36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 191500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 65047 |
| 3 | 20231214 | 191400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 4 | 20231214 | 191300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 5 | 20231214 | 191200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 6 | 20231214 | 191100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 7 | 20231214 | 191000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 8 | 20231214 | 190900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 9 | 20231214 | 190800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 10 | 20231214 | 190700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 11 | 20231214 | 190600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 12 | 20231214 | 190500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 13 | 20231214 | 190400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 14 | 20231214 | 190300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 15 | 20231214 | 190200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 16 | 20231214 | 190100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 17 | 20231214 | 190000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 18 | 20231214 | 185900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 19 | 20231214 | 185800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 20 | 20231214 | 185700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 21 | 20231214 | 185600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 22 | 20231214 | 185500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 23 | 20231214 | 185400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 24 | 20231214 | 185300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 25 | 20231214 | 185200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 26 | 20231214 | 185100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 27 | 20231214 | 185000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 28 | 20231214 | 184900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 29 | 20231214 | 184800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 30 | 20231214 | 184700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 31 | 20231214 | 184600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 32 | 20231214 | 184500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 65047 |
| 33 | 20231214 | 184400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 34 | 20231214 | 184300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 35 | 20231214 | 184200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 36 | 20231214 | 184100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 37 | 20231214 | 184000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 38 | 20231214 | 183900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 39 | 20231214 | 183800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 40 | 20231214 | 183700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 41 | 20231214 | 183600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 42 | 20231214 | 183500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 43 | 20231214 | 183400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 44 | 20231214 | 183300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 45 | 20231214 | 183200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 46 | 20231214 | 183100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 47 | 20231214 | 183000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 48 | 20231214 | 182900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 49 | 20231214 | 182800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 50 | 20231214 | 182700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 51 | 20231214 | 182600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 52 | 20231214 | 182500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 53 | 20231214 | 182400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 54 | 20231214 | 182300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 55 | 20231214 | 182200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 56 | 20231214 | 182100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 57 | 20231214 | 182000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 58 | 20231214 | 181900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 59 | 20231214 | 181800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 60 | 20231214 | 181700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 61 | 20231214 | 181600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 62 | 20231214 | 181500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 65047 |
| 63 | 20231214 | 181400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 64 | 20231214 | 181300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 65 | 20231214 | 181200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 66 | 20231214 | 181100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 67 | 20231214 | 181000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 68 | 20231214 | 180900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 69 | 20231214 | 180800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 70 | 20231214 | 180700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 71 | 20231214 | 180600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 72 | 20231214 | 180500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 73 | 20231214 | 180400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 74 | 20231214 | 180300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 75 | 20231214 | 180200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 76 | 20231214 | 180100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 77 | 20231214 | 180000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 78 | 20231214 | 175900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 79 | 20231214 | 175800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 80 | 20231214 | 175700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 81 | 20231214 | 175600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 82 | 20231214 | 175500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 83 | 20231214 | 175400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 84 | 20231214 | 175300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 85 | 20231214 | 175200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 86 | 20231214 | 175100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 87 | 20231214 | 175000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 88 | 20231214 | 174900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 89 | 20231214 | 174800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 90 | 20231214 | 174700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 91 | 20231214 | 174600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 92 | 20231214 | 174500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 65047 |
| 93 | 20231214 | 174400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 94 | 20231214 | 174300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 95 | 20231214 | 174200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 96 | 20231214 | 174100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 97 | 20231214 | 174000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 98 | 20231214 | 173900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 99 | 20231214 | 173800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 100 | 20231214 | 173700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 101 | 20231214 | 173600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 102 | 20231214 | 173500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 103 | 20231214 | 173400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 104 | 20231214 | 173300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 105 | 20231214 | 173200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 106 | 20231214 | 173100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 107 | 20231214 | 173000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 108 | 20231214 | 172900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 109 | 20231214 | 172800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 110 | 20231214 | 172700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 111 | 20231214 | 172600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 112 | 20231214 | 172500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 113 | 20231214 | 172400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 114 | 20231214 | 172300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 115 | 20231214 | 172200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 116 | 20231214 | 172100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 117 | 20231214 | 172000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 118 | 20231214 | 171900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 119 | 20231214 | 171800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 120 | 20231214 | 171700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 121 | 20231214 | 171600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 122 | 20231214 | 171500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 65047 |
| 123 | 20231214 | 171400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 124 | 20231214 | 171300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 125 | 20231214 | 171200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 126 | 20231214 | 171100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 127 | 20231214 | 171000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 128 | 20231214 | 170900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 129 | 20231214 | 170800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 130 | 20231214 | 170700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 131 | 20231214 | 170600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 132 | 20231214 | 170500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 133 | 20231214 | 170400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 134 | 20231214 | 170300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 135 | 20231214 | 170200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 136 | 20231214 | 170100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 137 | 20231214 | 170000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 138 | 20231214 | 165900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 139 | 20231214 | 165800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 140 | 20231214 | 165700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 141 | 20231214 | 165600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 142 | 20231214 | 165500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 143 | 20231214 | 165400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 144 | 20231214 | 165300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 145 | 20231214 | 165200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 146 | 20231214 | 165100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 147 | 20231214 | 165000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 148 | 20231214 | 164900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 149 | 20231214 | 164800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 150 | 20231214 | 164700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 151 | 20231214 | 164600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 152 | 20231214 | 164500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 65047 |
| 153 | 20231214 | 164400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 154 | 20231214 | 164300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 155 | 20231214 | 164200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 156 | 20231214 | 164100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 157 | 20231214 | 164000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 158 | 20231214 | 163900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 159 | 20231214 | 163800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 160 | 20231214 | 163700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 161 | 20231214 | 163600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 162 | 20231214 | 163500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 163 | 20231214 | 163400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 164 | 20231214 | 163300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 165 | 20231214 | 163200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 166 | 20231214 | 163100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 167 | 20231214 | 163000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 168 | 20231214 | 162900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 169 | 20231214 | 162800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 170 | 20231214 | 162700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 171 | 20231214 | 162600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 172 | 20231214 | 162500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 173 | 20231214 | 162400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 174 | 20231214 | 162300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 175 | 20231214 | 162200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 176 | 20231214 | 162100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 177 | 20231214 | 162000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 178 | 20231214 | 161900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 179 | 20231214 | 161800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 180 | 20231214 | 161700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 181 | 20231214 | 161600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 182 | 20231214 | 161500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 65047 |
| 183 | 20231214 | 161400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 184 | 20231214 | 161300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 185 | 20231214 | 161200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 186 | 20231214 | 161100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 187 | 20231214 | 161000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 188 | 20231214 | 160900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 189 | 20231214 | 160800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 190 | 20231214 | 160700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 191 | 20231214 | 160600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 192 | 20231214 | 160500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 193 | 20231214 | 160400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 194 | 20231214 | 160300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 195 | 20231214 | 160200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 196 | 20231214 | 160100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 197 | 20231214 | 160000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 198 | 20231214 | 155900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 199 | 20231214 | 155800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 200 | 20231214 | 155700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 201 | 20231214 | 155600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 202 | 20231214 | 155500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 203 | 20231214 | 155400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 204 | 20231214 | 155300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 205 | 20231214 | 155200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 206 | 20231214 | 155100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 207 | 20231214 | 155000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 208 | 20231214 | 154900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 209 | 20231214 | 154800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 210 | 20231214 | 154700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 211 | 20231214 | 154600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 212 | 20231214 | 154500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 65047 |
| 213 | 20231214 | 154400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 214 | 20231214 | 154300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 215 | 20231214 | 154200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 216 | 20231214 | 154100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 217 | 20231214 | 154000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 218 | 20231214 | 153900 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 219 | 20231214 | 153800 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 220 | 20231214 | 153700 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 221 | 20231214 | 153600 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 222 | 20231214 | 153500 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 223 | 20231214 | 153400 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 224 | 20231214 | 153300 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 225 | 20231214 | 153200 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 226 | 20231214 | 153100 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 0 |
| 227 | 20231214 | 153000 | 36871613700 | 174000 | 174000 | 174000 | 174000 | 65047 |
| 228 | 20231214 | 152900 | 25553435700 | 174700 | 174700 | 174700 | 174700 | 0 |
| 229 | 20231214 | 152800 | 25553435700 | 174700 | 174700 | 174700 | 174700 | 0 |
| 230 | 20231214 | 152700 | 25553435700 | 174700 | 174700 | 174700 | 174700 | 0 |
| 231 | 20231214 | 152600 | 25553435700 | 174700 | 174700 | 174700 | 174700 | 0 |
| 232 | 20231214 | 152500 | 25553435700 | 174700 | 174700 | 174700 | 174700 | 0 |
| 233 | 20231214 | 152400 | 25553435700 | 174700 | 174700 | 174700 | 174700 | 0 |
| 234 | 20231214 | 152300 | 25553435700 | 174700 | 174700 | 174700 | 174700 | 0 |
| 235 | 20231214 | 152200 | 25553435700 | 174700 | 174700 | 174700 | 174700 | 0 |
| 236 | 20231214 | 152100 | 25553435700 | 174700 | 174700 | 174700 | 174700 | 0 |
| 237 | 20231214 | 152000 | 25553435700 | 174700 | 174700 | 174700 | 174700 | 0 |
| 238 | 20231214 | 151900 | 25553435700 | 174700 | 174900 | 174900 | 174600 | 414 |
| 239 | 20231214 | 151800 | 25481068500 | 174800 | 174900 | 174900 | 174800 | 242 |
| 240 | 20231214 | 151700 | 25438761800 | 174800 | 174900 | 174900 | 174800 | 399 |
| 241 | 20231214 | 151600 | 25368997600 | 174900 | 174900 | 174900 | 174800 | 399 |
| 242 | 20231214 | 151500 | 25299229200 | 174900 | 174800 | 174900 | 174700 | 900 |
| 243 | 20231214 | 151400 | 25141887700 | 174800 | 174800 | 174900 | 174700 | 419 |
| 244 | 20231214 | 151300 | 25068641600 | 174800 | 174900 | 174900 | 174700 | 544 |
| 245 | 20231214 | 151200 | 24973528100 | 174900 | 174800 | 174900 | 174700 | 1034 |
| 246 | 20231214 | 151100 | 24792763800 | 174800 | 174800 | 174800 | 174700 | 435 |
| 247 | 20231214 | 151000 | 24716735700 | 174700 | 174800 | 174800 | 174700 | 438 |
| 248 | 20231214 | 150900 | 24640187600 | 174800 | 174700 | 174800 | 174600 | 491 |
| 249 | 20231214 | 150800 | 24554405500 | 174700 | 174800 | 174800 | 174600 | 458 |
| 250 | 20231214 | 150700 | 24474378300 | 174700 | 174700 | 174800 | 174600 | 676 |
| 251 | 20231214 | 150600 | 24356289300 | 174700 | 174800 | 174800 | 174600 | 519 |
| 252 | 20231214 | 150500 | 24265592500 | 174800 | 174600 | 174800 | 174600 | 315 |
| 253 | 20231214 | 150400 | 24210556800 | 174600 | 174600 | 174800 | 174500 | 734 |
| 254 | 20231214 | 150300 | 24082373800 | 174600 | 174700 | 174800 | 174500 | 571 |
| 255 | 20231214 | 150200 | 23982669100 | 174600 | 174600 | 174700 | 174500 | 396 |
| 256 | 20231214 | 150100 | 23913511300 | 174500 | 174700 | 174700 | 174500 | 444 |
| 257 | 20231214 | 150000 | 23835979700 | 174700 | 174800 | 174900 | 174500 | 740 |
| 258 | 20231214 | 145900 | 23706739400 | 174700 | 174700 | 174900 | 174700 | 1452 |
| 259 | 20231214 | 145800 | 23452864900 | 174700 | 174800 | 174800 | 174700 | 1495 |
| 260 | 20231214 | 145700 | 23191551700 | 174800 | 174600 | 174800 | 174600 | 1283 |
| 261 | 20231214 | 145600 | 22967329600 | 174700 | 174700 | 174700 | 174600 | 1860 |
| 262 | 20231214 | 145500 | 22642415300 | 174700 | 174700 | 174700 | 174500 | 1288 |
| 263 | 20231214 | 145400 | 22417426700 | 174600 | 174600 | 174700 | 174500 | 1651 |
| 264 | 20231214 | 145300 | 22129153100 | 174600 | 174600 | 174700 | 174500 | 669 |
| 265 | 20231214 | 145200 | 22012345100 | 174600 | 174500 | 174600 | 174500 | 804 |
| 266 | 20231214 | 145100 | 21871976000 | 174600 | 174500 | 174600 | 174500 | 594 |
| 267 | 20231214 | 145000 | 21768276000 | 174500 | 174400 | 174600 | 174400 | 1545 |
| 268 | 20231214 | 144900 | 21498533300 | 174500 | 174400 | 174500 | 174300 | 5606 |
| 269 | 20231214 | 144800 | 20520350800 | 174400 | 174100 | 174400 | 174100 | 1708 |
| 270 | 20231214 | 144700 | 20222534000 | 174100 | 174200 | 174300 | 174100 | 207 |
| 271 | 20231214 | 144600 | 20186469600 | 174100 | 174200 | 174300 | 174100 | 307 |
| 272 | 20231214 | 144500 | 20132974700 | 174300 | 174200 | 174300 | 174100 | 240 |
| 273 | 20231214 | 144400 | 20091166600 | 174200 | 174200 | 174200 | 174100 | 239 |
| 274 | 20231214 | 144300 | 20049539400 | 174100 | 174200 | 174300 | 174100 | 196 |
| 275 | 20231214 | 144200 | 20015394800 | 174200 | 174200 | 174300 | 174100 | 374 |
| 276 | 20231214 | 144100 | 19950244000 | 174200 | 174100 | 174200 | 174000 | 208 |
| 277 | 20231214 | 144000 | 19914021700 | 174200 | 174100 | 174200 | 174000 | 269 |
| 278 | 20231214 | 143900 | 19867167400 | 174000 | 174100 | 174200 | 174000 | 305 |
| 279 | 20231214 | 143800 | 19814052200 | 174100 | 174100 | 174300 | 174000 | 313 |
| 280 | 20231214 | 143700 | 19759524400 | 174100 | 174000 | 174300 | 174000 | 335 |
| 281 | 20231214 | 143600 | 19701169400 | 174000 | 174200 | 174300 | 174000 | 285 |
| 282 | 20231214 | 143500 | 19651526300 | 174100 | 174300 | 174300 | 174000 | 409 |
| 283 | 20231214 | 143400 | 19580289800 | 174200 | 174200 | 174300 | 174100 | 277 |
| 284 | 20231214 | 143300 | 19532017900 | 174200 | 174300 | 174400 | 174100 | 321 |
| 285 | 20231214 | 143200 | 19476076000 | 174300 | 174000 | 174400 | 174000 | 372 |
| 286 | 20231214 | 143100 | 19411288000 | 174000 | 174400 | 174400 | 174000 | 399 |
| 287 | 20231214 | 143000 | 19341763900 | 174300 | 174300 | 174400 | 174200 | 254 |
| 288 | 20231214 | 142900 | 19297487200 | 174300 | 174300 | 174400 | 174100 | 563 |
| 289 | 20231214 | 142800 | 19199380500 | 174300 | 174200 | 174400 | 174100 | 254 |
| 290 | 20231214 | 142700 | 19155112700 | 174200 | 174300 | 174300 | 174100 | 230 |
| 291 | 20231214 | 142600 | 19115029600 | 174300 | 174300 | 174400 | 174200 | 290 |
| 292 | 20231214 | 142500 | 19064488200 | 174300 | 174200 | 174400 | 174200 | 270 |
| 293 | 20231214 | 142400 | 19017411200 | 174400 | 174300 | 174400 | 174200 | 275 |
| 294 | 20231214 | 142300 | 18969459700 | 174400 | 174300 | 174400 | 174100 | 321 |
| 295 | 20231214 | 142200 | 18913487900 | 174300 | 174400 | 174400 | 174100 | 195 |
| 296 | 20231214 | 142100 | 18879491000 | 174200 | 174300 | 174400 | 174100 | 315 |
| 297 | 20231214 | 142000 | 18824571400 | 174200 | 174200 | 174300 | 174200 | 338 |
| 298 | 20231214 | 141900 | 18765668800 | 174200 | 174200 | 174300 | 174100 | 264 |
| 299 | 20231214 | 141800 | 18719664500 | 174100 | 174200 | 174300 | 174100 | 289 |
| 300 | 20231214 | 141700 | 18669296400 | 174300 | 174300 | 174400 | 174100 | 455 |
| 301 | 20231214 | 141600 | 18590005300 | 174300 | 174200 | 174300 | 174100 | 343 |
| 302 | 20231214 | 141500 | 18530233900 | 174100 | 174300 | 174300 | 174100 | 290 |
| 303 | 20231214 | 141400 | 18479709300 | 174300 | 174200 | 174300 | 174200 | 376 |
| 304 | 20231214 | 141300 | 18414177400 | 174300 | 174200 | 174300 | 174200 | 334 |
| 305 | 20231214 | 141200 | 18355967300 | 174200 | 174100 | 174300 | 174000 | 4403 |
| 306 | 20231214 | 141100 | 17589130500 | 174100 | 174100 | 174100 | 173900 | 728 |
| 307 | 20231214 | 141000 | 17462436600 | 174100 | 173900 | 174100 | 173900 | 2233 |
| 308 | 20231214 | 140900 | 17073887200 | 173900 | 173900 | 174000 | 173900 | 284 |
| 309 | 20231214 | 140800 | 17024482900 | 173900 | 173900 | 174000 | 173900 | 292 |
| 310 | 20231214 | 140700 | 16973682300 | 173900 | 173900 | 174000 | 173900 | 356 |
| 311 | 20231214 | 140600 | 16911749100 | 174000 | 173900 | 174000 | 173700 | 267 |
| 312 | 20231214 | 140500 | 16865316500 | 173900 | 173800 | 173900 | 173800 | 589 |
| 313 | 20231214 | 140400 | 16762924000 | 173900 | 173900 | 173900 | 173800 | 389 |
| 314 | 20231214 | 140300 | 16695281000 | 173900 | 173800 | 173900 | 173800 | 193 |
| 315 | 20231214 | 140200 | 16661726200 | 173800 | 173900 | 173900 | 173800 | 264 |
| 316 | 20231214 | 140100 | 16615822700 | 173900 | 173900 | 173900 | 173700 | 449 |
| 317 | 20231214 | 140000 | 16537760800 | 173900 | 173900 | 173900 | 173800 | 309 |
| 318 | 20231214 | 135900 | 16484031400 | 173900 | 173800 | 173900 | 173800 | 158 |
| 319 | 20231214 | 135800 | 16456563700 | 173700 | 173900 | 173900 | 173700 | 222 |
| 320 | 20231214 | 135700 | 16417964300 | 173900 | 173800 | 173900 | 173700 | 214 |
| 321 | 20231214 | 135600 | 16380758600 | 173900 | 173800 | 173900 | 173700 | 225 |
| 322 | 20231214 | 135500 | 16341639200 | 173900 | 173800 | 173900 | 173700 | 173 |
| 323 | 20231214 | 135400 | 16311571100 | 173900 | 173900 | 173900 | 173700 | 294 |
| 324 | 20231214 | 135300 | 16260448100 | 173900 | 173900 | 173900 | 173700 | 226 |
| 325 | 20231214 | 135200 | 16221161000 | 173800 | 173800 | 173900 | 173500 | 241 |
| 326 | 20231214 | 135100 | 16179274100 | 173800 | 173700 | 173900 | 173700 | 271 |
| 327 | 20231214 | 135000 | 16132165100 | 173700 | 173700 | 173800 | 173700 | 218 |
| 328 | 20231214 | 134900 | 16094282600 | 173700 | 173800 | 173800 | 173700 | 306 |
| 329 | 20231214 | 134800 | 16041103400 | 173700 | 173800 | 173800 | 173700 | 251 |
| 330 | 20231214 | 134700 | 15997483500 | 173800 | 173700 | 173800 | 173700 | 181 |
| 331 | 20231214 | 134600 | 15966028800 | 173700 | 173700 | 173800 | 173600 | 270 |
| 332 | 20231214 | 134500 | 15919115000 | 173600 | 173800 | 173800 | 173600 | 331 |
| 333 | 20231214 | 134400 | 15861593900 | 173700 | 173800 | 173800 | 173600 | 175 |
| 334 | 20231214 | 134300 | 15831187800 | 173800 | 173800 | 173800 | 173700 | 585 |
| 335 | 20231214 | 134200 | 15729522800 | 173700 | 173600 | 173800 | 173600 | 324 |
| 336 | 20231214 | 134100 | 15673247300 | 173700 | 173600 | 173700 | 173500 | 314 |
| 337 | 20231214 | 134000 | 15618714400 | 173600 | 173700 | 173700 | 173600 | 239 |
| 338 | 20231214 | 133900 | 15577204600 | 173700 | 173600 | 173700 | 173600 | 306 |
| 339 | 20231214 | 133800 | 15524055000 | 173700 | 173700 | 173700 | 173600 | 218 |
| 340 | 20231214 | 133700 | 15486190400 | 173700 | 173700 | 173700 | 173600 | 253 |
| 341 | 20231214 | 133600 | 15442247800 | 173500 | 173500 | 173700 | 173500 | 771 |
| 342 | 20231214 | 133500 | 15308402300 | 173500 | 173500 | 173600 | 173500 | 548 |
| 343 | 20231214 | 133400 | 15213274100 | 173600 | 173600 | 173600 | 173500 | 278 |
| 344 | 20231214 | 133300 | 15165018500 | 173600 | 173600 | 173600 | 173500 | 140 |
| 345 | 20231214 | 133200 | 15140719400 | 173300 | 173600 | 173600 | 173300 | 381 |
| 346 | 20231214 | 133100 | 15074603400 | 173500 | 173600 | 173600 | 173300 | 343 |
| 347 | 20231214 | 133000 | 15015098300 | 173300 | 173400 | 173600 | 173200 | 526 |
| 348 | 20231214 | 132900 | 14923901900 | 173200 | 173600 | 173600 | 173200 | 442 |
| 349 | 20231214 | 132800 | 14847288000 | 173700 | 173500 | 173700 | 173200 | 552 |
| 350 | 20231214 | 132700 | 14751587500 | 173300 | 173200 | 173700 | 173200 | 751 |
| 351 | 20231214 | 132600 | 14621363700 | 173400 | 173500 | 173800 | 173200 | 435 |
| 352 | 20231214 | 132500 | 14545958500 | 173400 | 173300 | 173800 | 173200 | 778 |
| 353 | 20231214 | 132400 | 14411038600 | 173600 | 173800 | 173900 | 173400 | 756 |
| 354 | 20231214 | 132300 | 14279838500 | 173500 | 173700 | 173800 | 173500 | 447 |
| 355 | 20231214 | 132200 | 14202196900 | 173700 | 173800 | 173900 | 173700 | 382 |
| 356 | 20231214 | 132100 | 14135818300 | 173800 | 173700 | 173900 | 173700 | 696 |
| 357 | 20231214 | 132000 | 14014855100 | 173800 | 173800 | 173800 | 173700 | 153 |
| 358 | 20231214 | 131900 | 13988266500 | 173700 | 173800 | 173800 | 173700 | 189 |
| 359 | 20231214 | 131800 | 13955422800 | 173700 | 173800 | 173800 | 173700 | 168 |
| 360 | 20231214 | 131700 | 13926229900 | 173700 | 173800 | 173800 | 173700 | 61 |
| 361 | 20231214 | 131600 | 13915631700 | 173700 | 173600 | 173800 | 173600 | 408 |
| 362 | 20231214 | 131500 | 13844740600 | 173600 | 173700 | 173700 | 173600 | 386 |
| 363 | 20231214 | 131400 | 13777703000 | 173700 | 173500 | 173700 | 173500 | 522 |
| 364 | 20231214 | 131300 | 13687107600 | 173500 | 173600 | 173600 | 173500 | 43 |
| 365 | 20231214 | 131200 | 13679643600 | 173600 | 173600 | 173600 | 173500 | 171 |
| 366 | 20231214 | 131100 | 13649963400 | 173500 | 173500 | 173600 | 173400 | 264 |
| 367 | 20231214 | 131000 | 13604152600 | 173400 | 173400 | 173500 | 173300 | 206 |
| 368 | 20231214 | 130900 | 13568421600 | 173300 | 173400 | 173400 | 173300 | 74 |
| 369 | 20231214 | 130800 | 13555593700 | 173400 | 173300 | 173400 | 173300 | 168 |
| 370 | 20231214 | 130700 | 13526464800 | 173300 | 173300 | 173400 | 173300 | 167 |
| 371 | 20231214 | 130600 | 13497514600 | 173400 | 173400 | 173400 | 173300 | 126 |
| 372 | 20231214 | 130500 | 13475673400 | 173400 | 173300 | 173400 | 173300 | 127 |
| 373 | 20231214 | 130400 | 13453655600 | 173300 | 173400 | 173400 | 173300 | 100 |
| 374 | 20231214 | 130300 | 13436316000 | 173400 | 173400 | 173500 | 173300 | 75 |
| 375 | 20231214 | 130200 | 13423312700 | 173500 | 173400 | 173500 | 173300 | 67 |
| 376 | 20231214 | 130100 | 13411694700 | 173500 | 173400 | 173500 | 173300 | 90 |
| 377 | 20231214 | 130000 | 13396086900 | 173400 | 173300 | 173500 | 173300 | 109 |
| 378 | 20231214 | 125900 | 13377186600 | 173400 | 173400 | 173500 | 173400 | 78 |
| 379 | 20231214 | 125800 | 13363656500 | 173300 | 173500 | 173500 | 173300 | 84 |
| 380 | 20231214 | 125700 | 13349087900 | 173500 | 173400 | 173500 | 173400 | 93 |
| 381 | 20231214 | 125600 | 13332958000 | 173400 | 173500 | 173500 | 173300 | 98 |
| 382 | 20231214 | 125500 | 13315962500 | 173400 | 173400 | 173500 | 173400 | 72 |
| 383 | 20231214 | 125400 | 13303474900 | 173500 | 173400 | 173500 | 173400 | 75 |
| 384 | 20231214 | 125300 | 13290464500 | 173500 | 173400 | 173500 | 173400 | 78 |
| 385 | 20231214 | 125200 | 13276935200 | 173400 | 173300 | 173500 | 173300 | 93 |
| 386 | 20231214 | 125100 | 13260805100 | 173400 | 173400 | 173400 | 173300 | 146 |
| 387 | 20231214 | 125000 | 13235495700 | 173500 | 173500 | 173500 | 173400 | 106 |
| 388 | 20231214 | 124900 | 13217110300 | 173400 | 173400 | 173500 | 173300 | 49 |
| 389 | 20231214 | 124800 | 13208613600 | 173500 | 173300 | 173500 | 173300 | 68 |
| 390 | 20231214 | 124700 | 13196820000 | 173400 | 173400 | 173500 | 173300 | 272 |
| 391 | 20231214 | 124600 | 13149654200 | 173400 | 173400 | 173400 | 173300 | 667 |
| 392 | 20231214 | 124500 | 13034051500 | 173400 | 173400 | 173400 | 173300 | 167 |
| 393 | 20231214 | 124400 | 13005095800 | 173400 | 173300 | 173400 | 173300 | 145 |
| 394 | 20231214 | 124300 | 12979959200 | 173400 | 173500 | 173500 | 173300 | 721 |
| 395 | 20231214 | 124200 | 12854915400 | 173600 | 173600 | 173600 | 173500 | 88 |
| 396 | 20231214 | 124100 | 12839640400 | 173500 | 173700 | 173700 | 173500 | 46 |
| 397 | 20231214 | 124000 | 12831655200 | 173600 | 173700 | 173700 | 173600 | 120 |
| 398 | 20231214 | 123900 | 12810814600 | 173700 | 173600 | 173700 | 173600 | 145 |
| 399 | 20231214 | 123800 | 12785633300 | 173600 | 173600 | 173700 | 173600 | 76 |
| 400 | 20231214 | 123700 | 12772436200 | 173600 | 173600 | 173700 | 173600 | 157 |
| 401 | 20231214 | 123600 | 12745168900 | 173600 | 173600 | 173700 | 173600 | 56 |
| 402 | 20231214 | 123500 | 12735444700 | 173600 | 173700 | 173700 | 173600 | 118 |
| 403 | 20231214 | 123400 | 12714951000 | 173700 | 173600 | 173700 | 173600 | 79 |
| 404 | 20231214 | 123300 | 12701232400 | 173600 | 173600 | 173700 | 173600 | 295 |
| 405 | 20231214 | 123200 | 12650009800 | 173600 | 173500 | 173600 | 173500 | 98 |
| 406 | 20231214 | 123100 | 12632998900 | 173600 | 173500 | 173600 | 173500 | 51 |
| 407 | 20231214 | 123000 | 12624147600 | 173600 | 173500 | 173600 | 173500 | 113 |
| 408 | 20231214 | 122900 | 12604534100 | 173600 | 173600 | 173600 | 173500 | 50 |
| 409 | 20231214 | 122800 | 12595855900 | 173600 | 173500 | 173600 | 173500 | 106 |
| 410 | 20231214 | 122700 | 12577456600 | 173500 | 173500 | 173600 | 173400 | 65 |
| 411 | 20231214 | 122600 | 12566179000 | 173500 | 173700 | 173700 | 173500 | 104 |
| 412 | 20231214 | 122500 | 12548125700 | 173700 | 173600 | 173700 | 173600 | 141 |
| 413 | 20231214 | 122400 | 12523640900 | 173600 | 173500 | 173700 | 173500 | 149 |
| 414 | 20231214 | 122300 | 12497773600 | 173500 | 173500 | 173700 | 173500 | 142 |
| 415 | 20231214 | 122200 | 12473134500 | 173500 | 173500 | 173700 | 173400 | 221 |
| 416 | 20231214 | 122100 | 12434781200 | 173400 | 173500 | 173600 | 173400 | 98 |
| 417 | 20231214 | 122000 | 12417778700 | 173500 | 173500 | 173600 | 173500 | 44 |
| 418 | 20231214 | 121900 | 12410143100 | 173600 | 173600 | 173600 | 173500 | 115 |
| 419 | 20231214 | 121800 | 12390181100 | 173600 | 173500 | 173700 | 173500 | 88 |
| 420 | 20231214 | 121700 | 12374904000 | 173500 | 173600 | 173600 | 173500 | 117 |
| 421 | 20231214 | 121600 | 12354597800 | 173700 | 173700 | 173700 | 173600 | 96 |
| 422 | 20231214 | 121500 | 12337925700 | 173600 | 173700 | 173700 | 173500 | 64 |
| 423 | 20231214 | 121400 | 12326815000 | 173600 | 173500 | 173600 | 173500 | 51 |
| 424 | 20231214 | 121300 | 12317963400 | 173600 | 173600 | 173700 | 173500 | 269 |
| 425 | 20231214 | 121200 | 12271257400 | 173700 | 173500 | 173700 | 173500 | 59 |
| 426 | 20231214 | 121100 | 12261015800 | 173500 | 173500 | 173700 | 173500 | 103 |
| 427 | 20231214 | 121000 | 12243142800 | 173500 | 173400 | 173500 | 173400 | 74 |
| 428 | 20231214 | 120900 | 12230306300 | 173500 | 173400 | 173700 | 173400 | 129 |
| 429 | 20231214 | 120800 | 12207916700 | 173500 | 173500 | 173700 | 173400 | 58 |
| 430 | 20231214 | 120700 | 12197854600 | 173500 | 173600 | 173600 | 173500 | 102 |
| 431 | 20231214 | 120600 | 12180149500 | 173500 | 173500 | 173600 | 173400 | 109 |
| 432 | 20231214 | 120500 | 12161238300 | 173500 | 173400 | 173500 | 173400 | 104 |
| 433 | 20231214 | 120400 | 12143196500 | 173400 | 173700 | 173800 | 173400 | 486 |
| 434 | 20231214 | 120300 | 12058880700 | 173700 | 173700 | 173700 | 173700 | 297 |
| 435 | 20231214 | 120200 | 12007291800 | 173600 | 173500 | 173600 | 173400 | 254 |
| 436 | 20231214 | 120100 | 11963213400 | 173500 | 173700 | 173700 | 173400 | 759 |
| 437 | 20231214 | 120000 | 11831525000 | 173700 | 173500 | 173700 | 173500 | 105 |
| 438 | 20231214 | 115900 | 11813292300 | 173500 | 173700 | 173700 | 173500 | 39 |
| 439 | 20231214 | 115800 | 11806518600 | 173600 | 173500 | 173700 | 173500 | 125 |
| 440 | 20231214 | 115700 | 11784820100 | 173500 | 173500 | 173600 | 173500 | 92 |
| 441 | 20231214 | 115600 | 11768851700 | 173500 | 173600 | 173600 | 173500 | 42 |
| 442 | 20231214 | 115500 | 11761562300 | 173600 | 173600 | 173600 | 173500 | 87 |
| 443 | 20231214 | 115400 | 11746461000 | 173600 | 173700 | 173700 | 173500 | 172 |
| 444 | 20231214 | 115300 | 11716611400 | 173600 | 173600 | 173600 | 173500 | 144 |
| 445 | 20231214 | 115200 | 11691615900 | 173500 | 173600 | 173600 | 173500 | 108 |
| 446 | 20231214 | 115100 | 11672869900 | 173600 | 173500 | 173600 | 173500 | 147 |
| 447 | 20231214 | 115000 | 11647358900 | 173600 | 173600 | 173600 | 173500 | 100 |
| 448 | 20231214 | 114900 | 11630000700 | 173500 | 173600 | 173600 | 173500 | 96 |
| 449 | 20231214 | 114800 | 11613337300 | 173600 | 173500 | 173600 | 173400 | 161 |
| 450 | 20231214 | 114700 | 11585396500 | 173500 | 173500 | 173500 | 173500 | 75 |
| 451 | 20231214 | 114600 | 11572384000 | 173500 | 173600 | 173600 | 173500 | 143 |
| 452 | 20231214 | 114500 | 11547563100 | 173600 | 173500 | 173600 | 173400 | 138 |
| 453 | 20231214 | 114400 | 11523617700 | 173500 | 173700 | 173700 | 173400 | 121 |
| 454 | 20231214 | 114300 | 11502623900 | 173600 | 173600 | 173800 | 173600 | 245 |
| 455 | 20231214 | 114200 | 11460077800 | 173600 | 173400 | 173600 | 173400 | 333 |
| 456 | 20231214 | 114100 | 11402306200 | 173500 | 173400 | 173500 | 173400 | 76 |
| 457 | 20231214 | 114000 | 11389122700 | 173500 | 173600 | 173600 | 173400 | 265 |
| 458 | 20231214 | 113900 | 11343144900 | 173600 | 173700 | 173700 | 173500 | 163 |
| 459 | 20231214 | 113800 | 11314847000 | 173600 | 173700 | 173700 | 173600 | 57 |
| 460 | 20231214 | 113700 | 11304946500 | 173800 | 173700 | 173800 | 173600 | 44 |
| 461 | 20231214 | 113600 | 11297304700 | 173700 | 173600 | 173700 | 173600 | 133 |
| 462 | 20231214 | 113500 | 11274206900 | 173700 | 173600 | 173700 | 173600 | 75 |
| 463 | 20231214 | 113400 | 11261185500 | 173700 | 173600 | 173700 | 173600 | 92 |
| 464 | 20231214 | 113300 | 11245205700 | 173600 | 173700 | 173700 | 173600 | 333 |
| 465 | 20231214 | 113200 | 11187366400 | 173700 | 173700 | 173700 | 173700 | 35 |
| 466 | 20231214 | 113100 | 11181286900 | 173700 | 173700 | 173800 | 173700 | 213 |
| 467 | 20231214 | 113000 | 11144284100 | 173700 | 173800 | 173800 | 173700 | 128 |
| 468 | 20231214 | 112900 | 11122047600 | 173800 | 173700 | 173800 | 173700 | 96 |
| 469 | 20231214 | 112800 | 11105370300 | 173700 | 173700 | 173800 | 173700 | 37 |
| 470 | 20231214 | 112700 | 11098943200 | 173800 | 173800 | 173800 | 173700 | 55 |
| 471 | 20231214 | 112600 | 11089386100 | 173700 | 173800 | 173800 | 173700 | 45 |
| 472 | 20231214 | 112500 | 11081568000 | 173800 | 173700 | 173800 | 173700 | 50 |
| 473 | 20231214 | 112400 | 11072881200 | 173800 | 173800 | 173800 | 173700 | 90 |
| 474 | 20231214 | 112300 | 11057246300 | 173700 | 173500 | 173700 | 173500 | 257 |
| 475 | 20231214 | 112200 | 11012616500 | 173600 | 173600 | 173700 | 173600 | 90 |
| 476 | 20231214 | 112100 | 10996991400 | 173500 | 173600 | 173600 | 173500 | 115 |
| 477 | 20231214 | 112000 | 10977031500 | 173600 | 173700 | 173700 | 173500 | 382 |
| 478 | 20231214 | 111900 | 10910706800 | 173700 | 173600 | 173700 | 173600 | 261 |
| 479 | 20231214 | 111800 | 10865375200 | 173600 | 173800 | 173800 | 173600 | 244 |
| 480 | 20231214 | 111700 | 10822995600 | 173800 | 173800 | 173800 | 173700 | 51 |
| 481 | 20231214 | 111600 | 10814133600 | 173700 | 173700 | 173700 | 173700 | 54 |
| 482 | 20231214 | 111500 | 10804753800 | 173800 | 173900 | 173900 | 173700 | 56 |
| 483 | 20231214 | 111400 | 10795018700 | 173900 | 173600 | 173900 | 173500 | 1272 |
| 484 | 20231214 | 111300 | 10574022000 | 173600 | 173600 | 173600 | 173500 | 107 |
| 485 | 20231214 | 111200 | 10555449800 | 173500 | 173600 | 173600 | 173500 | 40 |
| 486 | 20231214 | 111100 | 10548507900 | 173500 | 173600 | 173600 | 173500 | 577 |
| 487 | 20231214 | 111000 | 10448344000 | 173700 | 173700 | 173800 | 173700 | 1236 |
| 488 | 20231214 | 110900 | 10233648900 | 173700 | 173700 | 173800 | 173700 | 168 |
| 489 | 20231214 | 110800 | 10204461900 | 173700 | 173700 | 173800 | 173700 | 261 |
| 490 | 20231214 | 110700 | 10159124400 | 173700 | 173700 | 173800 | 173700 | 203 |
| 491 | 20231214 | 110600 | 10123849000 | 173700 | 173800 | 173800 | 173700 | 1127 |
| 492 | 20231214 | 110500 | 9928083200 | 173700 | 173800 | 173800 | 173700 | 125 |
| 493 | 20231214 | 110400 | 9906361100 | 173800 | 173700 | 173800 | 173700 | 102 |
| 494 | 20231214 | 110300 | 9888636400 | 173700 | 173800 | 173800 | 173700 | 173 |
| 495 | 20231214 | 110200 | 9858572300 | 173800 | 173700 | 173800 | 173700 | 46 |
| 496 | 20231214 | 110100 | 9850580200 | 173700 | 173800 | 173800 | 173700 | 423 |
| 497 | 20231214 | 110000 | 9777065900 | 173800 | 173800 | 173800 | 173800 | 66 |
| 498 | 20231214 | 105900 | 9765595100 | 173900 | 173800 | 173900 | 173800 | 122 |
| 499 | 20231214 | 105800 | 9744383000 | 173800 | 173700 | 173800 | 173700 | 162 |
| 500 | 20231214 | 105700 | 9716230300 | 173700 | 173800 | 173900 | 173700 | 400 |
| 501 | 20231214 | 105600 | 9646719500 | 173800 | 173800 | 173900 | 173800 | 110 |
| 502 | 20231214 | 105500 | 9627599500 | 173800 | 173800 | 173900 | 173800 | 93 |
| 503 | 20231214 | 105400 | 9611433900 | 173800 | 173800 | 173900 | 173800 | 103 |
| 504 | 20231214 | 105300 | 9593531300 | 173800 | 173800 | 173900 | 173800 | 96 |
| 505 | 20231214 | 105200 | 9576841900 | 173800 | 173800 | 173800 | 173700 | 146 |
| 506 | 20231214 | 105100 | 9551468900 | 173800 | 173800 | 173800 | 173700 | 423 |
| 507 | 20231214 | 105000 | 9477954800 | 173800 | 173800 | 173800 | 173700 | 268 |
| 508 | 20231214 | 104900 | 9431382500 | 173800 | 173800 | 173800 | 173700 | 111 |
| 509 | 20231214 | 104800 | 9412092900 | 173800 | 173800 | 173800 | 173700 | 79 |
| 510 | 20231214 | 104700 | 9398367500 | 173800 | 173800 | 173800 | 173700 | 137 |
| 511 | 20231214 | 104600 | 9374560200 | 173800 | 173700 | 173800 | 173700 | 110 |
| 512 | 20231214 | 104500 | 9355444500 | 173800 | 173800 | 173800 | 173700 | 336 |
| 513 | 20231214 | 104400 | 9297047800 | 173700 | 173800 | 173800 | 173700 | 71 |
| 514 | 20231214 | 104300 | 9284711800 | 173800 | 173700 | 173800 | 173700 | 80 |
| 515 | 20231214 | 104200 | 9270811700 | 173700 | 173800 | 173800 | 173700 | 136 |
| 516 | 20231214 | 104100 | 9247177000 | 173800 | 173700 | 173800 | 173700 | 68 |
| 517 | 20231214 | 104000 | 9235362100 | 173800 | 173700 | 173800 | 173700 | 123 |
| 518 | 20231214 | 103900 | 9213987200 | 173700 | 173800 | 173800 | 173700 | 165 |
| 519 | 20231214 | 103800 | 9185317600 | 173800 | 173900 | 173900 | 173800 | 13 |
| 520 | 20231214 | 103700 | 9183057200 | 173900 | 173800 | 173900 | 173700 | 71 |
| 521 | 20231214 | 103600 | 9170721200 | 173800 | 173900 | 173900 | 173700 | 508 |
| 522 | 20231214 | 103500 | 9082432900 | 173800 | 173900 | 173900 | 173800 | 75 |
| 523 | 20231214 | 103400 | 9069395600 | 173800 | 173800 | 173900 | 173800 | 89 |
| 524 | 20231214 | 103300 | 9053925700 | 173800 | 173900 | 173900 | 173800 | 59 |
| 525 | 20231214 | 103200 | 9043669700 | 173900 | 173900 | 173900 | 173800 | 138 |
| 526 | 20231214 | 103100 | 9019676000 | 173900 | 173900 | 173900 | 173800 | 192 |
| 527 | 20231214 | 103000 | 8986290900 | 173900 | 173800 | 173900 | 173800 | 107 |
| 528 | 20231214 | 102900 | 8967690500 | 173800 | 173800 | 173800 | 173800 | 32 |
| 529 | 20231214 | 102800 | 8962128900 | 173800 | 173800 | 173900 | 173800 | 182 |
| 530 | 20231214 | 102700 | 8930487200 | 173800 | 173900 | 173900 | 173800 | 78 |
| 531 | 20231214 | 102600 | 8916925600 | 173800 | 173900 | 174000 | 173800 | 223 |
| 532 | 20231214 | 102500 | 8878152000 | 173900 | 174000 | 174000 | 173900 | 65 |
| 533 | 20231214 | 102400 | 8866846600 | 174000 | 173900 | 174000 | 173900 | 94 |
| 534 | 20231214 | 102300 | 8850492900 | 173900 | 173800 | 173900 | 173800 | 494 |
| 535 | 20231214 | 102200 | 8764589800 | 173900 | 173900 | 173900 | 173800 | 99 |
| 536 | 20231214 | 102100 | 8747377100 | 173900 | 173900 | 173900 | 173900 | 240 |
| 537 | 20231214 | 102000 | 8705641100 | 173900 | 174000 | 174000 | 173900 | 115 |
| 538 | 20231214 | 101900 | 8685635200 | 173900 | 173800 | 174000 | 173800 | 53 |
| 539 | 20231214 | 101800 | 8676418700 | 173900 | 173900 | 173900 | 173800 | 47 |
| 540 | 20231214 | 101700 | 8668247200 | 173900 | 173900 | 174000 | 173900 | 373 |
| 541 | 20231214 | 101600 | 8603367300 | 173900 | 174000 | 174000 | 173900 | 159 |
| 542 | 20231214 | 101500 | 8575713700 | 174000 | 174000 | 174100 | 173900 | 112 |
| 543 | 20231214 | 101400 | 8556225000 | 174000 | 173900 | 174100 | 173900 | 298 |
| 544 | 20231214 | 101300 | 8504371900 | 173900 | 174000 | 174100 | 173900 | 198 |
| 545 | 20231214 | 101200 | 8469918800 | 174000 | 173900 | 174000 | 173900 | 265 |
| 546 | 20231214 | 101100 | 8423815100 | 174000 | 173900 | 174000 | 173900 | 308 |
| 547 | 20231214 | 101000 | 8370226100 | 174000 | 174100 | 174100 | 173900 | 50 |
| 548 | 20231214 | 100900 | 8361524900 | 174100 | 174000 | 174100 | 173900 | 817 |
| 549 | 20231214 | 100800 | 8219364700 | 174100 | 174100 | 174100 | 174100 | 484 |
| 550 | 20231214 | 100700 | 8135100300 | 174100 | 174200 | 174400 | 174100 | 939 |
| 551 | 20231214 | 100600 | 7971466800 | 174200 | 174200 | 174300 | 174200 | 387 |
| 552 | 20231214 | 100500 | 7904014700 | 174200 | 174100 | 174300 | 174100 | 2061 |
| 553 | 20231214 | 100400 | 7544935300 | 174100 | 174100 | 174200 | 174100 | 169 |
| 554 | 20231214 | 100300 | 7515502000 | 174200 | 174100 | 174200 | 174100 | 359 |
| 555 | 20231214 | 100200 | 7452987600 | 174100 | 174100 | 174200 | 174100 | 917 |
| 556 | 20231214 | 100100 | 7293255100 | 174200 | 174200 | 174200 | 174100 | 60 |
| 557 | 20231214 | 100000 | 7282808300 | 174200 | 174100 | 174200 | 174100 | 115 |
| 558 | 20231214 | 095900 | 7262778700 | 174100 | 174100 | 174100 | 174100 | 290 |
| 559 | 20231214 | 095800 | 7212289700 | 174200 | 174100 | 174200 | 174100 | 507 |
| 560 | 20231214 | 095700 | 7123985900 | 174100 | 174100 | 174200 | 174000 | 303 |
| 561 | 20231214 | 095600 | 7071223300 | 174200 | 174100 | 174200 | 174100 | 683 |
| 562 | 20231214 | 095500 | 6952306300 | 174100 | 174200 | 174200 | 174100 | 203 |
| 563 | 20231214 | 095400 | 6916953300 | 174100 | 174100 | 174200 | 174100 | 1282 |
| 564 | 20231214 | 095300 | 6693670200 | 174100 | 174100 | 174200 | 174000 | 797 |
| 565 | 20231214 | 095200 | 6554913300 | 174100 | 174100 | 174100 | 174000 | 254 |
| 566 | 20231214 | 095100 | 6510697300 | 174100 | 174100 | 174100 | 174000 | 178 |
| 567 | 20231214 | 095000 | 6479711500 | 174000 | 174100 | 174100 | 174000 | 97 |
| 568 | 20231214 | 094900 | 6462829700 | 174100 | 174100 | 174100 | 174000 | 197 |
| 569 | 20231214 | 094800 | 6428537200 | 174100 | 174000 | 174100 | 174000 | 414 |
| 570 | 20231214 | 094700 | 6356472000 | 174100 | 174100 | 174100 | 174000 | 82 |
| 571 | 20231214 | 094600 | 6342196200 | 174100 | 174000 | 174100 | 174000 | 403 |
| 572 | 20231214 | 094500 | 6272038700 | 174100 | 174000 | 174100 | 174000 | 801 |
| 573 | 20231214 | 094400 | 6132656600 | 173900 | 174000 | 174000 | 173900 | 766 |
| 574 | 20231214 | 094300 | 5999394100 | 174000 | 173900 | 174000 | 173900 | 467 |
| 575 | 20231214 | 094200 | 5918136900 | 174000 | 173900 | 174000 | 173900 | 40 |
| 576 | 20231214 | 094100 | 5911178000 | 174000 | 174000 | 174000 | 173900 | 596 |
| 577 | 20231214 | 094000 | 5807474200 | 174000 | 174000 | 174100 | 174000 | 1698 |
| 578 | 20231214 | 093900 | 5512022000 | 174000 | 174100 | 174100 | 174000 | 831 |
| 579 | 20231214 | 093800 | 5367345200 | 174100 | 174100 | 174200 | 174100 | 811 |
| 580 | 20231214 | 093700 | 5226150000 | 174200 | 174100 | 174200 | 174100 | 174 |
| 581 | 20231214 | 093600 | 5195854000 | 174100 | 174100 | 174200 | 174100 | 300 |
| 582 | 20231214 | 093500 | 5143620200 | 174200 | 174100 | 174200 | 174100 | 17 |
| 583 | 20231214 | 093400 | 5140659000 | 174100 | 174100 | 174200 | 174100 | 348 |
| 584 | 20231214 | 093300 | 5080045500 | 174100 | 174200 | 174200 | 174100 | 1212 |
| 585 | 20231214 | 093200 | 4868923800 | 174200 | 174000 | 174200 | 174000 | 1378 |
| 586 | 20231214 | 093100 | 4628995700 | 174100 | 174100 | 174100 | 174100 | 1621 |
| 587 | 20231214 | 093000 | 4346779600 | 174100 | 174000 | 174200 | 174000 | 2054 |
| 588 | 20231214 | 092900 | 3989085700 | 174000 | 174000 | 174100 | 173900 | 1189 |
| 589 | 20231214 | 092800 | 3782204400 | 174000 | 174000 | 174100 | 174000 | 371 |
| 590 | 20231214 | 092700 | 3717645600 | 174000 | 174000 | 174100 | 174000 | 37 |
| 591 | 20231214 | 092600 | 3711206400 | 174000 | 174000 | 174100 | 174000 | 828 |
| 592 | 20231214 | 092500 | 3567053800 | 174000 | 174100 | 174100 | 174000 | 501 |
| 593 | 20231214 | 092400 | 3479877200 | 174100 | 174100 | 174100 | 174000 | 210 |
| 594 | 20231214 | 092300 | 3443316700 | 174000 | 174000 | 174100 | 174000 | 196 |
| 595 | 20231214 | 092200 | 3409210300 | 174000 | 174200 | 174200 | 174000 | 2310 |
| 596 | 20231214 | 092100 | 3006881600 | 174200 | 174300 | 174300 | 174200 | 286 |
| 597 | 20231214 | 092000 | 2957051800 | 174300 | 174300 | 174300 | 174200 | 550 |
| 598 | 20231214 | 091900 | 2861205200 | 174300 | 174000 | 174300 | 174000 | 1226 |
| 599 | 20231214 | 091800 | 2647666200 | 174100 | 173900 | 174100 | 173900 | 1182 |
| 600 | 20231214 | 091700 | 2441979300 | 173900 | 173700 | 174000 | 173700 | 4450 |
| 601 | 20231214 | 091600 | 1668177000 | 173700 | 173700 | 173800 | 173700 | 82 |
| 602 | 20231214 | 091500 | 1653929400 | 173700 | 173700 | 173800 | 173700 | 277 |
| 603 | 20231214 | 091400 | 1605801400 | 173700 | 173700 | 173800 | 173700 | 263 |
| 604 | 20231214 | 091300 | 1560117100 | 173700 | 173700 | 173700 | 173600 | 403 |
| 605 | 20231214 | 091200 | 1490116100 | 173700 | 173600 | 173700 | 173600 | 566 |
| 606 | 20231214 | 091100 | 1391802500 | 173700 | 173700 | 173700 | 173600 | 250 |
| 607 | 20231214 | 091000 | 1348379600 | 173700 | 173700 | 173700 | 173600 | 270 |
| 608 | 20231214 | 090900 | 1301493000 | 173600 | 173600 | 173700 | 173600 | 152 |
| 609 | 20231214 | 090800 | 1275095500 | 173700 | 173700 | 173700 | 173700 | 172 |
| 610 | 20231214 | 090700 | 1245219100 | 173700 | 173600 | 173700 | 173600 | 497 |
| 611 | 20231214 | 090600 | 1158894600 | 173700 | 173600 | 173700 | 173500 | 278 |
| 612 | 20231214 | 090500 | 1110641500 | 173500 | 173800 | 173800 | 173500 | 761 |
| 613 | 20231214 | 090400 | 978505900 | 173800 | 173700 | 173800 | 173700 | 223 |
| 614 | 20231214 | 090300 | 939752100 | 173700 | 173700 | 173800 | 173600 | 751 |
| 615 | 20231214 | 090200 | 809320500 | 173600 | 173600 | 173700 | 173500 | 524 |
| 616 | 20231214 | 090100 | 718349700 | 173500 | 173700 | 173900 | 173400 | 1788 |
| 617 | 20231214 | 090000 | 407756100 | 173600 | 173600 | 173700 | 173300 | 2349 |