34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 192400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 21775 |
| 3 | 20231219 | 192300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 4 | 20231219 | 192200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 5 | 20231219 | 192100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 6 | 20231219 | 192000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 7 | 20231219 | 191900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 8 | 20231219 | 191800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 9 | 20231219 | 191700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 10 | 20231219 | 191600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 11 | 20231219 | 191500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 12 | 20231219 | 191400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 13 | 20231219 | 191300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 14 | 20231219 | 191200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 15 | 20231219 | 191100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 16 | 20231219 | 191000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 17 | 20231219 | 190900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 18 | 20231219 | 190800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 19 | 20231219 | 190700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 20 | 20231219 | 190600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 21 | 20231219 | 190500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 22 | 20231219 | 190400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 23 | 20231219 | 190300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 24 | 20231219 | 190200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 25 | 20231219 | 190100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 26 | 20231219 | 190000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 27 | 20231219 | 185900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 28 | 20231219 | 185800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 29 | 20231219 | 185700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 30 | 20231219 | 185600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 31 | 20231219 | 185500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 32 | 20231219 | 185400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 21775 |
| 33 | 20231219 | 185300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 34 | 20231219 | 185200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 35 | 20231219 | 185100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 36 | 20231219 | 185000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 37 | 20231219 | 184900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 38 | 20231219 | 184800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 39 | 20231219 | 184700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 40 | 20231219 | 184600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 41 | 20231219 | 184500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 42 | 20231219 | 184400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 43 | 20231219 | 184300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 44 | 20231219 | 184200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 45 | 20231219 | 184100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 46 | 20231219 | 184000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 47 | 20231219 | 183900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 48 | 20231219 | 183800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 49 | 20231219 | 183700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 50 | 20231219 | 183600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 51 | 20231219 | 183500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 52 | 20231219 | 183400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 53 | 20231219 | 183300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 54 | 20231219 | 183200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 55 | 20231219 | 183100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 56 | 20231219 | 183000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 57 | 20231219 | 182900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 58 | 20231219 | 182800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 59 | 20231219 | 182700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 60 | 20231219 | 182600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 61 | 20231219 | 182500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 62 | 20231219 | 182400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 21775 |
| 63 | 20231219 | 182300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 64 | 20231219 | 182200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 65 | 20231219 | 182100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 66 | 20231219 | 182000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 67 | 20231219 | 181900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 68 | 20231219 | 181800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 69 | 20231219 | 181700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 70 | 20231219 | 181600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 71 | 20231219 | 181500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 72 | 20231219 | 181400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 73 | 20231219 | 181300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 74 | 20231219 | 181200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 75 | 20231219 | 181100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 76 | 20231219 | 181000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 77 | 20231219 | 180900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 78 | 20231219 | 180800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 79 | 20231219 | 180700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 80 | 20231219 | 180600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 81 | 20231219 | 180500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 82 | 20231219 | 180400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 83 | 20231219 | 180300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 84 | 20231219 | 180200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 85 | 20231219 | 180100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 86 | 20231219 | 180000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 87 | 20231219 | 175900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 88 | 20231219 | 175800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 89 | 20231219 | 175700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 90 | 20231219 | 175600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 91 | 20231219 | 175500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 92 | 20231219 | 175400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 21775 |
| 93 | 20231219 | 175300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 94 | 20231219 | 175200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 95 | 20231219 | 175100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 96 | 20231219 | 175000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 97 | 20231219 | 174900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 98 | 20231219 | 174800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 99 | 20231219 | 174700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 100 | 20231219 | 174600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 101 | 20231219 | 174500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 102 | 20231219 | 174400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 103 | 20231219 | 174300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 104 | 20231219 | 174200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 105 | 20231219 | 174100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 106 | 20231219 | 174000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 107 | 20231219 | 173900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 108 | 20231219 | 173800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 109 | 20231219 | 173700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 110 | 20231219 | 173600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 111 | 20231219 | 173500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 112 | 20231219 | 173400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 113 | 20231219 | 173300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 114 | 20231219 | 173200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 115 | 20231219 | 173100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 116 | 20231219 | 173000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 117 | 20231219 | 172900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 118 | 20231219 | 172800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 119 | 20231219 | 172700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 120 | 20231219 | 172600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 121 | 20231219 | 172500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 122 | 20231219 | 172400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 21775 |
| 123 | 20231219 | 172300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 124 | 20231219 | 172200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 125 | 20231219 | 172100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 126 | 20231219 | 172000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 127 | 20231219 | 171900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 128 | 20231219 | 171800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 129 | 20231219 | 171700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 130 | 20231219 | 171600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 131 | 20231219 | 171500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 132 | 20231219 | 171400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 133 | 20231219 | 171300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 134 | 20231219 | 171200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 135 | 20231219 | 171100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 136 | 20231219 | 171000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 137 | 20231219 | 170900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 138 | 20231219 | 170800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 139 | 20231219 | 170700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 140 | 20231219 | 170600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 141 | 20231219 | 170500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 142 | 20231219 | 170400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 143 | 20231219 | 170300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 144 | 20231219 | 170200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 145 | 20231219 | 170100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 146 | 20231219 | 170000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 147 | 20231219 | 165900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 148 | 20231219 | 165800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 149 | 20231219 | 165700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 150 | 20231219 | 165600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 151 | 20231219 | 165500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 152 | 20231219 | 165400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 21775 |
| 153 | 20231219 | 165300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 154 | 20231219 | 165200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 155 | 20231219 | 165100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 156 | 20231219 | 165000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 157 | 20231219 | 164900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 158 | 20231219 | 164800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 159 | 20231219 | 164700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 160 | 20231219 | 164600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 161 | 20231219 | 164500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 162 | 20231219 | 164400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 163 | 20231219 | 164300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 164 | 20231219 | 164200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 165 | 20231219 | 164100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 166 | 20231219 | 164000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 167 | 20231219 | 163900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 168 | 20231219 | 163800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 169 | 20231219 | 163700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 170 | 20231219 | 163600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 171 | 20231219 | 163500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 172 | 20231219 | 163400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 173 | 20231219 | 163300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 174 | 20231219 | 163200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 175 | 20231219 | 163100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 176 | 20231219 | 163000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 177 | 20231219 | 162900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 178 | 20231219 | 162800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 179 | 20231219 | 162700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 180 | 20231219 | 162600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 181 | 20231219 | 162500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 182 | 20231219 | 162400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 21775 |
| 183 | 20231219 | 162300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 184 | 20231219 | 162200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 185 | 20231219 | 162100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 186 | 20231219 | 162000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 187 | 20231219 | 161900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 188 | 20231219 | 161800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 189 | 20231219 | 161700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 190 | 20231219 | 161600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 191 | 20231219 | 161500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 192 | 20231219 | 161400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 193 | 20231219 | 161300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 194 | 20231219 | 161200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 195 | 20231219 | 161100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 196 | 20231219 | 161000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 197 | 20231219 | 160900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 198 | 20231219 | 160800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 199 | 20231219 | 160700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 200 | 20231219 | 160600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 201 | 20231219 | 160500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 202 | 20231219 | 160400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 203 | 20231219 | 160300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 204 | 20231219 | 160200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 205 | 20231219 | 160100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 206 | 20231219 | 160000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 207 | 20231219 | 155900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 208 | 20231219 | 155800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 209 | 20231219 | 155700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 210 | 20231219 | 155600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 211 | 20231219 | 155500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 212 | 20231219 | 155400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 21775 |
| 213 | 20231219 | 155300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 214 | 20231219 | 155200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 215 | 20231219 | 155100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 216 | 20231219 | 155000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 217 | 20231219 | 154900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 218 | 20231219 | 154800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 219 | 20231219 | 154700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 220 | 20231219 | 154600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 221 | 20231219 | 154500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 222 | 20231219 | 154400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 223 | 20231219 | 154300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 224 | 20231219 | 154200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 225 | 20231219 | 154100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 226 | 20231219 | 154000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 227 | 20231219 | 153900 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 228 | 20231219 | 153800 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 229 | 20231219 | 153700 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 230 | 20231219 | 153600 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 231 | 20231219 | 153500 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 232 | 20231219 | 153400 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 233 | 20231219 | 153300 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 234 | 20231219 | 153200 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 235 | 20231219 | 153100 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 0 |
| 236 | 20231219 | 153000 | 34317713100 | 58900 | 58900 | 58900 | 58900 | 21775 |
| 237 | 20231219 | 152900 | 33035165600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 238 | 20231219 | 152800 | 33035165600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 239 | 20231219 | 152700 | 33035165600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 240 | 20231219 | 152600 | 33035165600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 241 | 20231219 | 152500 | 33035165600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 242 | 20231219 | 152400 | 33035165600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 243 | 20231219 | 152300 | 33035165600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 244 | 20231219 | 152200 | 33035165600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 245 | 20231219 | 152100 | 33035165600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 246 | 20231219 | 152000 | 33035165600 | 59000 | 59000 | 59000 | 59000 | 0 |
| 247 | 20231219 | 151900 | 33035165600 | 59000 | 58900 | 59000 | 58900 | 1836 |
| 248 | 20231219 | 151800 | 32926923500 | 58900 | 59000 | 59000 | 58800 | 3330 |
| 249 | 20231219 | 151700 | 32730750600 | 59000 | 58900 | 59000 | 58800 | 16894 |
| 250 | 20231219 | 151600 | 31734668300 | 58900 | 58800 | 58900 | 58700 | 5231 |
| 251 | 20231219 | 151500 | 31427109100 | 58800 | 58800 | 58800 | 58700 | 754 |
| 252 | 20231219 | 151400 | 31382811400 | 58800 | 58800 | 58800 | 58700 | 736 |
| 253 | 20231219 | 151300 | 31339566100 | 58800 | 58700 | 58800 | 58600 | 537 |
| 254 | 20231219 | 151200 | 31308018200 | 58700 | 58700 | 58700 | 58600 | 2516 |
| 255 | 20231219 | 151100 | 31160338900 | 58700 | 58600 | 58700 | 58600 | 747 |
| 256 | 20231219 | 151000 | 31116497900 | 58700 | 58700 | 58700 | 58600 | 1240 |
| 257 | 20231219 | 150900 | 31043717700 | 58700 | 58700 | 58700 | 58600 | 360 |
| 258 | 20231219 | 150800 | 31022592900 | 58600 | 58700 | 58700 | 58600 | 2118 |
| 259 | 20231219 | 150700 | 30898282400 | 58700 | 58600 | 58700 | 58600 | 994 |
| 260 | 20231219 | 150600 | 30839965400 | 58600 | 58600 | 58700 | 58600 | 925 |
| 261 | 20231219 | 150500 | 30785714300 | 58600 | 58600 | 58700 | 58500 | 1547 |
| 262 | 20231219 | 150400 | 30694988900 | 58600 | 58600 | 58600 | 58500 | 1412 |
| 263 | 20231219 | 150300 | 30612252900 | 58600 | 58600 | 58600 | 58500 | 1465 |
| 264 | 20231219 | 150200 | 30526406500 | 58600 | 58500 | 58600 | 58500 | 1260 |
| 265 | 20231219 | 150100 | 30452600300 | 58500 | 58600 | 58600 | 58500 | 215 |
| 266 | 20231219 | 150000 | 30440009000 | 58500 | 58500 | 58600 | 58400 | 1316 |
| 267 | 20231219 | 145900 | 30363019500 | 58500 | 58500 | 58500 | 58400 | 776 |
| 268 | 20231219 | 145800 | 30317629100 | 58400 | 58500 | 58600 | 58400 | 1932 |
| 269 | 20231219 | 145700 | 30204645000 | 58600 | 58500 | 58600 | 58400 | 1846 |
| 270 | 20231219 | 145600 | 30096650900 | 58500 | 58500 | 58500 | 58400 | 309 |
| 271 | 20231219 | 145500 | 30078579900 | 58500 | 58500 | 58500 | 58400 | 242 |
| 272 | 20231219 | 145400 | 30064426700 | 58500 | 58500 | 58500 | 58400 | 959 |
| 273 | 20231219 | 145300 | 30008380500 | 58500 | 58500 | 58500 | 58400 | 922 |
| 274 | 20231219 | 145200 | 29954445200 | 58500 | 58500 | 58500 | 58400 | 754 |
| 275 | 20231219 | 145100 | 29910363400 | 58500 | 58500 | 58500 | 58400 | 1764 |
| 276 | 20231219 | 145000 | 29807198200 | 58500 | 58400 | 58500 | 58400 | 328 |
| 277 | 20231219 | 144900 | 29788016600 | 58500 | 58400 | 58500 | 58400 | 351 |
| 278 | 20231219 | 144800 | 29767498900 | 58400 | 58500 | 58500 | 58400 | 307 |
| 279 | 20231219 | 144700 | 29749543900 | 58500 | 58500 | 58500 | 58400 | 3582 |
| 280 | 20231219 | 144600 | 29540123500 | 58500 | 58400 | 58500 | 58400 | 778 |
| 281 | 20231219 | 144500 | 29494617600 | 58400 | 58500 | 58500 | 58400 | 292 |
| 282 | 20231219 | 144400 | 29477546900 | 58500 | 58400 | 58500 | 58400 | 112 |
| 283 | 20231219 | 144300 | 29470996300 | 58500 | 58500 | 58500 | 58400 | 280 |
| 284 | 20231219 | 144200 | 29454623800 | 58400 | 58500 | 58500 | 58400 | 988 |
| 285 | 20231219 | 144100 | 29396881300 | 58500 | 58500 | 58500 | 58400 | 379 |
| 286 | 20231219 | 144000 | 29374713100 | 58500 | 58500 | 58500 | 58400 | 102 |
| 287 | 20231219 | 143900 | 29368747600 | 58500 | 58400 | 58500 | 58400 | 605 |
| 288 | 20231219 | 143800 | 29333359600 | 58500 | 58400 | 58500 | 58400 | 1390 |
| 289 | 20231219 | 143700 | 29252175700 | 58400 | 58400 | 58500 | 58400 | 324 |
| 290 | 20231219 | 143600 | 29233249700 | 58500 | 58500 | 58500 | 58400 | 273 |
| 291 | 20231219 | 143500 | 29217283300 | 58500 | 58400 | 58500 | 58400 | 470 |
| 292 | 20231219 | 143400 | 29189827100 | 58500 | 58500 | 58500 | 58400 | 231 |
| 293 | 20231219 | 143300 | 29176329200 | 58500 | 58400 | 58500 | 58400 | 178 |
| 294 | 20231219 | 143200 | 29165930400 | 58500 | 58400 | 58500 | 58400 | 242 |
| 295 | 20231219 | 143100 | 29151797300 | 58400 | 58400 | 58500 | 58400 | 675 |
| 296 | 20231219 | 143000 | 29112345300 | 58400 | 58400 | 58500 | 58400 | 1855 |
| 297 | 20231219 | 142900 | 29003942700 | 58400 | 58500 | 58500 | 58400 | 154 |
| 298 | 20231219 | 142800 | 28994942600 | 58500 | 58400 | 58500 | 58400 | 210 |
| 299 | 20231219 | 142700 | 28982666000 | 58400 | 58400 | 58500 | 58400 | 270 |
| 300 | 20231219 | 142600 | 28966889400 | 58400 | 58400 | 58500 | 58400 | 380 |
| 301 | 20231219 | 142500 | 28944681600 | 58500 | 58400 | 58500 | 58400 | 406 |
| 302 | 20231219 | 142400 | 28920965200 | 58400 | 58400 | 58500 | 58400 | 432 |
| 303 | 20231219 | 142300 | 28895722900 | 58500 | 58400 | 58500 | 58400 | 1301 |
| 304 | 20231219 | 142200 | 28819734700 | 58400 | 58500 | 58500 | 58400 | 18 |
| 305 | 20231219 | 142100 | 28818682900 | 58500 | 58400 | 58500 | 58400 | 679 |
| 306 | 20231219 | 142000 | 28779026500 | 58500 | 58400 | 58500 | 58400 | 565 |
| 307 | 20231219 | 141900 | 28746012300 | 58500 | 58400 | 58500 | 58400 | 178 |
| 308 | 20231219 | 141800 | 28735607600 | 58400 | 58500 | 58500 | 58400 | 144 |
| 309 | 20231219 | 141700 | 28727195300 | 58500 | 58400 | 58500 | 58400 | 345 |
| 310 | 20231219 | 141600 | 28707041300 | 58500 | 58500 | 58500 | 58400 | 254 |
| 311 | 20231219 | 141500 | 28692203500 | 58500 | 58500 | 58500 | 58400 | 3874 |
| 312 | 20231219 | 141400 | 28465579900 | 58500 | 58600 | 58600 | 58500 | 508 |
| 313 | 20231219 | 141300 | 28435851000 | 58500 | 58500 | 58600 | 58500 | 279 |
| 314 | 20231219 | 141200 | 28419527900 | 58600 | 58600 | 58600 | 58500 | 53 |
| 315 | 20231219 | 141100 | 28416426500 | 58600 | 58500 | 58600 | 58500 | 257 |
| 316 | 20231219 | 141000 | 28401391500 | 58600 | 58600 | 58600 | 58500 | 205 |
| 317 | 20231219 | 140900 | 28389390200 | 58600 | 58600 | 58600 | 58500 | 190 |
| 318 | 20231219 | 140800 | 28378272600 | 58600 | 58600 | 58600 | 58500 | 422 |
| 319 | 20231219 | 140700 | 28353568800 | 58500 | 58600 | 58600 | 58500 | 537 |
| 320 | 20231219 | 140600 | 28322133600 | 58600 | 58500 | 58600 | 58500 | 114 |
| 321 | 20231219 | 140500 | 28315463900 | 58500 | 58500 | 58600 | 58500 | 461 |
| 322 | 20231219 | 140400 | 28288490500 | 58500 | 58600 | 58600 | 58500 | 575 |
| 323 | 20231219 | 140300 | 28254831000 | 58600 | 58600 | 58600 | 58500 | 315 |
| 324 | 20231219 | 140200 | 28236377900 | 58500 | 58500 | 58600 | 58500 | 767 |
| 325 | 20231219 | 140100 | 28191443000 | 58600 | 58600 | 58600 | 58500 | 49 |
| 326 | 20231219 | 140000 | 28188574800 | 58600 | 58600 | 58600 | 58500 | 297 |
| 327 | 20231219 | 135900 | 28171171900 | 58600 | 58500 | 58600 | 58500 | 446 |
| 328 | 20231219 | 135800 | 28145051400 | 58600 | 58600 | 58600 | 58500 | 742 |
| 329 | 20231219 | 135700 | 28101642600 | 58600 | 58500 | 58600 | 58500 | 1605 |
| 330 | 20231219 | 135600 | 28007703500 | 58600 | 58600 | 58600 | 58500 | 3147 |
| 331 | 20231219 | 135500 | 27823290700 | 58600 | 58600 | 58700 | 58600 | 31 |
| 332 | 20231219 | 135400 | 27821473600 | 58700 | 58600 | 58700 | 58600 | 356 |
| 333 | 20231219 | 135300 | 27800589100 | 58700 | 58700 | 58700 | 58600 | 295 |
| 334 | 20231219 | 135200 | 27783277200 | 58600 | 58700 | 58700 | 58600 | 94 |
| 335 | 20231219 | 135100 | 27777762800 | 58700 | 58600 | 58700 | 58600 | 247 |
| 336 | 20231219 | 135000 | 27763283000 | 58600 | 58700 | 58700 | 58600 | 136 |
| 337 | 20231219 | 134900 | 27755312200 | 58700 | 58600 | 58700 | 58600 | 301 |
| 338 | 20231219 | 134800 | 27737668200 | 58600 | 58700 | 58700 | 58600 | 103 |
| 339 | 20231219 | 134700 | 27731631300 | 58600 | 58600 | 58700 | 58600 | 81 |
| 340 | 20231219 | 134600 | 27726882800 | 58700 | 58700 | 58700 | 58600 | 118 |
| 341 | 20231219 | 134500 | 27719965500 | 58600 | 58600 | 58700 | 58600 | 470 |
| 342 | 20231219 | 134400 | 27692422000 | 58600 | 58600 | 58700 | 58600 | 1433 |
| 343 | 20231219 | 134300 | 27608447400 | 58600 | 58600 | 58700 | 58600 | 388 |
| 344 | 20231219 | 134200 | 27585705500 | 58600 | 58600 | 58700 | 58600 | 279 |
| 345 | 20231219 | 134100 | 27569349800 | 58600 | 58600 | 58700 | 58600 | 1277 |
| 346 | 20231219 | 134000 | 27494516900 | 58600 | 58700 | 58700 | 58600 | 234 |
| 347 | 20231219 | 133900 | 27480794200 | 58700 | 58700 | 58700 | 58600 | 850 |
| 348 | 20231219 | 133800 | 27430954100 | 58700 | 58600 | 58700 | 58600 | 522 |
| 349 | 20231219 | 133700 | 27400351100 | 58600 | 58600 | 58700 | 58600 | 103 |
| 350 | 20231219 | 133600 | 27394313600 | 58700 | 58700 | 58700 | 58600 | 138 |
| 351 | 20231219 | 133500 | 27386217600 | 58700 | 58700 | 58700 | 58600 | 356 |
| 352 | 20231219 | 133400 | 27365324000 | 58700 | 58700 | 58700 | 58600 | 1059 |
| 353 | 20231219 | 133300 | 27303262600 | 58700 | 58700 | 58700 | 58600 | 96 |
| 354 | 20231219 | 133200 | 27297632800 | 58600 | 58700 | 58700 | 58600 | 242 |
| 355 | 20231219 | 133100 | 27283429800 | 58700 | 58600 | 58700 | 58600 | 481 |
| 356 | 20231219 | 133000 | 27255195500 | 58600 | 58700 | 58700 | 58600 | 989 |
| 357 | 20231219 | 132900 | 27197202300 | 58700 | 58700 | 58700 | 58600 | 324 |
| 358 | 20231219 | 132800 | 27178215000 | 58600 | 58700 | 58700 | 58600 | 404 |
| 359 | 20231219 | 132700 | 27154537000 | 58700 | 58700 | 58700 | 58600 | 97 |
| 360 | 20231219 | 132600 | 27148844100 | 58700 | 58700 | 58700 | 58600 | 315 |
| 361 | 20231219 | 132500 | 27130358300 | 58700 | 58600 | 58700 | 58600 | 199 |
| 362 | 20231219 | 132400 | 27118684000 | 58600 | 58600 | 58700 | 58600 | 849 |
| 363 | 20231219 | 132300 | 27068931800 | 58600 | 58600 | 58700 | 58500 | 5642 |
| 364 | 20231219 | 132200 | 26738313300 | 58600 | 58600 | 58600 | 58500 | 560 |
| 365 | 20231219 | 132100 | 26705518300 | 58600 | 58500 | 58600 | 58500 | 165 |
| 366 | 20231219 | 132000 | 26695860200 | 58600 | 58600 | 58600 | 58500 | 530 |
| 367 | 20231219 | 131900 | 26664827200 | 58600 | 58600 | 58600 | 58500 | 444 |
| 368 | 20231219 | 131800 | 26638809100 | 58600 | 58500 | 58600 | 58500 | 244 |
| 369 | 20231219 | 131700 | 26624512600 | 58600 | 58600 | 58600 | 58500 | 323 |
| 370 | 20231219 | 131600 | 26605598900 | 58600 | 58600 | 58600 | 58500 | 775 |
| 371 | 20231219 | 131500 | 26560229900 | 58600 | 58500 | 58600 | 58500 | 524 |
| 372 | 20231219 | 131400 | 26529523700 | 58600 | 58600 | 58600 | 58600 | 285 |
| 373 | 20231219 | 131300 | 26512822700 | 58600 | 58600 | 58600 | 58500 | 466 |
| 374 | 20231219 | 131200 | 26485536100 | 58600 | 58600 | 58600 | 58600 | 637 |
| 375 | 20231219 | 131100 | 26448207900 | 58600 | 58400 | 58600 | 58400 | 4184 |
| 376 | 20231219 | 131000 | 26203452600 | 58500 | 58500 | 58500 | 58400 | 272 |
| 377 | 20231219 | 130900 | 26187542000 | 58400 | 58500 | 58500 | 58400 | 377 |
| 378 | 20231219 | 130800 | 26165509000 | 58400 | 58500 | 58500 | 58400 | 93 |
| 379 | 20231219 | 130700 | 26160068800 | 58400 | 58500 | 58500 | 58400 | 68 |
| 380 | 20231219 | 130600 | 26156091100 | 58500 | 58400 | 58500 | 58400 | 1738 |
| 381 | 20231219 | 130500 | 26054490600 | 58400 | 58400 | 58500 | 58400 | 411 |
| 382 | 20231219 | 130400 | 26030479000 | 58500 | 58400 | 58500 | 58400 | 157 |
| 383 | 20231219 | 130300 | 26021304900 | 58400 | 58400 | 58500 | 58400 | 74 |
| 384 | 20231219 | 130200 | 26016980600 | 58400 | 58400 | 58400 | 58400 | 35 |
| 385 | 20231219 | 130100 | 26014936600 | 58500 | 58500 | 58500 | 58400 | 586 |
| 386 | 20231219 | 130000 | 25980687600 | 58500 | 58400 | 58500 | 58400 | 113 |
| 387 | 20231219 | 125900 | 25974079800 | 58500 | 58400 | 58500 | 58400 | 616 |
| 388 | 20231219 | 125800 | 25938103400 | 58500 | 58500 | 58500 | 58400 | 39 |
| 389 | 20231219 | 125700 | 25935825500 | 58500 | 58400 | 58500 | 58400 | 74 |
| 390 | 20231219 | 125600 | 25931502100 | 58400 | 58400 | 58500 | 58400 | 187 |
| 391 | 20231219 | 125500 | 25920579800 | 58400 | 58500 | 58500 | 58400 | 71 |
| 392 | 20231219 | 125400 | 25916432800 | 58400 | 58400 | 58500 | 58400 | 1587 |
| 393 | 20231219 | 125300 | 25823709400 | 58400 | 58400 | 58500 | 58400 | 67 |
| 394 | 20231219 | 125200 | 25819793900 | 58500 | 58500 | 58500 | 58400 | 142 |
| 395 | 20231219 | 125100 | 25811491900 | 58500 | 58400 | 58500 | 58400 | 236 |
| 396 | 20231219 | 125000 | 25797707600 | 58400 | 58400 | 58400 | 58300 | 954 |
| 397 | 20231219 | 124900 | 25742007000 | 58500 | 58300 | 58500 | 58300 | 656 |
| 398 | 20231219 | 124800 | 25703718200 | 58400 | 58400 | 58400 | 58300 | 560 |
| 399 | 20231219 | 124700 | 25671038800 | 58400 | 58400 | 58400 | 58300 | 296 |
| 400 | 20231219 | 124600 | 25653756400 | 58400 | 58300 | 58400 | 58300 | 286 |
| 401 | 20231219 | 124500 | 25637067300 | 58400 | 58400 | 58400 | 58300 | 222 |
| 402 | 20231219 | 124400 | 25624107300 | 58400 | 58400 | 58400 | 58300 | 523 |
| 403 | 20231219 | 124300 | 25593589600 | 58400 | 58400 | 58400 | 58300 | 55 |
| 404 | 20231219 | 124200 | 25590378700 | 58400 | 58300 | 58400 | 58300 | 244 |
| 405 | 20231219 | 124100 | 25576146100 | 58300 | 58400 | 58400 | 58300 | 1500 |
| 406 | 20231219 | 124000 | 25488547800 | 58400 | 58400 | 58500 | 58400 | 1578 |
| 407 | 20231219 | 123900 | 25396392300 | 58400 | 58400 | 58500 | 58400 | 524 |
| 408 | 20231219 | 123800 | 25365788200 | 58500 | 58400 | 58500 | 58400 | 324 |
| 409 | 20231219 | 123700 | 25346854100 | 58500 | 58500 | 58500 | 58400 | 142 |
| 410 | 20231219 | 123600 | 25338560900 | 58500 | 58400 | 58500 | 58400 | 114 |
| 411 | 20231219 | 123500 | 25331893300 | 58500 | 58400 | 58500 | 58400 | 201 |
| 412 | 20231219 | 123400 | 25320136600 | 58500 | 58500 | 58500 | 58400 | 128 |
| 413 | 20231219 | 123300 | 25312654300 | 58500 | 58400 | 58500 | 58400 | 51 |
| 414 | 20231219 | 123200 | 25309673300 | 58400 | 58400 | 58400 | 58300 | 326 |
| 415 | 20231219 | 123100 | 25290635500 | 58400 | 58400 | 58400 | 58300 | 213 |
| 416 | 20231219 | 123000 | 25278197700 | 58400 | 58400 | 58400 | 58300 | 282 |
| 417 | 20231219 | 122900 | 25261739700 | 58300 | 58300 | 58400 | 58300 | 904 |
| 418 | 20231219 | 122800 | 25208993100 | 58300 | 58400 | 58400 | 58300 | 655 |
| 419 | 20231219 | 122700 | 25170760700 | 58300 | 58400 | 58400 | 58300 | 881 |
| 420 | 20231219 | 122600 | 25119325700 | 58400 | 58500 | 58500 | 58300 | 6294 |
| 421 | 20231219 | 122500 | 24751786000 | 58500 | 58500 | 58500 | 58400 | 1305 |
| 422 | 20231219 | 122400 | 24675563200 | 58500 | 58500 | 58500 | 58400 | 650 |
| 423 | 20231219 | 122300 | 24637565700 | 58500 | 58500 | 58500 | 58500 | 516 |
| 424 | 20231219 | 122200 | 24607379700 | 58500 | 58500 | 58600 | 58500 | 307 |
| 425 | 20231219 | 122100 | 24589416600 | 58600 | 58500 | 58600 | 58500 | 901 |
| 426 | 20231219 | 122000 | 24536707600 | 58500 | 58500 | 58600 | 58500 | 289 |
| 427 | 20231219 | 121900 | 24519796900 | 58500 | 58500 | 58600 | 58500 | 719 |
| 428 | 20231219 | 121800 | 24477733400 | 58500 | 58600 | 58600 | 58500 | 631 |
| 429 | 20231219 | 121700 | 24440818300 | 58600 | 58600 | 58600 | 58500 | 157 |
| 430 | 20231219 | 121600 | 24431622500 | 58500 | 58500 | 58600 | 58500 | 230 |
| 431 | 20231219 | 121500 | 24418166500 | 58500 | 58500 | 58600 | 58500 | 401 |
| 432 | 20231219 | 121400 | 24394690900 | 58500 | 58500 | 58600 | 58500 | 201 |
| 433 | 20231219 | 121300 | 24382918100 | 58600 | 58500 | 58600 | 58500 | 873 |
| 434 | 20231219 | 121200 | 24331814500 | 58500 | 58600 | 58600 | 58500 | 570 |
| 435 | 20231219 | 121100 | 24298412900 | 58600 | 58600 | 58600 | 58500 | 448 |
| 436 | 20231219 | 121000 | 24272195900 | 58600 | 58600 | 58600 | 58500 | 847 |
| 437 | 20231219 | 120900 | 24222574000 | 58600 | 58500 | 58600 | 58500 | 419 |
| 438 | 20231219 | 120800 | 24198059600 | 58500 | 58500 | 58600 | 58500 | 1086 |
| 439 | 20231219 | 120700 | 24134528400 | 58500 | 58600 | 58600 | 58500 | 261 |
| 440 | 20231219 | 120600 | 24119253100 | 58500 | 58600 | 58600 | 58500 | 446 |
| 441 | 20231219 | 120500 | 24093162000 | 58600 | 58600 | 58700 | 58500 | 510 |
| 442 | 20231219 | 120400 | 24063275900 | 58600 | 58600 | 58600 | 58500 | 1103 |
| 443 | 20231219 | 120300 | 23998640900 | 58600 | 58500 | 58600 | 58500 | 401 |
| 444 | 20231219 | 120200 | 23975142500 | 58600 | 58500 | 58600 | 58500 | 245 |
| 445 | 20231219 | 120100 | 23960809900 | 58500 | 58400 | 58500 | 58400 | 184 |
| 446 | 20231219 | 120000 | 23950052700 | 58400 | 58400 | 58500 | 58400 | 111 |
| 447 | 20231219 | 115900 | 23943561300 | 58500 | 58500 | 58600 | 58500 | 308 |
| 448 | 20231219 | 115800 | 23925543200 | 58500 | 58500 | 58500 | 58400 | 364 |
| 449 | 20231219 | 115700 | 23904252600 | 58500 | 58500 | 58500 | 58400 | 3081 |
| 450 | 20231219 | 115600 | 23724189200 | 58500 | 58400 | 58500 | 58400 | 688 |
| 451 | 20231219 | 115500 | 23684009600 | 58400 | 58300 | 58400 | 58300 | 806 |
| 452 | 20231219 | 115400 | 23636939300 | 58300 | 58400 | 58400 | 58300 | 6271 |
| 453 | 20231219 | 115300 | 23270763300 | 58400 | 58400 | 58500 | 58400 | 1822 |
| 454 | 20231219 | 115200 | 23164355100 | 58400 | 58400 | 58500 | 58400 | 329 |
| 455 | 20231219 | 115100 | 23145139400 | 58500 | 58500 | 58500 | 58400 | 151 |
| 456 | 20231219 | 115000 | 23136308000 | 58500 | 58600 | 58600 | 58500 | 244 |
| 457 | 20231219 | 114900 | 23122033700 | 58500 | 58500 | 58500 | 58500 | 626 |
| 458 | 20231219 | 114800 | 23085412700 | 58500 | 58500 | 58600 | 58500 | 118 |
| 459 | 20231219 | 114700 | 23078508100 | 58600 | 58500 | 58600 | 58400 | 1207 |
| 460 | 20231219 | 114600 | 23007917900 | 58500 | 58600 | 58600 | 58500 | 108 |
| 461 | 20231219 | 114500 | 23001596900 | 58500 | 58500 | 58600 | 58400 | 4702 |
| 462 | 20231219 | 114400 | 22726740300 | 58500 | 58600 | 58600 | 58500 | 412 |
| 463 | 20231219 | 114300 | 22702634800 | 58500 | 58500 | 58600 | 58500 | 288 |
| 464 | 20231219 | 114200 | 22685783700 | 58500 | 58500 | 58600 | 58500 | 79 |
| 465 | 20231219 | 114100 | 22681158100 | 58500 | 58500 | 58500 | 58500 | 1296 |
| 466 | 20231219 | 114000 | 22605342100 | 58500 | 58600 | 58600 | 58500 | 165 |
| 467 | 20231219 | 113900 | 22595673700 | 58600 | 58600 | 58600 | 58500 | 471 |
| 468 | 20231219 | 113800 | 22568073400 | 58600 | 58500 | 58600 | 58500 | 1726 |
| 469 | 20231219 | 113700 | 22467079400 | 58600 | 58600 | 58600 | 58500 | 439 |
| 470 | 20231219 | 113600 | 22441374300 | 58600 | 58600 | 58600 | 58500 | 361 |
| 471 | 20231219 | 113500 | 22420222800 | 58600 | 58500 | 58600 | 58500 | 140 |
| 472 | 20231219 | 113400 | 22412030800 | 58500 | 58600 | 58600 | 58500 | 299 |
| 473 | 20231219 | 113300 | 22394532300 | 58500 | 58500 | 58600 | 58400 | 2842 |
| 474 | 20231219 | 113200 | 22228273800 | 58400 | 58500 | 58500 | 58400 | 236 |
| 475 | 20231219 | 113100 | 22214468200 | 58500 | 58400 | 58500 | 58400 | 113 |
| 476 | 20231219 | 113000 | 22207864400 | 58400 | 58500 | 58500 | 58400 | 237 |
| 477 | 20231219 | 112900 | 22194021400 | 58500 | 58500 | 58500 | 58400 | 186 |
| 478 | 20231219 | 112800 | 22183157200 | 58400 | 58400 | 58500 | 58400 | 147 |
| 479 | 20231219 | 112700 | 22174559400 | 58500 | 58400 | 58500 | 58400 | 459 |
| 480 | 20231219 | 112600 | 22147717100 | 58400 | 58500 | 58500 | 58400 | 188 |
| 481 | 20231219 | 112500 | 22136726200 | 58500 | 58400 | 58500 | 58400 | 444 |
| 482 | 20231219 | 112400 | 22110766500 | 58400 | 58500 | 58500 | 58400 | 203 |
| 483 | 20231219 | 112300 | 22098899200 | 58400 | 58500 | 58500 | 58400 | 312 |
| 484 | 20231219 | 112200 | 22080675600 | 58400 | 58500 | 58500 | 58400 | 202 |
| 485 | 20231219 | 112100 | 22068858900 | 58500 | 58600 | 58600 | 58500 | 4104 |
| 486 | 20231219 | 112000 | 21828678800 | 58600 | 58600 | 58600 | 58500 | 271 |
| 487 | 20231219 | 111900 | 21812799100 | 58600 | 58600 | 58600 | 58500 | 88 |
| 488 | 20231219 | 111800 | 21807647800 | 58600 | 58600 | 58600 | 58500 | 436 |
| 489 | 20231219 | 111700 | 21782115700 | 58600 | 58600 | 58600 | 58500 | 172 |
| 490 | 20231219 | 111600 | 21772036800 | 58600 | 58600 | 58600 | 58500 | 539 |
| 491 | 20231219 | 111500 | 21740455700 | 58600 | 58500 | 58600 | 58500 | 412 |
| 492 | 20231219 | 111400 | 21716314900 | 58500 | 58600 | 58600 | 58500 | 284 |
| 493 | 20231219 | 111300 | 21699673500 | 58600 | 58500 | 58600 | 58500 | 2654 |
| 494 | 20231219 | 111200 | 21544221200 | 58500 | 58600 | 58600 | 58500 | 95 |
| 495 | 20231219 | 111100 | 21538663100 | 58600 | 58500 | 58600 | 58500 | 568 |
| 496 | 20231219 | 111000 | 21505408200 | 58500 | 58600 | 58600 | 58500 | 444 |
| 497 | 20231219 | 110900 | 21479409900 | 58500 | 58500 | 58600 | 58500 | 159 |
| 498 | 20231219 | 110800 | 21470100400 | 58500 | 58500 | 58600 | 58500 | 230 |
| 499 | 20231219 | 110700 | 21456644000 | 58600 | 58600 | 58600 | 58500 | 315 |
| 500 | 20231219 | 110600 | 21438216200 | 58500 | 58500 | 58600 | 58500 | 495 |
| 501 | 20231219 | 110500 | 21409211200 | 58500 | 58500 | 58600 | 58500 | 373 |
| 502 | 20231219 | 110400 | 21387390600 | 58500 | 58500 | 58500 | 58400 | 789 |
| 503 | 20231219 | 110300 | 21341284300 | 58400 | 58400 | 58500 | 58400 | 1743 |
| 504 | 20231219 | 110200 | 21239388600 | 58400 | 58500 | 58500 | 58400 | 409 |
| 505 | 20231219 | 110100 | 21215499300 | 58500 | 58500 | 58500 | 58400 | 1791 |
| 506 | 20231219 | 110000 | 21110878900 | 58500 | 58500 | 58500 | 58400 | 340 |
| 507 | 20231219 | 105900 | 21091013400 | 58500 | 58500 | 58500 | 58400 | 400 |
| 508 | 20231219 | 105800 | 21067632600 | 58500 | 58500 | 58500 | 58400 | 573 |
| 509 | 20231219 | 105700 | 21034112200 | 58400 | 58500 | 58500 | 58400 | 150 |
| 510 | 20231219 | 105600 | 21025337500 | 58400 | 58400 | 58400 | 58400 | 263 |
| 511 | 20231219 | 105500 | 21009978300 | 58400 | 58400 | 58500 | 58400 | 584 |
| 512 | 20231219 | 105400 | 20975865600 | 58400 | 58400 | 58500 | 58400 | 1391 |
| 513 | 20231219 | 105300 | 20894626200 | 58400 | 58500 | 58500 | 58400 | 164 |
| 514 | 20231219 | 105200 | 20885046500 | 58500 | 58500 | 58500 | 58400 | 750 |
| 515 | 20231219 | 105100 | 20841193900 | 58500 | 58600 | 58600 | 58500 | 1794 |
| 516 | 20231219 | 105000 | 20736244600 | 58600 | 58500 | 58600 | 58500 | 349 |
| 517 | 20231219 | 104900 | 20715819300 | 58600 | 58500 | 58600 | 58500 | 1276 |
| 518 | 20231219 | 104800 | 20641162800 | 58500 | 58500 | 58500 | 58500 | 849 |
| 519 | 20231219 | 104700 | 20591496300 | 58500 | 58500 | 58600 | 58500 | 85 |
| 520 | 20231219 | 104600 | 20586522000 | 58500 | 58600 | 58600 | 58500 | 151 |
| 521 | 20231219 | 104500 | 20577686400 | 58600 | 58500 | 58600 | 58500 | 241 |
| 522 | 20231219 | 104400 | 20563573000 | 58600 | 58500 | 58600 | 58500 | 586 |
| 523 | 20231219 | 104300 | 20529247600 | 58500 | 58600 | 58600 | 58500 | 703 |
| 524 | 20231219 | 104200 | 20488054200 | 58600 | 58500 | 58600 | 58500 | 289 |
| 525 | 20231219 | 104100 | 20471120900 | 58500 | 58700 | 58700 | 58500 | 229 |
| 526 | 20231219 | 104000 | 20457721400 | 58500 | 58500 | 58700 | 58500 | 1777 |
| 527 | 20231219 | 103900 | 20353574900 | 58500 | 58600 | 58600 | 58500 | 516 |
| 528 | 20231219 | 103800 | 20323376800 | 58600 | 58600 | 58600 | 58500 | 1261 |
| 529 | 20231219 | 103700 | 20249586700 | 58600 | 58600 | 58600 | 58500 | 263 |
| 530 | 20231219 | 103600 | 20234176400 | 58700 | 58600 | 58700 | 58500 | 363 |
| 531 | 20231219 | 103500 | 20212905000 | 58600 | 58500 | 58600 | 58500 | 238 |
| 532 | 20231219 | 103400 | 20198972800 | 58600 | 58500 | 58600 | 58500 | 1175 |
| 533 | 20231219 | 103300 | 20130121500 | 58600 | 58700 | 58700 | 58500 | 908 |
| 534 | 20231219 | 103200 | 20076889100 | 58600 | 58600 | 58700 | 58600 | 474 |
| 535 | 20231219 | 103100 | 20049110900 | 58700 | 58600 | 58700 | 58600 | 815 |
| 536 | 20231219 | 103000 | 20001342500 | 58600 | 58500 | 58700 | 58500 | 292 |
| 537 | 20231219 | 102900 | 19984230900 | 58600 | 58500 | 58600 | 58500 | 2288 |
| 538 | 20231219 | 102800 | 19850168900 | 58500 | 58600 | 58600 | 58500 | 509 |
| 539 | 20231219 | 102700 | 19820392000 | 58500 | 58500 | 58600 | 58500 | 265 |
| 540 | 20231219 | 102600 | 19804864100 | 58500 | 58400 | 58500 | 58400 | 2282 |
| 541 | 20231219 | 102500 | 19671367900 | 58400 | 58400 | 58500 | 58400 | 167 |
| 542 | 20231219 | 102400 | 19661612100 | 58400 | 58400 | 58500 | 58400 | 1085 |
| 543 | 20231219 | 102300 | 19598248000 | 58400 | 58400 | 58500 | 58400 | 536 |
| 544 | 20231219 | 102200 | 19566938900 | 58400 | 58400 | 58400 | 58300 | 2428 |
| 545 | 20231219 | 102100 | 19425146700 | 58400 | 58400 | 58400 | 58300 | 472 |
| 546 | 20231219 | 102000 | 19397610800 | 58400 | 58400 | 58400 | 58300 | 990 |
| 547 | 20231219 | 101900 | 19339807800 | 58300 | 58400 | 58400 | 58300 | 943 |
| 548 | 20231219 | 101800 | 19284805900 | 58300 | 58300 | 58400 | 58300 | 523 |
| 549 | 20231219 | 101700 | 19254266400 | 58300 | 58400 | 58400 | 58300 | 1855 |
| 550 | 20231219 | 101600 | 19146028100 | 58400 | 58400 | 58400 | 58300 | 117 |
| 551 | 20231219 | 101500 | 19139200400 | 58400 | 58300 | 58400 | 58300 | 1174 |
| 552 | 20231219 | 101400 | 19070725700 | 58300 | 58400 | 58400 | 58300 | 1367 |
| 553 | 20231219 | 101300 | 18990994600 | 58400 | 58400 | 58400 | 58300 | 1184 |
| 554 | 20231219 | 101200 | 18921885400 | 58400 | 58400 | 58500 | 58400 | 491 |
| 555 | 20231219 | 101100 | 18893207900 | 58400 | 58400 | 58400 | 58300 | 1216 |
| 556 | 20231219 | 101000 | 18822199600 | 58300 | 58400 | 58500 | 58300 | 2696 |
| 557 | 20231219 | 100900 | 18664740200 | 58400 | 58400 | 58500 | 58400 | 2761 |
| 558 | 20231219 | 100800 | 18503484800 | 58400 | 58400 | 58500 | 58400 | 1035 |
| 559 | 20231219 | 100700 | 18443039800 | 58500 | 58400 | 58500 | 58400 | 1183 |
| 560 | 20231219 | 100600 | 18373928200 | 58400 | 58500 | 58500 | 58400 | 1287 |
| 561 | 20231219 | 100500 | 18298764100 | 58400 | 58500 | 58500 | 58400 | 1094 |
| 562 | 20231219 | 100400 | 18234868500 | 58400 | 58400 | 58500 | 58400 | 1613 |
| 563 | 20231219 | 100300 | 18140661200 | 58400 | 58400 | 58500 | 58400 | 441 |
| 564 | 20231219 | 100200 | 18114903700 | 58400 | 58400 | 58500 | 58400 | 1176 |
| 565 | 20231219 | 100100 | 18046219000 | 58400 | 58500 | 58500 | 58400 | 145 |
| 566 | 20231219 | 100000 | 18037738500 | 58400 | 58400 | 58400 | 58300 | 1911 |
| 567 | 20231219 | 095900 | 17926181200 | 58300 | 58400 | 58400 | 58300 | 1613 |
| 568 | 20231219 | 095800 | 17832119900 | 58300 | 58400 | 58400 | 58300 | 859 |
| 569 | 20231219 | 095700 | 17781988800 | 58400 | 58300 | 58400 | 58300 | 9613 |
| 570 | 20231219 | 095600 | 17221129500 | 58400 | 58400 | 58500 | 58300 | 9635 |
| 571 | 20231219 | 095500 | 16658723600 | 58400 | 58500 | 58600 | 58400 | 3082 |
| 572 | 20231219 | 095400 | 16478444700 | 58600 | 58600 | 58600 | 58500 | 3683 |
| 573 | 20231219 | 095300 | 16262978800 | 58600 | 58500 | 58600 | 58500 | 731 |
| 574 | 20231219 | 095200 | 16220179300 | 58500 | 58700 | 58700 | 58500 | 3781 |
| 575 | 20231219 | 095100 | 15998610300 | 58600 | 58700 | 58700 | 58600 | 1122 |
| 576 | 20231219 | 095000 | 15932852300 | 58700 | 58700 | 58700 | 58600 | 539 |
| 577 | 20231219 | 094900 | 15901262200 | 58700 | 58600 | 58700 | 58600 | 466 |
| 578 | 20231219 | 094800 | 15873949600 | 58700 | 58600 | 58700 | 58500 | 1354 |
| 579 | 20231219 | 094700 | 15794601200 | 58500 | 58600 | 58600 | 58500 | 1770 |
| 580 | 20231219 | 094600 | 15690975000 | 58500 | 58600 | 58600 | 58500 | 2168 |
| 581 | 20231219 | 094500 | 15564055000 | 58600 | 58600 | 58700 | 58600 | 4734 |
| 582 | 20231219 | 094400 | 15286636000 | 58600 | 58600 | 58700 | 58600 | 1486 |
| 583 | 20231219 | 094300 | 15199518700 | 58600 | 58700 | 58700 | 58600 | 1722 |
| 584 | 20231219 | 094200 | 15098577400 | 58600 | 58700 | 58700 | 58600 | 1870 |
| 585 | 20231219 | 094100 | 14988823800 | 58700 | 58700 | 58800 | 58700 | 969 |
| 586 | 20231219 | 094000 | 14931938700 | 58700 | 58800 | 58800 | 58700 | 8402 |
| 587 | 20231219 | 093900 | 14438444300 | 58800 | 58900 | 58900 | 58800 | 3488 |
| 588 | 20231219 | 093800 | 14233341600 | 58800 | 58900 | 58900 | 58800 | 2910 |
| 589 | 20231219 | 093700 | 14061986500 | 58900 | 59000 | 59000 | 58900 | 1311 |
| 590 | 20231219 | 093600 | 13984707100 | 59000 | 58900 | 59000 | 58900 | 2422 |
| 591 | 20231219 | 093500 | 13841858900 | 59000 | 58900 | 59000 | 58900 | 1756 |
| 592 | 20231219 | 093400 | 13738397300 | 58900 | 58900 | 59000 | 58900 | 579 |
| 593 | 20231219 | 093300 | 13704278200 | 58900 | 58800 | 58900 | 58800 | 1500 |
| 594 | 20231219 | 093200 | 13615947200 | 58800 | 58800 | 58900 | 58800 | 1282 |
| 595 | 20231219 | 093100 | 13540517100 | 58800 | 58900 | 58900 | 58700 | 5621 |
| 596 | 20231219 | 093000 | 13209968200 | 58900 | 58800 | 58900 | 58800 | 2708 |
| 597 | 20231219 | 092900 | 13050637000 | 58900 | 58900 | 59000 | 58800 | 3551 |
| 598 | 20231219 | 092800 | 12841481700 | 59000 | 58900 | 59000 | 58900 | 723 |
| 599 | 20231219 | 092700 | 12798843100 | 58900 | 59000 | 59000 | 58900 | 1336 |
| 600 | 20231219 | 092600 | 12720115600 | 58900 | 59000 | 59100 | 58900 | 3185 |
| 601 | 20231219 | 092500 | 12532225100 | 59100 | 59300 | 59300 | 59000 | 3135 |
| 602 | 20231219 | 092400 | 12346894600 | 59200 | 59300 | 59400 | 59100 | 2350 |
| 603 | 20231219 | 092300 | 12207732200 | 59300 | 59200 | 59400 | 59200 | 19716 |
| 604 | 20231219 | 092200 | 11036957100 | 59200 | 59200 | 59400 | 59200 | 7430 |
| 605 | 20231219 | 092100 | 10596377800 | 59200 | 59200 | 59300 | 59200 | 4284 |
| 606 | 20231219 | 092000 | 10342689100 | 59200 | 59000 | 59300 | 59000 | 4605 |
| 607 | 20231219 | 091900 | 10070291600 | 59100 | 58900 | 59100 | 58900 | 4549 |
| 608 | 20231219 | 091800 | 9801908800 | 58900 | 59000 | 59000 | 58900 | 940 |
| 609 | 20231219 | 091700 | 9746484500 | 59000 | 58800 | 59000 | 58700 | 3908 |
| 610 | 20231219 | 091600 | 9516572500 | 58800 | 58900 | 58900 | 58800 | 3702 |
| 611 | 20231219 | 091500 | 9298819700 | 58900 | 59000 | 59100 | 58800 | 6945 |
| 612 | 20231219 | 091400 | 8889373600 | 59000 | 59200 | 59300 | 59000 | 5975 |
| 613 | 20231219 | 091300 | 8536420400 | 59100 | 59400 | 59400 | 59100 | 7101 |
| 614 | 20231219 | 091200 | 8115437800 | 59400 | 59400 | 59500 | 59400 | 10100 |
| 615 | 20231219 | 091100 | 7515237200 | 59400 | 59400 | 59500 | 59300 | 13097 |
| 616 | 20231219 | 091000 | 6737313300 | 59300 | 59300 | 59400 | 59300 | 11426 |
| 617 | 20231219 | 090900 | 6058878900 | 59300 | 59200 | 59400 | 59200 | 8858 |
| 618 | 20231219 | 090800 | 5533616600 | 59300 | 59200 | 59300 | 59200 | 2360 |
| 619 | 20231219 | 090700 | 5393849300 | 59300 | 59200 | 59300 | 59100 | 13210 |
| 620 | 20231219 | 090600 | 4611184600 | 59200 | 59400 | 59400 | 59200 | 11515 |
| 621 | 20231219 | 090500 | 3928244700 | 59400 | 59400 | 59400 | 59300 | 6541 |
| 622 | 20231219 | 090400 | 3540143200 | 59300 | 59200 | 59500 | 59200 | 15995 |
| 623 | 20231219 | 090300 | 2590450700 | 59200 | 59000 | 59200 | 58900 | 9334 |
| 624 | 20231219 | 090200 | 2038968800 | 59000 | 58700 | 59100 | 58700 | 14140 |
| 625 | 20231219 | 090100 | 1205982100 | 58700 | 58700 | 58800 | 58700 | 4023 |
| 626 | 20231219 | 090000 | 969754200 | 58800 | 58800 | 58800 | 58600 | 16511 |