | 62300 | 62300 | 62100 | 249 |
| 404 | 20231215 | 121300 | 6057668200 | 62300 | 62200 | 62300 | 62200 | 257 |
| 405 | 20231215 | 121200 | 6041668100 | 62000 | 62100 | 62300 | 61900 | 2484 |
| 406 | 20231215 | 121100 | 5887572800 | 62200 | 62400 | 62400 | 62100 | 167 |
| 407 | 20231215 | 121000 | 5877190100 | 62400 | 62300 | 62400 | 62100 | 196 |
| 408 | 20231215 | 120900 | 5864984400 | 62300 | 62400 | 62400 | 62100 | 1242 |
| 409 | 20231215 | 120800 | 5787690400 | 62200 | 62500 | 62500 | 62200 | 444 |
| 410 | 20231215 | 120700 | 5760029100 | 62400 | 62400 | 62500 | 62200 | 339 |
| 411 | 20231215 | 120600 | 5738890800 | 62400 | 62500 | 62600 | 62300 | 533 |
| 412 | 20231215 | 120500 | 5705619900 | 62400 | 62400 | 62500 | 62400 | 273 |
| 413 | 20231215 | 120400 | 5688572100 | 62500 | 62400 | 62500 | 62400 | 168 |
| 414 | 20231215 | 120300 | 5678081300 | 62500 | 62400 | 62500 | 62400 | 411 |
| 415 | 20231215 | 120200 | 5652405900 | 62400 | 62500 | 62500 | 62400 | 157 |
| 416 | 20231215 | 120100 | 5642602400 | 62300 | 62300 | 62500 | 62200 | 610 |
| 417 | 20231215 | 120000 | 5604540300 | 62200 | 62200 | 62500 | 62200 | 392 |
| 418 | 20231215 | 115900 | 5580111000 | 62300 | 62300 | 62500 | 62300 | 380 |
| 419 | 20231215 | 115800 | 5556390300 | 62500 | 62400 | 62500 | 62200 | 566 |
| 420 | 20231215 | 115700 | 5521096300 | 62400 | 62300 | 62400 | 62300 | 129 |
| 421 | 20231215 | 115600 | 5513055700 | 62400 | 62400 | 62500 | 62200 | 264 |
| 422 | 20231215 | 115500 | 5496584800 | 62400 | 62300 | 62600 | 62300 | 712 |
| 423 | 20231215 | 115400 | 5452113600 | 62400 | 62400 | 62500 | 62400 | 170 |
| 424 | 20231215 | 115300 | 5441499900 | 62500 | 62300 | 62500 | 62300 | 214 |
| 425 | 20231215 | 115200 | 5428156500 | 62500 | 62500 | 62700 | 62300 | 705 |
| 426 | 20231215 | 115100 | 5384072100 | 62400 | 62400 | 62500 | 62300 | 210 |
| 427 | 20231215 | 115000 | 5370965000 | 62400 | 62400 | 62600 | 62300 | 431 |
| 428 | 20231215 | 114900 | 5344046000 | 62600 | 62400 | 62600 | 62400 | 593 |
| 429 | 20231215 | 114800 | 5306963400 | 62600 | 62700 | 62700 | 62500 | 287 |
| 430 | 20231215 | 114700 | 5288997200 | 62500 | 62600 | 62700 | 62400 | 501 |
| 431 | 20231215 | 114600 | 5257644800 | 62500 | 62300 | 62700 | 62200 | 639 |
| 432 | 20231215 | 114500 | 5217747200 | 62600 | 62600 | 62700 | 62300 | 595 |
| 433 | 20231215 | 114400 | 5180541900 | 62600 | 62700 | 62700 | 62300 | 479 |
| 434 | 20231215 | 114300 | 5150562600 | 62700 | 62300 | 62700 | 62300 | 312 |
| 435 | 20231215 | 114200 | 5131062400 | 62300 | 62700 | 62700 | 62300 | 357 |
| 436 | 20231215 | 114100 | 5108723500 | 62600 | 62500 | 62700 | 62400 | 451 |
| 437 | 20231215 | 114000 | 5080487600 | 62400 | 62600 | 62700 | 62400 | 485 |
| 438 | 20231215 | 113900 | 5050157900 | 62700 | 62600 | 62700 | 62600 | 209 |
| 439 | 20231215 | 113800 | 5037063100 | 62700 | 62400 | 62700 | 62400 | 408 |
| 440 | 20231215 | 113700 | 5011514000 | 62300 | 62700 | 62700 | 62300 | 577 |
| 441 | 20231215 | 113600 | 4975449700 | 62700 | 62700 | 62700 | 62300 | 505 |
| 442 | 20231215 | 113500 | 4943889500 | 62400 | 62500 | 62700 | 62400 | 767 |
| 443 | 20231215 | 113400 | 4895897700 | 62500 | 62700 | 62700 | 62500 | 205 |
| 444 | 20231215 | 113300 | 4883068200 | 62700 | 62700 | 62800 | 62600 | 343 |
| 445 | 20231215 | 113200 | 4861566600 | 62700 | 62800 | 62800 | 62600 | 278 |
| 446 | 20231215 | 113100 | 4844135100 | 62700 | 62700 | 62800 | 62700 | 258 |
| 447 | 20231215 | 113000 | 4827945900 | 62700 | 62900 | 62900 | 62700 | 454 |
| 448 | 20231215 | 112900 | 4799414200 | 62900 | 62900 | 62900 | 62800 | 54 |
| 449 | 20231215 | 112800 | 4796018200 | 62800 | 62900 | 62900 | 62800 | 355 |
| 450 | 20231215 | 112700 | 4773694800 | 62800 | 62900 | 62900 | 62800 | 326 |
| 451 | 20231215 | 112600 | 4753195100 | 62900 | 62900 | 62900 | 62900 | 885 |
| 452 | 20231215 | 112500 | 4697528600 | 62900 | 62800 | 62900 | 62800 | 1023 |
| 453 | 20231215 | 112400 | 4633206100 | 62800 | 62800 | 62800 | 62800 | 383 |
| 454 | 20231215 | 112300 | 4609153700 | 62800 | 62800 | 62800 | 62800 | 182 |
| 455 | 20231215 | 112200 | 4597724100 | 62800 | 62800 | 62800 | 62800 | 982 |
| 456 | 20231215 | 112100 | 4536054500 | 62800 | 62800 | 62800 | 62700 | 383 |
| 457 | 20231215 | 112000 | 4512002500 | 62800 | 62800 | 62800 | 62800 | 120 |
| 458 | 20231215 | 111900 | 4504466500 | 62800 | 62800 | 62800 | 62800 | 328 |
| 459 | 20231215 | 111800 | 4483868100 | 62800 | 62800 | 62800 | 62700 | 1257 |
| 460 | 20231215 | 111700 | 4404928700 | 62800 | 62800 | 62800 | 62700 | 204 |
| 461 | 20231215 | 111600 | 4392126600 | 62800 | 62800 | 62800 | 62800 | 316 |
| 462 | 20231215 | 111500 | 4372281800 | 62700 | 62800 | 62800 | 62700 | 224 |
| 463 | 20231215 | 111400 | 4358221800 | 62700 | 62800 | 62800 | 62700 | 318 |
| 464 | 20231215 | 111300 | 4338253000 | 62800 | 62800 | 62800 | 62800 | 288 |
| 465 | 20231215 | 111200 | 4320166600 | 62800 | 62800 | 62800 | 62700 | 218 |
| 466 | 20231215 | 111100 | 4306487200 | 62800 | 62700 | 62800 | 62700 | 250 |
| 467 | 20231215 | 111000 | 4290797600 | 62800 | 62800 | 62800 | 62700 | 601 |
| 468 | 20231215 | 110900 | 4253087200 | 62800 | 62700 | 62800 | 62700 | 104 |
| 469 | 20231215 | 110800 | 4246556700 | 62700 | 62800 | 62800 | 62700 | 211 |
| 470 | 20231215 | 110700 | 4233311100 | 62800 | 62700 | 62800 | 62700 | 276 |
| 471 | 20231215 | 110600 | 4215981000 | 62700 | 62700 | 62800 | 62700 | 663 |
| 472 | 20231215 | 110500 | 4174404200 | 62800 | 62800 | 62800 | 62700 | 425 |
| 473 | 20231215 | 110400 | 4147714500 | 62700 | 62800 | 62800 | 62700 | 125 |
| 474 | 20231215 | 110300 | 4139867800 | 62800 | 62800 | 62800 | 62700 | 1068 |
| 475 | 20231215 | 110200 | 4072879600 | 62800 | 62800 | 62800 | 62700 | 273 |
| 476 | 20231215 | 110100 | 4055735500 | 62800 | 62700 | 62800 | 62700 | 224 |
| 477 | 20231215 | 110000 | 4041670300 | 62700 | 62800 | 62800 | 62700 | 195 |
| 478 | 20231215 | 105900 | 4029434500 | 62800 | 62800 | 62800 | 62700 | 281 |
| 479 | 20231215 | 105800 | 4011788800 | 62800 | 62600 | 62800 | 62600 | 423 |
| 480 | 20231215 | 105700 | 3985248500 | 62600 | 62700 | 62800 | 62600 | 353 |
| 481 | 20231215 | 105600 | 3963097100 | 62700 | 62700 | 62700 | 62600 | 128 |
| 482 | 20231215 | 105500 | 3955071600 | 62700 | 62700 | 62800 | 62700 | 301 |
| 483 | 20231215 | 105400 | 3936173800 | 62700 | 62800 | 62800 | 62700 | 214 |
| 484 | 20231215 | 105300 | 3922744900 | 62700 | 62800 | 62800 | 62700 | 274 |
| 485 | 20231215 | 105200 | 3905539800 | 62700 | 62700 | 62800 | 62700 | 167 |
| 486 | 20231215 | 105100 | 3895055500 | 62700 | 62600 | 62700 | 62300 | 583 |
| 487 | 20231215 | 105000 | 3858563100 | 62700 | 62700 | 62700 | 62600 | 98 |
| 488 | 20231215 | 104900 | 3852422000 | 62700 | 62700 | 62700 | 62600 | 127 |
| 489 | 20231215 | 104800 | 3844459200 | 62700 | 62600 | 62700 | 62600 | 770 |
| 490 | 20231215 | 104700 | 3796180400 | 62700 | 62700 | 62700 | 62600 | 121 |
| 491 | 20231215 | 104600 | 3788594700 | 62700 | 62600 | 62700 | 62500 | 958 |
| 492 | 20231215 | 104500 | 3728626500 | 62500 | 62400 | 62600 | 62400 | 2649 |
| 493 | 20231215 | 104400 | 3563060700 | 62400 | 62400 | 62500 | 62400 | 274 |
| 494 | 20231215 | 104300 | 3545951000 | 62400 | 62500 | 62500 | 62400 | 133 |
| 495 | 20231215 | 104200 | 3537642800 | 62500 | 62500 | 62500 | 62400 | 338 |
| 496 | 20231215 | 104100 | 3516518800 | 62600 | 62400 | 62600 | 62400 | 340 |
| 497 | 20231215 | 104000 | 3495272000 | 62400 | 62400 | 62500 | 62100 | 312 |
| 498 | 20231215 | 103900 | 3475794600 | 62400 | 62400 | 62400 | 62200 | 154 |
| 499 | 20231215 | 103800 | 3466193800 | 62500 | 62400 | 62600 | 62400 | 218 |
| 500 | 20231215 | 103700 | 3452563100 | 62500 | 62400 | 62500 | 62400 | 150 |
| 501 | 20231215 | 103600 | 3443188900 | 62500 | 62500 | 62500 | 62500 | 19 |
| 502 | 20231215 | 103500 | 3442001400 | 62400 | 62400 | 62500 | 62300 | 74 |
| 503 | 20231215 | 103400 | 3437382900 | 62400 | 62200 | 62400 | 62200 | 276 |
| 504 | 20231215 | 103300 | 3420181900 | 62200 | 62200 | 62300 | 62200 | 173 |
| 505 | 20231215 | 103200 | 3409418000 | 62200 | 62200 | 62300 | 62200 | 54 |
| 506 | 20231215 | 103100 | 3406059000 | 62200 | 62300 | 62300 | 62200 | 579 |
| 507 | 20231215 | 103000 | 3370027400 | 62300 | 62300 | 62300 | 62300 | 35 |
| 508 | 20231215 | 102900 | 3367846900 | 62400 | 62400 | 62400 | 62300 | 91 |
| 509 | 20231215 | 102800 | 3362169600 | 62400 | 62400 | 62500 | 62400 | 160 |
| 510 | 20231215 | 102700 | 3352170400 | 62500 | 62500 | 62500 | 62400 | 107 |
| 511 | 20231215 | 102600 | 3345483100 | 62500 | 62600 | 62600 | 62500 | 88 |
| 512 | 20231215 | 102500 | 3339975500 | 62500 | 62600 | 62600 | 62500 | 59 |
| 513 | 20231215 | 102400 | 3336282400 | 62600 | 62500 | 62600 | 62500 | 226 |
| 514 | 20231215 | 102300 | 3322142100 | 62500 | 62400 | 62500 | 62300 | 2373 |
| 515 | 20231215 | 102200 | 3173909300 | 62400 | 62300 | 62400 | 62300 | 69 |
| 516 | 20231215 | 102100 | 3169604000 | 62300 | 62300 | 62300 | 62200 | 237 |
| 517 | 20231215 | 102000 | 3154839000 | 62200 | 62100 | 62300 | 62100 | 18 |
| 518 | 20231215 | 101900 | 3153719000 | 62100 | 62400 | 62400 | 62100 | 307 |
| 519 | 20231215 | 101800 | 3134589400 | 62400 | 62200 | 62400 | 62200 | 234 |
| 520 | 20231215 | 101700 | 3120012600 | 62200 | 62300 | 62300 | 62200 | 60 |
| 521 | 20231215 | 101600 | 3116274900 | 62300 | 62300 | 62400 | 62200 | 183 |
| 522 | 20231215 | 101500 | 3104874100 | 62200 | 62200 | 62300 | 62200 | 123 |
| 523 | 20231215 | 101400 | 3097219300 | 62200 | 62300 | 62300 | 62100 | 170 |
| 524 | 20231215 | 101300 | 3086632400 | 62300 | 62100 | 62300 | 62100 | 144 |
| 525 | 20231215 | 101200 | 3077671200 | 62100 | 62200 | 62300 | 62100 | 221 |
| 526 | 20231215 | 101100 | 3063925000 | 62200 | 62100 | 62300 | 62000 | 86 |
| 527 | 20231215 | 101000 | 3058581300 | 62100 | 62200 | 62300 | 62100 | 443 |
| 528 | 20231215 | 100900 | 3031062000 | 62200 | 62200 | 62300 | 62200 | 494 |
| 529 | 20231215 | 100800 | 3000335100 | 62200 | 62300 | 62400 | 62200 | 460 |
| 530 | 20231215 | 100700 | 2971679700 | 62400 | 62400 | 62400 | 62300 | 169 |
| 531 | 20231215 | 100600 | 2961135200 | 62600 | 62400 | 62600 | 62300 | 78 |
| 532 | 20231215 | 100500 | 2956264800 | 62300 | 62300 | 62400 | 62300 | 619 |
| 533 | 20231215 | 100400 | 2917681000 | 62300 | 62300 | 62300 | 62200 | 110 |
| 534 | 20231215 | 100300 | 2910832800 | 62300 | 62500 | 62600 | 62300 | 799 |
| 535 | 20231215 | 100200 | 2860950000 | 62500 | 62700 | 62800 | 62500 | 422 |
| 536 | 20231215 | 100100 | 2834506900 | 62800 | 62800 | 62800 | 62700 | 254 |
| 537 | 20231215 | 100000 | 2818561400 | 62800 | 62900 | 62900 | 62700 | 67 |
| 538 | 20231215 | 095900 | 2814350500 | 62800 | 62800 | 62800 | 62700 | 464 |
| 539 | 20231215 | 095800 | 2785212000 | 62800 | 62900 | 62900 | 62800 | 227 |
| 540 | 20231215 | 095700 | 2770935300 | 62900 | 63000 | 63000 | 62800 | 433 |
| 541 | 20231215 | 095600 | 2743694300 | 63000 | 62900 | 63000 | 62800 | 1749 |
| 542 | 20231215 | 095500 | 2633674900 | 62900 | 62800 | 62900 | 62800 | 346 |
| 543 | 20231215 | 095400 | 2611914200 | 62800 | 62800 | 62900 | 62800 | 1989 |
| 544 | 20231215 | 095300 | 2486861700 | 62800 | 62700 | 62800 | 62700 | 2721 |
| 545 | 20231215 | 095200 | 2316103200 | 62700 | 62600 | 62700 | 62600 | 722 |
| 546 | 20231215 | 095100 | 2270840900 | 62700 | 62600 | 62700 | 62600 | 213 |
| 547 | 20231215 | 095000 | 2257487900 | 62600 | 62700 | 62700 | 62600 | 127 |
| 548 | 20231215 | 094900 | 2249528500 | 62600 | 62600 | 62700 | 62600 | 432 |
| 549 | 20231215 | 094800 | 2222460200 | 62600 | 62500 | 62600 | 62500 | 1399 |
| 550 | 20231215 | 094700 | 2134903500 | 62500 | 62500 | 62500 | 62500 | 70 |
| 551 | 20231215 | 094600 | 2130528500 | 62400 | 62500 | 62500 | 62400 | 539 |
| 552 | 20231215 | 094500 | 2096873400 | 62500 | 62500 | 62500 | 62400 | 264 |
| 553 | 20231215 | 094400 | 2080373900 | 62500 | 62400 | 62500 | 62400 | 303 |
| 554 | 20231215 | 094300 | 2061450700 | 62500 | 62500 | 62500 | 62500 | 156 |
| 555 | 20231215 | 094200 | 2051700700 | 62500 | 62500 | 62600 | 62400 | 277 |
| 556 | 20231215 | 094100 | 2034387700 | 62500 | 62500 | 62600 | 62400 | 137 |
| 557 | 20231215 | 094000 | 2025822600 | 62600 | 62600 | 62600 | 62400 | 239 |
| 558 | 20231215 | 093900 | 2010874000 | 62600 | 62600 | 62600 | 62500 | 155 |
| 559 | 20231215 | 093800 | 2001172900 | 62600 | 62600 | 62700 | 62600 | 93 |
| 560 | 20231215 | 093700 | 1995343900 | 62700 | 62600 | 62700 | 62600 | 399 |
| 561 | 20231215 | 093600 | 1970352000 | 62600 | 62700 | 62700 | 62600 | 288 |
| 562 | 20231215 | 093500 | 1952312100 | 62600 | 62700 | 62700 | 62600 | 291 |
| 563 | 20231215 | 093400 | 1934066500 | 62700 | 62700 | 62700 | 62600 | 393 |
| 564 | 20231215 | 093300 | 1909430100 | 62700 | 62700 | 62700 | 62600 | 209 |
| 565 | 20231215 | 093200 | 1896326100 | 62600 | 62600 | 62600 | 62500 | 801 |
| 566 | 20231215 | 093100 | 1846193000 | 62600 | 62500 | 62600 | 62300 | 5112 |
| 567 | 20231215 | 093000 | 1526699000 | 62500 | 62400 | 62500 | 62300 | 797 |
| 568 | 20231215 | 092900 | 1476964800 | 62400 | 62500 | 62500 | 62300 | 861 |
| 569 | 20231215 | 092800 | 1423219200 | 62500 | 62400 | 62500 | 62400 | 634 |
| 570 | 20231215 | 092700 | 1383648900 | 62400 | 62400 | 62500 | 62400 | 321 |
| 571 | 20231215 | 092600 | 1363599900 | 62400 | 62500 | 62500 | 62400 | 928 |
| 572 | 20231215 | 092500 | 1305619800 | 62400 | 62400 | 62500 | 62400 | 571 |
| 573 | 20231215 | 092400 | 1269981100 | 62400 | 62400 | 62400 | 62300 | 731 |
| 574 | 20231215 | 092300 | 1224367700 | 62400 | 62400 | 62400 | 62300 | 1299 |
| 575 | 20231215 | 092200 | 1143330900 | 62300 | 62300 | 62400 | 62200 | 878 |
| 576 | 20231215 | 092100 | 1088641500 | 62300 | 62300 | 62400 | 62300 | 659 |
| 577 | 20231215 | 092000 | 1047570900 | 62300 | 62400 | 62400 | 62300 | 349 |
| 578 | 20231215 | 091900 | 1025811900 | 62300 | 62300 | 62400 | 62300 | 482 |
| 579 | 20231215 | 091800 | 995742700 | 62300 | 62300 | 62400 | 62300 | 312 |
| 580 | 20231215 | 091700 | 976288200 | 62300 | 62200 | 62400 | 62100 | 2497 |
| 581 | 20231215 | 091600 | 820769100 | 62200 | 62100 | 62200 | 62000 | 136 |
| 582 | 20231215 | 091500 | 812323800 | 62100 | 62000 | 62100 | 62000 | 1166 |
| 583 | 20231215 | 091400 | 739942900 | 61900 | 62000 | 62000 | 61900 | 551 |
| 584 | 20231215 | 091300 | 705784100 | 61900 | 61900 | 62000 | 61900 | 80 |
| 585 | 20231215 | 091200 | 700827800 | 61900 | 61900 | 62000 | 61800 | 153 |
| 586 | 20231215 | 091100 | 691358000 | 62000 | 62000 | 62000 | 61900 | 579 |
| 587 | 20231215 | 091000 | 655460300 | 61900 | 61900 | 62000 | 61900 | 140 |
| 588 | 20231215 | 090900 | 646787200 | 61900 | 61700 | 61900 | 61700 | 260 |
| 589 | 20231215 | 090800 | 630727700 | 61700 | 61800 | 62000 | 61700 | 147 |
| 590 | 20231215 | 090700 | 621643100 | 61800 | 62000 | 62000 | 61800 | 147 |
| 591 | 20231215 | 090600 | 612540400 | 62100 | 62100 | 62100 | 61900 | 243 |
| 592 | 20231215 | 090500 | 597459200 | 62100 | 62000 | 62300 | 61900 | 4639 |
| 593 | 20231215 | 090400 | 309293900 | 61900 | 61700 | 62000 | 61600 | 1705 |
| 594 | 20231215 | 090300 | 203840500 | 61700 | 61500 | 61700 | 61500 | 998 |
| 595 | 20231215 | 090200 | 142340700 | 61600 | 61400 | 61600 | 61400 | 741 |
| 596 | 20231215 | 090100 | 96802700 | 61400 | 61100 | 61400 | 61100 | 754 |
| 597 | 20231215 | 090000 | 50646500 | 61100 | 61300 | 61300 | 61100 | 827 |