32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 185000 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 77549 |
| 3 | 20231214 | 184900 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 4 | 20231214 | 184800 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 5 | 20231214 | 184700 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 6 | 20231214 | 184600 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 7 | 20231214 | 184500 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 8 | 20231214 | 184400 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 9 | 20231214 | 184300 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 10 | 20231214 | 184200 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 11 | 20231214 | 184100 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 12 | 20231214 | 184000 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 13 | 20231214 | 183900 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 14 | 20231214 | 183800 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 15 | 20231214 | 183700 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 16 | 20231214 | 183600 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 17 | 20231214 | 183500 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 18 | 20231214 | 183400 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 19 | 20231214 | 183300 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 20 | 20231214 | 183200 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 21 | 20231214 | 183100 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 22 | 20231214 | 183000 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 23 | 20231214 | 182900 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 24 | 20231214 | 182800 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 25 | 20231214 | 182700 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 26 | 20231214 | 182600 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 27 | 20231214 | 182500 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 28 | 20231214 | 182400 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 29 | 20231214 | 182300 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 30 | 20231214 | 182200 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 31 | 20231214 | 182100 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 32 | 20231214 | 182000 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 77549 |
| 33 | 20231214 | 181900 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 34 | 20231214 | 181800 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 35 | 20231214 | 181700 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 36 | 20231214 | 181600 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 37 | 20231214 | 181500 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 38 | 20231214 | 181400 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 39 | 20231214 | 181300 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 40 | 20231214 | 181200 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 41 | 20231214 | 181100 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 42 | 20231214 | 181000 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 43 | 20231214 | 180900 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 44 | 20231214 | 180800 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 45 | 20231214 | 180700 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 46 | 20231214 | 180600 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 47 | 20231214 | 180500 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 48 | 20231214 | 180400 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 49 | 20231214 | 180300 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 50 | 20231214 | 180200 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 51 | 20231214 | 180100 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 52 | 20231214 | 180000 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 53 | 20231214 | 175900 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 54 | 20231214 | 175800 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 55 | 20231214 | 175700 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 56 | 20231214 | 175600 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 57 | 20231214 | 175500 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 58 | 20231214 | 175400 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 59 | 20231214 | 175300 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 60 | 20231214 | 175200 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 61 | 20231214 | 175100 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 62 | 20231214 | 175000 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 77549 |
| 63 | 20231214 | 174900 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 64 | 20231214 | 174800 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 65 | 20231214 | 174700 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 66 | 20231214 | 174600 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 67 | 20231214 | 174500 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 68 | 20231214 | 174400 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 69 | 20231214 | 174300 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 70 | 20231214 | 174200 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 71 | 20231214 | 174100 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 72 | 20231214 | 174000 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 73 | 20231214 | 173900 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 74 | 20231214 | 173800 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 75 | 20231214 | 173700 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 76 | 20231214 | 173600 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 77 | 20231214 | 173500 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 78 | 20231214 | 173400 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 79 | 20231214 | 173300 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 80 | 20231214 | 173200 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 81 | 20231214 | 173100 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 82 | 20231214 | 173000 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 83 | 20231214 | 172900 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 84 | 20231214 | 172800 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 85 | 20231214 | 172700 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 86 | 20231214 | 172600 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 87 | 20231214 | 172500 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 88 | 20231214 | 172400 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 89 | 20231214 | 172300 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 90 | 20231214 | 172200 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 91 | 20231214 | 172100 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 92 | 20231214 | 172000 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 77549 |
| 93 | 20231214 | 171900 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 94 | 20231214 | 171800 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 95 | 20231214 | 171700 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 96 | 20231214 | 171600 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 97 | 20231214 | 171500 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 98 | 20231214 | 171400 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 99 | 20231214 | 171300 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 100 | 20231214 | 171200 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 101 | 20231214 | 171100 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 102 | 20231214 | 171000 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 103 | 20231214 | 170900 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 104 | 20231214 | 170800 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 105 | 20231214 | 170700 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 106 | 20231214 | 170600 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 107 | 20231214 | 170500 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 108 | 20231214 | 170400 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 109 | 20231214 | 170300 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 110 | 20231214 | 170200 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 111 | 20231214 | 170100 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 112 | 20231214 | 170000 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 113 | 20231214 | 165900 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 114 | 20231214 | 165800 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 115 | 20231214 | 165700 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 116 | 20231214 | 165600 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 117 | 20231214 | 165500 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 118 | 20231214 | 165400 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 119 | 20231214 | 165300 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 120 | 20231214 | 165200 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 121 | 20231214 | 165100 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 122 | 20231214 | 165000 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 77549 |
| 123 | 20231214 | 164900 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 124 | 20231214 | 164800 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 125 | 20231214 | 164700 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 126 | 20231214 | 164600 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 127 | 20231214 | 164500 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 128 | 20231214 | 164400 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 129 | 20231214 | 164300 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 130 | 20231214 | 164200 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 131 | 20231214 | 164100 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 132 | 20231214 | 164000 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 133 | 20231214 | 163900 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 134 | 20231214 | 163800 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 135 | 20231214 | 163700 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 136 | 20231214 | 163600 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 137 | 20231214 | 163500 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 138 | 20231214 | 163400 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 139 | 20231214 | 163300 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 140 | 20231214 | 163200 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 141 | 20231214 | 163100 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 142 | 20231214 | 163000 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 143 | 20231214 | 162900 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 144 | 20231214 | 162800 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 145 | 20231214 | 162700 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 146 | 20231214 | 162600 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 147 | 20231214 | 162500 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 148 | 20231214 | 162400 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 149 | 20231214 | 162300 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 150 | 20231214 | 162200 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 151 | 20231214 | 162100 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 152 | 20231214 | 162000 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 77549 |
| 153 | 20231214 | 161900 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 154 | 20231214 | 161800 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 155 | 20231214 | 161700 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 156 | 20231214 | 161600 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 157 | 20231214 | 161500 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 158 | 20231214 | 161400 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 159 | 20231214 | 161300 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 160 | 20231214 | 161200 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 161 | 20231214 | 161100 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 162 | 20231214 | 161000 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 163 | 20231214 | 160900 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 164 | 20231214 | 160800 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 165 | 20231214 | 160700 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 166 | 20231214 | 160600 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 167 | 20231214 | 160500 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 168 | 20231214 | 160400 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 169 | 20231214 | 160300 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 170 | 20231214 | 160200 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 171 | 20231214 | 160100 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 172 | 20231214 | 160000 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 173 | 20231214 | 155900 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 174 | 20231214 | 155800 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 175 | 20231214 | 155700 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 176 | 20231214 | 155600 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 177 | 20231214 | 155500 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 178 | 20231214 | 155400 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 179 | 20231214 | 155300 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 180 | 20231214 | 155200 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 181 | 20231214 | 155100 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 182 | 20231214 | 155000 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 77549 |
| 183 | 20231214 | 154900 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 184 | 20231214 | 154800 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 185 | 20231214 | 154700 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 186 | 20231214 | 154600 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 187 | 20231214 | 154500 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 188 | 20231214 | 154400 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 189 | 20231214 | 154300 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 190 | 20231214 | 154200 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 191 | 20231214 | 154100 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 192 | 20231214 | 154000 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 193 | 20231214 | 153900 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 194 | 20231214 | 153800 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 195 | 20231214 | 153700 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 196 | 20231214 | 153600 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 197 | 20231214 | 153500 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 198 | 20231214 | 153400 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 199 | 20231214 | 153300 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 200 | 20231214 | 153200 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 201 | 20231214 | 153100 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 0 |
| 202 | 20231214 | 153000 | 19506013900 | 65600 | 65600 | 65600 | 65600 | 77549 |
| 203 | 20231214 | 152900 | 14418799500 | 65200 | 65200 | 65200 | 65200 | 0 |
| 204 | 20231214 | 152800 | 14418799500 | 65200 | 65200 | 65200 | 65200 | 0 |
| 205 | 20231214 | 152700 | 14418799500 | 65200 | 65200 | 65200 | 65200 | 0 |
| 206 | 20231214 | 152600 | 14418799500 | 65200 | 65200 | 65200 | 65200 | 0 |
| 207 | 20231214 | 152500 | 14418799500 | 65200 | 65200 | 65200 | 65200 | 0 |
| 208 | 20231214 | 152400 | 14418799500 | 65200 | 65200 | 65200 | 65200 | 0 |
| 209 | 20231214 | 152300 | 14418799500 | 65200 | 65200 | 65200 | 65200 | 0 |
| 210 | 20231214 | 152200 | 14418799500 | 65200 | 65200 | 65200 | 65200 | 0 |
| 211 | 20231214 | 152100 | 14418799500 | 65200 | 65200 | 65200 | 65200 | 0 |
| 212 | 20231214 | 152000 | 14418799500 | 65200 | 65200 | 65200 | 65200 | 0 |
| 213 | 20231214 | 151900 | 14418799500 | 65200 | 65000 | 65200 | 65000 | 251 |
| 214 | 20231214 | 151800 | 14402443100 | 65000 | 65200 | 65200 | 65000 | 2183 |
| 215 | 20231214 | 151700 | 14260322900 | 65100 | 65100 | 65200 | 65100 | 153 |
| 216 | 20231214 | 151600 | 14250359100 | 65100 | 65100 | 65200 | 65100 | 179 |
| 217 | 20231214 | 151500 | 14238702300 | 65200 | 65100 | 65200 | 65100 | 2823 |
| 218 | 20231214 | 151400 | 14054660300 | 65200 | 65100 | 65200 | 65100 | 396 |
| 219 | 20231214 | 151300 | 14028870700 | 65100 | 65100 | 65200 | 65100 | 268 |
| 220 | 20231214 | 151200 | 14011422600 | 65100 | 65100 | 65200 | 65100 | 196 |
| 221 | 20231214 | 151100 | 13998659300 | 65200 | 65200 | 65200 | 65100 | 794 |
| 222 | 20231214 | 151000 | 13946948400 | 65100 | 65200 | 65300 | 65100 | 403 |
| 223 | 20231214 | 150900 | 13920683800 | 65200 | 65300 | 65300 | 65200 | 409 |
| 224 | 20231214 | 150800 | 13894010300 | 65200 | 65300 | 65500 | 65200 | 360 |
| 225 | 20231214 | 150700 | 13870493700 | 65300 | 65300 | 65500 | 65200 | 1156 |
| 226 | 20231214 | 150600 | 13794984900 | 65300 | 65200 | 65300 | 65100 | 2307 |
| 227 | 20231214 | 150500 | 13644595700 | 65200 | 65100 | 65200 | 65100 | 304 |
| 228 | 20231214 | 150400 | 13624788100 | 65200 | 65100 | 65200 | 65100 | 775 |
| 229 | 20231214 | 150300 | 13574276700 | 65100 | 65200 | 65200 | 65100 | 487 |
| 230 | 20231214 | 150200 | 13542565700 | 65400 | 65100 | 65400 | 65100 | 4128 |
| 231 | 20231214 | 150100 | 13273608800 | 65200 | 65200 | 65300 | 65100 | 2982 |
| 232 | 20231214 | 150000 | 13079157800 | 65200 | 65300 | 65400 | 65200 | 1023 |
| 233 | 20231214 | 145900 | 13012377200 | 65300 | 65300 | 65400 | 65300 | 698 |
| 234 | 20231214 | 145800 | 12966759800 | 65300 | 65300 | 65400 | 65300 | 278 |
| 235 | 20231214 | 145700 | 12948601900 | 65300 | 65300 | 65400 | 65300 | 572 |
| 236 | 20231214 | 145600 | 12911221300 | 65400 | 65400 | 65400 | 65300 | 484 |
| 237 | 20231214 | 145500 | 12879607500 | 65300 | 65300 | 65400 | 65300 | 243 |
| 238 | 20231214 | 145400 | 12863733600 | 65300 | 65300 | 65400 | 65300 | 337 |
| 239 | 20231214 | 145300 | 12841713300 | 65400 | 65300 | 65400 | 65300 | 540 |
| 240 | 20231214 | 145200 | 12806418200 | 65300 | 65500 | 65500 | 65300 | 1522 |
| 241 | 20231214 | 145100 | 12706889300 | 65500 | 65400 | 65500 | 65400 | 322 |
| 242 | 20231214 | 145000 | 12685822300 | 65400 | 65500 | 65500 | 65400 | 361 |
| 243 | 20231214 | 144900 | 12662197300 | 65500 | 65500 | 65500 | 65400 | 296 |
| 244 | 20231214 | 144800 | 12642832100 | 65400 | 65400 | 65500 | 65400 | 460 |
| 245 | 20231214 | 144700 | 12612739300 | 65400 | 65400 | 65500 | 65400 | 311 |
| 246 | 20231214 | 144600 | 12592390300 | 65400 | 65400 | 65500 | 65400 | 447 |
| 247 | 20231214 | 144500 | 12563131100 | 65400 | 65500 | 65500 | 65400 | 606 |
| 248 | 20231214 | 144400 | 12523450800 | 65400 | 65400 | 65500 | 65400 | 378 |
| 249 | 20231214 | 144300 | 12498718000 | 65400 | 65400 | 65500 | 65400 | 441 |
| 250 | 20231214 | 144200 | 12469867300 | 65400 | 65300 | 65400 | 65300 | 1122 |
| 251 | 20231214 | 144100 | 12396547800 | 65300 | 65300 | 65400 | 65300 | 271 |
| 252 | 20231214 | 144000 | 12378842400 | 65300 | 65500 | 65500 | 65300 | 3510 |
| 253 | 20231214 | 143900 | 12149327300 | 65400 | 65500 | 65500 | 65400 | 558 |
| 254 | 20231214 | 143800 | 12112821200 | 65500 | 65600 | 65600 | 65400 | 2301 |
| 255 | 20231214 | 143700 | 11962101300 | 65500 | 65500 | 65600 | 65500 | 380 |
| 256 | 20231214 | 143600 | 11937197300 | 65500 | 65500 | 65600 | 65500 | 316 |
| 257 | 20231214 | 143500 | 11916488100 | 65500 | 65600 | 65600 | 65500 | 412 |
| 258 | 20231214 | 143400 | 11889486900 | 65500 | 65500 | 65600 | 65500 | 325 |
| 259 | 20231214 | 143300 | 11868186100 | 65500 | 65500 | 65600 | 65500 | 295 |
| 260 | 20231214 | 143200 | 11848853700 | 65500 | 65500 | 65600 | 65500 | 421 |
| 261 | 20231214 | 143100 | 11821269100 | 65500 | 65500 | 65600 | 65500 | 351 |
| 262 | 20231214 | 143000 | 11798253900 | 65500 | 65500 | 65600 | 65500 | 268 |
| 263 | 20231214 | 142900 | 11780692500 | 65600 | 65600 | 65600 | 65500 | 357 |
| 264 | 20231214 | 142800 | 11757291600 | 65600 | 65500 | 65600 | 65500 | 404 |
| 265 | 20231214 | 142700 | 11730799000 | 65500 | 65600 | 65600 | 65500 | 299 |
| 266 | 20231214 | 142600 | 11711206600 | 65500 | 65600 | 65700 | 65500 | 1764 |
| 267 | 20231214 | 142500 | 11595486000 | 65700 | 65700 | 65700 | 65600 | 327 |
| 268 | 20231214 | 142400 | 11574022000 | 65600 | 65600 | 65700 | 65600 | 328 |
| 269 | 20231214 | 142300 | 11552496100 | 65600 | 65700 | 65700 | 65600 | 708 |
| 270 | 20231214 | 142200 | 11506010300 | 65600 | 65700 | 65700 | 65600 | 399 |
| 271 | 20231214 | 142100 | 11479824400 | 65600 | 65600 | 65700 | 65600 | 361 |
| 272 | 20231214 | 142000 | 11456123600 | 65700 | 65700 | 65700 | 65600 | 448 |
| 273 | 20231214 | 141900 | 11426711100 | 65700 | 65700 | 65700 | 65600 | 235 |
| 274 | 20231214 | 141800 | 11411285400 | 65600 | 65600 | 65700 | 65600 | 204 |
| 275 | 20231214 | 141700 | 11397891100 | 65700 | 65700 | 65700 | 65600 | 297 |
| 276 | 20231214 | 141600 | 11378396400 | 65700 | 65700 | 65700 | 65600 | 415 |
| 277 | 20231214 | 141500 | 11351149700 | 65600 | 65600 | 65700 | 65600 | 264 |
| 278 | 20231214 | 141400 | 11333818800 | 65700 | 65600 | 65700 | 65600 | 286 |
| 279 | 20231214 | 141300 | 11315038700 | 65600 | 65600 | 65700 | 65600 | 392 |
| 280 | 20231214 | 141200 | 11289311000 | 65700 | 65600 | 65700 | 65600 | 340 |
| 281 | 20231214 | 141100 | 11266985500 | 65700 | 65700 | 65700 | 65600 | 299 |
| 282 | 20231214 | 141000 | 11247361100 | 65700 | 65700 | 65700 | 65600 | 350 |
| 283 | 20231214 | 140900 | 11224390100 | 65600 | 65600 | 65700 | 65600 | 331 |
| 284 | 20231214 | 140800 | 11202655700 | 65600 | 65600 | 65700 | 65600 | 297 |
| 285 | 20231214 | 140700 | 11183159100 | 65600 | 65700 | 65700 | 65600 | 427 |
| 286 | 20231214 | 140600 | 11155137300 | 65700 | 65600 | 65700 | 65600 | 183 |
| 287 | 20231214 | 140500 | 11143128000 | 65700 | 65600 | 65700 | 65600 | 226 |
| 288 | 20231214 | 140400 | 11128290200 | 65700 | 65600 | 65700 | 65600 | 1274 |
| 289 | 20231214 | 140300 | 11044602900 | 65600 | 65600 | 65700 | 65600 | 229 |
| 290 | 20231214 | 140200 | 11029568400 | 65700 | 65600 | 65700 | 65600 | 206 |
| 291 | 20231214 | 140100 | 11016042100 | 65700 | 65700 | 65800 | 65600 | 564 |
| 292 | 20231214 | 140000 | 10978992800 | 65700 | 65800 | 65800 | 65700 | 276 |
| 293 | 20231214 | 135900 | 10960847300 | 65800 | 65700 | 65800 | 65700 | 449 |
| 294 | 20231214 | 135800 | 10931331300 | 65700 | 65800 | 65800 | 65700 | 915 |
| 295 | 20231214 | 135700 | 10871208100 | 65700 | 65700 | 65800 | 65700 | 1678 |
| 296 | 20231214 | 135600 | 10760906600 | 65800 | 65700 | 65800 | 65600 | 1195 |
| 297 | 20231214 | 135500 | 10682392000 | 65700 | 65700 | 65700 | 65600 | 583 |
| 298 | 20231214 | 135400 | 10644104600 | 65700 | 65700 | 65700 | 65600 | 421 |
| 299 | 20231214 | 135300 | 10616456400 | 65700 | 65600 | 65700 | 65600 | 417 |
| 300 | 20231214 | 135200 | 10589069700 | 65700 | 65700 | 65700 | 65600 | 567 |
| 301 | 20231214 | 135100 | 10551827600 | 65700 | 65700 | 65700 | 65600 | 540 |
| 302 | 20231214 | 135000 | 10516355400 | 65600 | 65600 | 65700 | 65600 | 404 |
| 303 | 20231214 | 134900 | 10489826100 | 65700 | 65600 | 65700 | 65600 | 447 |
| 304 | 20231214 | 134800 | 10460477600 | 65700 | 65700 | 65700 | 65600 | 1008 |
| 305 | 20231214 | 134700 | 10394272000 | 65600 | 65500 | 65700 | 65500 | 606 |
| 306 | 20231214 | 134600 | 10354525700 | 65600 | 65700 | 65700 | 65500 | 276 |
| 307 | 20231214 | 134500 | 10336414900 | 65600 | 65700 | 65700 | 65600 | 1107 |
| 308 | 20231214 | 134400 | 10263762900 | 65700 | 65600 | 65700 | 65600 | 459 |
| 309 | 20231214 | 134300 | 10233618900 | 65600 | 65600 | 65700 | 65600 | 520 |
| 310 | 20231214 | 134200 | 10199472000 | 65700 | 65600 | 65700 | 65500 | 1024 |
| 311 | 20231214 | 134100 | 10132295200 | 65600 | 65600 | 65700 | 65500 | 2394 |
| 312 | 20231214 | 134000 | 9975248300 | 65700 | 65700 | 65700 | 65600 | 941 |
| 313 | 20231214 | 133900 | 9913434300 | 65600 | 65700 | 65700 | 65600 | 1556 |
| 314 | 20231214 | 133800 | 9811218600 | 65700 | 65700 | 65700 | 65600 | 316 |
| 315 | 20231214 | 133700 | 9790477600 | 65700 | 65700 | 65700 | 65600 | 380 |
| 316 | 20231214 | 133600 | 9765524300 | 65700 | 65600 | 65700 | 65600 | 386 |
| 317 | 20231214 | 133500 | 9740188500 | 65700 | 65600 | 65700 | 65500 | 295 |
| 318 | 20231214 | 133400 | 9720835900 | 65600 | 65500 | 65700 | 65500 | 186 |
| 319 | 20231214 | 133300 | 9708633900 | 65600 | 65600 | 65700 | 65500 | 548 |
| 320 | 20231214 | 133200 | 9672672200 | 65700 | 65700 | 65700 | 65600 | 293 |
| 321 | 20231214 | 133100 | 9653427100 | 65700 | 65700 | 65700 | 65600 | 340 |
| 322 | 20231214 | 133000 | 9631101800 | 65600 | 65600 | 65700 | 65600 | 576 |
| 323 | 20231214 | 132900 | 9593302800 | 65700 | 65600 | 65700 | 65600 | 859 |
| 324 | 20231214 | 132800 | 9536941800 | 65600 | 65700 | 65700 | 65600 | 394 |
| 325 | 20231214 | 132700 | 9511074100 | 65600 | 65600 | 65700 | 65600 | 3473 |
| 326 | 20231214 | 132600 | 9283227700 | 65600 | 65600 | 65600 | 65500 | 921 |
| 327 | 20231214 | 132500 | 9222818000 | 65600 | 65500 | 65600 | 65500 | 463 |
| 328 | 20231214 | 132400 | 9192450800 | 65500 | 65600 | 65600 | 65500 | 626 |
| 329 | 20231214 | 132300 | 9151396700 | 65500 | 65500 | 65600 | 65400 | 8424 |
| 330 | 20231214 | 132200 | 8599598600 | 65400 | 65500 | 65500 | 65400 | 418 |
| 331 | 20231214 | 132100 | 8572225700 | 65500 | 65500 | 65500 | 65400 | 660 |
| 332 | 20231214 | 132000 | 8529002700 | 65400 | 65400 | 65500 | 65400 | 312 |
| 333 | 20231214 | 131900 | 8508572500 | 65400 | 65400 | 65500 | 65400 | 357 |
| 334 | 20231214 | 131800 | 8485197300 | 65400 | 65500 | 65500 | 65400 | 239 |
| 335 | 20231214 | 131700 | 8469550500 | 65500 | 65400 | 65500 | 65400 | 117 |
| 336 | 20231214 | 131600 | 8461891200 | 65500 | 65400 | 65500 | 65400 | 321 |
| 337 | 20231214 | 131500 | 8440891300 | 65400 | 65500 | 65500 | 65400 | 287 |
| 338 | 20231214 | 131400 | 8422108900 | 65400 | 65400 | 65500 | 65400 | 283 |
| 339 | 20231214 | 131300 | 8403593400 | 65400 | 65300 | 65500 | 65300 | 4927 |
| 340 | 20231214 | 131200 | 8081365500 | 65400 | 65400 | 65400 | 65300 | 184 |
| 341 | 20231214 | 131100 | 8069339300 | 65400 | 65300 | 65400 | 65300 | 243 |
| 342 | 20231214 | 131000 | 8053456100 | 65400 | 65300 | 65400 | 65300 | 198 |
| 343 | 20231214 | 130900 | 8040517000 | 65400 | 65300 | 65400 | 65300 | 120 |
| 344 | 20231214 | 130800 | 8032674500 | 65300 | 65300 | 65400 | 65300 | 401 |
| 345 | 20231214 | 130700 | 8006456500 | 65300 | 65300 | 65400 | 65300 | 99 |
| 346 | 20231214 | 130600 | 7999986600 | 65400 | 65400 | 65400 | 65300 | 224 |
| 347 | 20231214 | 130500 | 7985346000 | 65300 | 65400 | 65400 | 65300 | 639 |
| 348 | 20231214 | 130400 | 7943581800 | 65300 | 65300 | 65400 | 65300 | 186 |
| 349 | 20231214 | 130300 | 7931430900 | 65400 | 65300 | 65400 | 65300 | 296 |
| 350 | 20231214 | 130200 | 7912086900 | 65400 | 65300 | 65400 | 65300 | 159 |
| 351 | 20231214 | 130100 | 7901696800 | 65400 | 65300 | 65400 | 65300 | 375 |
| 352 | 20231214 | 130000 | 7877200900 | 65400 | 65300 | 65400 | 65300 | 276 |
| 353 | 20231214 | 125900 | 7859165200 | 65300 | 65300 | 65400 | 65300 | 223 |
| 354 | 20231214 | 125800 | 7844599200 | 65300 | 65300 | 65400 | 65300 | 139 |
| 355 | 20231214 | 125700 | 7835516100 | 65300 | 65300 | 65400 | 65300 | 213 |
| 356 | 20231214 | 125600 | 7821597800 | 65300 | 65400 | 65400 | 65300 | 168 |
| 357 | 20231214 | 125500 | 7810619100 | 65400 | 65400 | 65400 | 65300 | 69 |
| 358 | 20231214 | 125400 | 7806106600 | 65400 | 65300 | 65400 | 65300 | 231 |
| 359 | 20231214 | 125300 | 7791012600 | 65400 | 65400 | 65400 | 65400 | 224 |
| 360 | 20231214 | 125200 | 7776363000 | 65300 | 65300 | 65400 | 65300 | 124 |
| 361 | 20231214 | 125100 | 7768260800 | 65400 | 65300 | 65400 | 65300 | 212 |
| 362 | 20231214 | 125000 | 7754405200 | 65300 | 65300 | 65400 | 65300 | 134 |
| 363 | 20231214 | 124900 | 7745648000 | 65400 | 65400 | 65400 | 65300 | 232 |
| 364 | 20231214 | 124800 | 7730480000 | 65300 | 65400 | 65400 | 65300 | 286 |
| 365 | 20231214 | 124700 | 7711777800 | 65300 | 65300 | 65400 | 65300 | 191 |
| 366 | 20231214 | 124600 | 7699298500 | 65400 | 65400 | 65400 | 65300 | 458 |
| 367 | 20231214 | 124500 | 7669360800 | 65400 | 65400 | 65400 | 65300 | 190 |
| 368 | 20231214 | 124400 | 7656935400 | 65400 | 65400 | 65400 | 65300 | 266 |
| 369 | 20231214 | 124300 | 7639554500 | 65300 | 65300 | 65400 | 65300 | 69 |
| 370 | 20231214 | 124200 | 7635042400 | 65300 | 65300 | 65400 | 65300 | 223 |
| 371 | 20231214 | 124100 | 7620471700 | 65300 | 65300 | 65400 | 65300 | 175 |
| 372 | 20231214 | 124000 | 7609039700 | 65400 | 65400 | 65400 | 65300 | 344 |
| 373 | 20231214 | 123900 | 7586548100 | 65400 | 65400 | 65400 | 65200 | 400 |
| 374 | 20231214 | 123800 | 7560420100 | 65400 | 65300 | 65400 | 65300 | 182 |
| 375 | 20231214 | 123700 | 7548530000 | 65300 | 65400 | 65400 | 65300 | 203 |
| 376 | 20231214 | 123600 | 7535267000 | 65300 | 65400 | 65400 | 65300 | 420 |
| 377 | 20231214 | 123500 | 7507831800 | 65300 | 65300 | 65400 | 65300 | 99 |
| 378 | 20231214 | 123400 | 7501363600 | 65400 | 65400 | 65400 | 65300 | 171 |
| 379 | 20231214 | 123300 | 7490188600 | 65300 | 65400 | 65400 | 65300 | 145 |
| 380 | 20231214 | 123200 | 7480713100 | 65400 | 65300 | 65400 | 65200 | 846 |
| 381 | 20231214 | 123100 | 7425462300 | 65300 | 65200 | 65300 | 65200 | 150 |
| 382 | 20231214 | 123000 | 7415673100 | 65300 | 65200 | 65300 | 65200 | 130 |
| 383 | 20231214 | 122900 | 7407187100 | 65300 | 65300 | 65300 | 65200 | 218 |
| 384 | 20231214 | 122800 | 7392966500 | 65200 | 65300 | 65300 | 65200 | 93 |
| 385 | 20231214 | 122700 | 7386895400 | 65200 | 65400 | 65400 | 65200 | 323 |
| 386 | 20231214 | 122600 | 7365819900 | 65400 | 65300 | 65400 | 65300 | 124 |
| 387 | 20231214 | 122500 | 7357718100 | 65300 | 65400 | 65400 | 65300 | 529 |
| 388 | 20231214 | 122400 | 7323165100 | 65400 | 65200 | 65400 | 65200 | 269 |
| 389 | 20231214 | 122300 | 7305592000 | 65300 | 65300 | 65300 | 65200 | 255 |
| 390 | 20231214 | 122200 | 7288941000 | 65200 | 65200 | 65300 | 65200 | 257 |
| 391 | 20231214 | 122100 | 7272164800 | 65300 | 65300 | 65300 | 65200 | 117 |
| 392 | 20231214 | 122000 | 7264529300 | 65200 | 65200 | 65300 | 65200 | 617 |
| 393 | 20231214 | 121900 | 7224269400 | 65200 | 65300 | 65300 | 65200 | 208 |
| 394 | 20231214 | 121800 | 7210692300 | 65300 | 65300 | 65300 | 65200 | 307 |
| 395 | 20231214 | 121700 | 7190650900 | 65300 | 65200 | 65300 | 65200 | 206 |
| 396 | 20231214 | 121600 | 7177206600 | 65200 | 65200 | 65300 | 65200 | 114 |
| 397 | 20231214 | 121500 | 7169766200 | 65200 | 65300 | 65300 | 65200 | 299 |
| 398 | 20231214 | 121400 | 7150254600 | 65300 | 65300 | 65300 | 65200 | 250 |
| 399 | 20231214 | 121300 | 7133936900 | 65300 | 65300 | 65300 | 65200 | 87 |
| 400 | 20231214 | 121200 | 7128256500 | 65200 | 65200 | 65300 | 65200 | 401 |
| 401 | 20231214 | 121100 | 7102077600 | 65300 | 65200 | 65300 | 65200 | 47 |
| 402 | 20231214 | 121000 | 7099010500 | 65300 | 65200 | 65300 | 65200 | 189 |
| 403 | 20231214 | 120900 | 7086677000 | 65200 | 65200 | 65300 | 65200 | 114 |
| 404 | 20231214 | 120800 | 7079237800 | 65200 | 65200 | 65300 | 65200 | 216 |
| 405 | 20231214 | 120700 | 7065146300 | 65300 | 65300 | 65300 | 65200 | 186 |
| 406 | 20231214 | 120600 | 7053007800 | 65200 | 65300 | 65300 | 65200 | 76 |
| 407 | 20231214 | 120500 | 7048046400 | 65300 | 65200 | 65300 | 65200 | 378 |
| 408 | 20231214 | 120400 | 7023392700 | 65200 | 65200 | 65300 | 65200 | 198 |
| 409 | 20231214 | 120300 | 7010471800 | 65200 | 65200 | 65300 | 65200 | 71 |
| 410 | 20231214 | 120200 | 7005836800 | 65200 | 65300 | 65300 | 65200 | 406 |
| 411 | 20231214 | 120100 | 6979356900 | 65300 | 65300 | 65300 | 65200 | 204 |
| 412 | 20231214 | 120000 | 6966035800 | 65200 | 65300 | 65300 | 65200 | 159 |
| 413 | 20231214 | 115900 | 6955661000 | 65300 | 65200 | 65300 | 65200 | 101 |
| 414 | 20231214 | 115800 | 6949069500 | 65200 | 65200 | 65300 | 65200 | 135 |
| 415 | 20231214 | 115700 | 6940259100 | 65300 | 65200 | 65300 | 65200 | 157 |
| 416 | 20231214 | 115600 | 6930015800 | 65200 | 65200 | 65300 | 65200 | 350 |
| 417 | 20231214 | 115500 | 6907186000 | 65200 | 65200 | 65300 | 65200 | 184 |
| 418 | 20231214 | 115400 | 6895179000 | 65300 | 65200 | 65300 | 65200 | 243 |
| 419 | 20231214 | 115300 | 6879318600 | 65200 | 65200 | 65300 | 65200 | 209 |
| 420 | 20231214 | 115200 | 6865678300 | 65300 | 65300 | 65300 | 65200 | 161 |
| 421 | 20231214 | 115100 | 6855170700 | 65300 | 65200 | 65300 | 65200 | 188 |
| 422 | 20231214 | 115000 | 6842895400 | 65200 | 65300 | 65300 | 65200 | 304 |
| 423 | 20231214 | 114900 | 6823055200 | 65300 | 65200 | 65300 | 65200 | 97 |
| 424 | 20231214 | 114800 | 6816723200 | 65200 | 65300 | 65300 | 65200 | 181 |
| 425 | 20231214 | 114700 | 6804909800 | 65200 | 65200 | 65300 | 65200 | 115 |
| 426 | 20231214 | 114600 | 6797411500 | 65300 | 65200 | 65300 | 65200 | 230 |
| 427 | 20231214 | 114500 | 6782404800 | 65200 | 65100 | 65200 | 65100 | 260 |
| 428 | 20231214 | 114400 | 6765457700 | 65100 | 65100 | 65100 | 65100 | 77 |
| 429 | 20231214 | 114300 | 6760445000 | 65100 | 65100 | 65200 | 65100 | 245 |
| 430 | 20231214 | 114200 | 6744479700 | 65100 | 65100 | 65200 | 65100 | 167 |
| 431 | 20231214 | 114100 | 6733595900 | 65200 | 65100 | 65200 | 65100 | 102 |
| 432 | 20231214 | 114000 | 6726953800 | 65100 | 65200 | 65200 | 65100 | 224 |
| 433 | 20231214 | 113900 | 6712361200 | 65200 | 65300 | 65300 | 65100 | 338 |
| 434 | 20231214 | 113800 | 6690326400 | 65300 | 65300 | 65300 | 65200 | 442 |
| 435 | 20231214 | 113700 | 6661501700 | 65200 | 65300 | 65300 | 65200 | 64 |
| 436 | 20231214 | 113600 | 6657325700 | 65200 | 65200 | 65200 | 65100 | 228 |
| 437 | 20231214 | 113500 | 6642460200 | 65100 | 65200 | 65200 | 65100 | 123 |
| 438 | 20231214 | 113400 | 6634447000 | 65200 | 65200 | 65200 | 65200 | 190 |
| 439 | 20231214 | 113300 | 6622059000 | 65300 | 65200 | 65300 | 65200 | 352 |
| 440 | 20231214 | 113200 | 6599107000 | 65100 | 65200 | 65300 | 65100 | 715 |
| 441 | 20231214 | 113100 | 6552489000 | 65200 | 65200 | 65200 | 65200 | 487 |
| 442 | 20231214 | 113000 | 6520736600 | 65200 | 65200 | 65300 | 65200 | 286 |
| 443 | 20231214 | 112900 | 6502085800 | 65200 | 65300 | 65300 | 65200 | 96 |
| 444 | 20231214 | 112800 | 6495818000 | 65200 | 65300 | 65300 | 65200 | 223 |
| 445 | 20231214 | 112700 | 6481267500 | 65200 | 65200 | 65300 | 65200 | 198 |
| 446 | 20231214 | 112600 | 6468350600 | 65300 | 65300 | 65300 | 65200 | 127 |
| 447 | 20231214 | 112500 | 6460064700 | 65300 | 65200 | 65300 | 65200 | 216 |
| 448 | 20231214 | 112400 | 6445979400 | 65200 | 65200 | 65300 | 65200 | 203 |
| 449 | 20231214 | 112300 | 6432737600 | 65200 | 65100 | 65200 | 65100 | 395 |
| 450 | 20231214 | 112200 | 6407007300 | 65200 | 65200 | 65200 | 65100 | 113 |
| 451 | 20231214 | 112100 | 6399640000 | 65100 | 65200 | 65200 | 65100 | 250 |
| 452 | 20231214 | 112000 | 6383348000 | 65100 | 65200 | 65200 | 65100 | 504 |
| 453 | 20231214 | 111900 | 6350490900 | 65200 | 65200 | 65300 | 65200 | 1057 |
| 454 | 20231214 | 111800 | 6281572600 | 65200 | 65400 | 65400 | 65200 | 257 |
| 455 | 20231214 | 111700 | 6264786000 | 65300 | 65400 | 65400 | 65300 | 262 |
| 456 | 20231214 | 111600 | 6247669200 | 65300 | 65400 | 65400 | 65300 | 703 |
| 457 | 20231214 | 111500 | 6201742300 | 65300 | 65400 | 65400 | 65300 | 211 |
| 458 | 20231214 | 111400 | 6187948300 | 65400 | 65400 | 65400 | 65300 | 199 |
| 459 | 20231214 | 111300 | 6174946200 | 65400 | 65300 | 65400 | 65300 | 91 |
| 460 | 20231214 | 111200 | 6169000300 | 65300 | 65300 | 65400 | 65200 | 370 |
| 461 | 20231214 | 111100 | 6144839600 | 65200 | 65300 | 65400 | 65200 | 225 |
| 462 | 20231214 | 111000 | 6130151600 | 65200 | 65400 | 65400 | 65200 | 339 |
| 463 | 20231214 | 110900 | 6108012500 | 65300 | 65400 | 65400 | 65300 | 127 |
| 464 | 20231214 | 110800 | 6099712100 | 65300 | 65200 | 65300 | 65200 | 815 |
| 465 | 20231214 | 110700 | 6046497600 | 65200 | 65300 | 65400 | 65200 | 636 |
| 466 | 20231214 | 110600 | 6004976700 | 65400 | 65400 | 65400 | 65300 | 387 |
| 467 | 20231214 | 110500 | 5979696600 | 65400 | 65400 | 65400 | 65300 | 99 |
| 468 | 20231214 | 110400 | 5973223400 | 65300 | 65300 | 65400 | 65300 | 188 |
| 469 | 20231214 | 110300 | 5960940400 | 65300 | 65400 | 65400 | 65300 | 216 |
| 470 | 20231214 | 110200 | 5946830500 | 65400 | 65300 | 65400 | 65300 | 322 |
| 471 | 20231214 | 110100 | 5925796700 | 65400 | 65300 | 65400 | 65300 | 229 |
| 472 | 20231214 | 110000 | 5910831400 | 65400 | 65300 | 65400 | 65300 | 93 |
| 473 | 20231214 | 105900 | 5904755400 | 65400 | 65400 | 65400 | 65300 | 341 |
| 474 | 20231214 | 105800 | 5882473100 | 65400 | 65400 | 65400 | 65300 | 124 |
| 475 | 20231214 | 105700 | 5874370100 | 65300 | 65200 | 65400 | 65200 | 343 |
| 476 | 20231214 | 105600 | 5851962900 | 65200 | 65300 | 65300 | 65200 | 173 |
| 477 | 20231214 | 105500 | 5840672300 | 65300 | 65200 | 65300 | 65200 | 198 |
| 478 | 20231214 | 105400 | 5827743300 | 65200 | 65200 | 65300 | 65200 | 208 |
| 479 | 20231214 | 105300 | 5814181400 | 65200 | 65100 | 65300 | 65100 | 294 |
| 480 | 20231214 | 105200 | 5795001400 | 65100 | 65300 | 65300 | 65100 | 520 |
| 481 | 20231214 | 105100 | 5761107400 | 65300 | 65200 | 65300 | 65200 | 359 |
| 482 | 20231214 | 105000 | 5737672800 | 65300 | 65300 | 65300 | 65200 | 1172 |
| 483 | 20231214 | 104900 | 5661242600 | 65200 | 65300 | 65300 | 65200 | 174 |
| 484 | 20231214 | 104800 | 5649889600 | 65300 | 65300 | 65300 | 65300 | 249 |
| 485 | 20231214 | 104700 | 5633629900 | 65400 | 65300 | 65400 | 65200 | 254 |
| 486 | 20231214 | 104600 | 5617047200 | 65200 | 65300 | 65300 | 65200 | 337 |
| 487 | 20231214 | 104500 | 5595047800 | 65200 | 65200 | 65300 | 65200 | 253 |
| 488 | 20231214 | 104400 | 5578530200 | 65300 | 65300 | 65300 | 65200 | 167 |
| 489 | 20231214 | 104300 | 5567632900 | 65300 | 65300 | 65400 | 65300 | 516 |
| 490 | 20231214 | 104200 | 5533932500 | 65300 | 65400 | 65400 | 65300 | 222 |
| 491 | 20231214 | 104100 | 5519422400 | 65400 | 65400 | 65400 | 65300 | 418 |
| 492 | 20231214 | 104000 | 5492121100 | 65400 | 65400 | 65400 | 65300 | 172 |
| 493 | 20231214 | 103900 | 5480874300 | 65400 | 65400 | 65400 | 65300 | 167 |
| 494 | 20231214 | 103800 | 5469962500 | 65400 | 65400 | 65400 | 65300 | 509 |
| 495 | 20231214 | 103700 | 5436706000 | 65400 | 65400 | 65400 | 65300 | 916 |
| 496 | 20231214 | 103600 | 5376838800 | 65300 | 65400 | 65400 | 65300 | 433 |
| 497 | 20231214 | 103500 | 5348525400 | 65400 | 65400 | 65400 | 65300 | 2524 |
| 498 | 20231214 | 103400 | 5183459700 | 65400 | 65400 | 65400 | 65300 | 192 |
| 499 | 20231214 | 103300 | 5170910500 | 65300 | 65300 | 65400 | 65300 | 1383 |
| 500 | 20231214 | 103200 | 5080484100 | 65400 | 65400 | 65400 | 65300 | 176 |
| 501 | 20231214 | 103100 | 5068978100 | 65400 | 65400 | 65400 | 65300 | 566 |
| 502 | 20231214 | 103000 | 5031986700 | 65300 | 65300 | 65400 | 65200 | 1316 |
| 503 | 20231214 | 102900 | 4946049900 | 65300 | 65300 | 65300 | 65200 | 410 |
| 504 | 20231214 | 102800 | 4919285600 | 65300 | 65200 | 65300 | 65200 | 176 |
| 505 | 20231214 | 102700 | 4907798500 | 65300 | 65300 | 65300 | 65200 | 285 |
| 506 | 20231214 | 102600 | 4889196800 | 65300 | 65200 | 65300 | 65200 | 517 |
| 507 | 20231214 | 102500 | 4855441200 | 65300 | 65300 | 65300 | 65200 | 184 |
| 508 | 20231214 | 102400 | 4843428000 | 65300 | 65300 | 65300 | 65200 | 319 |
| 509 | 20231214 | 102300 | 4822610600 | 65300 | 65200 | 65300 | 65200 | 313 |
| 510 | 20231214 | 102200 | 4802175500 | 65300 | 65300 | 65300 | 65200 | 300 |
| 511 | 20231214 | 102100 | 4782595100 | 65300 | 65200 | 65300 | 65200 | 206 |
| 512 | 20231214 | 102000 | 4769155300 | 65300 | 65400 | 65400 | 65200 | 357 |
| 513 | 20231214 | 101900 | 4745839400 | 65300 | 65400 | 65400 | 65200 | 248 |
| 514 | 20231214 | 101800 | 4729637900 | 65400 | 65300 | 65400 | 65300 | 1472 |
| 515 | 20231214 | 101700 | 4633506900 | 65200 | 65300 | 65300 | 65200 | 935 |
| 516 | 20231214 | 101600 | 4572491900 | 65300 | 65300 | 65300 | 65200 | 357 |
| 517 | 20231214 | 101500 | 4549187400 | 65300 | 65300 | 65300 | 65200 | 158 |
| 518 | 20231214 | 101400 | 4538877600 | 65300 | 65200 | 65300 | 65200 | 213 |
| 519 | 20231214 | 101300 | 4524982600 | 65300 | 65300 | 65300 | 65300 | 317 |
| 520 | 20231214 | 101200 | 4504282500 | 65300 | 65300 | 65300 | 65200 | 2156 |
| 521 | 20231214 | 101100 | 4363547000 | 65200 | 65300 | 65300 | 65200 | 266 |
| 522 | 20231214 | 101000 | 4346182100 | 65300 | 65200 | 65300 | 65200 | 239 |
| 523 | 20231214 | 100900 | 4330584400 | 65200 | 65200 | 65300 | 65200 | 426 |
| 524 | 20231214 | 100800 | 4302782000 | 65300 | 65200 | 65300 | 65200 | 1015 |
| 525 | 20231214 | 100700 | 4236595000 | 65200 | 65300 | 65300 | 65200 | 162 |
| 526 | 20231214 | 100600 | 4226023300 | 65300 | 65200 | 65300 | 65100 | 1822 |
| 527 | 20231214 | 100500 | 4107228200 | 65200 | 65200 | 65200 | 65100 | 579 |
| 528 | 20231214 | 100400 | 4069515500 | 65200 | 65200 | 65200 | 65100 | 596 |
| 529 | 20231214 | 100300 | 4030702400 | 65200 | 65200 | 65200 | 65100 | 106 |
| 530 | 20231214 | 100200 | 4023791900 | 65100 | 65200 | 65300 | 65100 | 708 |
| 531 | 20231214 | 100100 | 3977621200 | 65200 | 65300 | 65300 | 65100 | 2408 |
| 532 | 20231214 | 100000 | 3820619600 | 65300 | 65300 | 65300 | 65200 | 198 |
| 533 | 20231214 | 095900 | 3807698100 | 65300 | 65300 | 65300 | 65200 | 321 |
| 534 | 20231214 | 095800 | 3786742400 | 65300 | 65300 | 65300 | 65200 | 200 |
| 535 | 20231214 | 095700 | 3773683600 | 65200 | 65200 | 65300 | 65200 | 227 |
| 536 | 20231214 | 095600 | 3758871300 | 65300 | 65300 | 65300 | 65200 | 401 |
| 537 | 20231214 | 095500 | 3732692300 | 65300 | 65200 | 65300 | 65200 | 163 |
| 538 | 20231214 | 095400 | 3722054100 | 65200 | 65200 | 65300 | 65200 | 332 |
| 539 | 20231214 | 095300 | 3700398600 | 65200 | 65200 | 65300 | 65200 | 546 |
| 540 | 20231214 | 095200 | 3664753200 | 65300 | 65200 | 65300 | 65200 | 193 |
| 541 | 20231214 | 095100 | 3652155400 | 65200 | 65200 | 65300 | 65200 | 257 |
| 542 | 20231214 | 095000 | 3635391600 | 65200 | 65200 | 65300 | 65200 | 318 |
| 543 | 20231214 | 094900 | 3614637400 | 65300 | 65300 | 65300 | 65200 | 437 |
| 544 | 20231214 | 094800 | 3586119200 | 65300 | 65400 | 65400 | 65200 | 694 |
| 545 | 20231214 | 094700 | 3540801500 | 65300 | 65300 | 65400 | 65200 | 462 |
| 546 | 20231214 | 094600 | 3510636900 | 65300 | 65300 | 65300 | 65200 | 404 |
| 547 | 20231214 | 094500 | 3484260700 | 65400 | 65200 | 65400 | 65200 | 1702 |
| 548 | 20231214 | 094400 | 3373159600 | 65200 | 65100 | 65200 | 65100 | 238 |
| 549 | 20231214 | 094300 | 3357644400 | 65100 | 65100 | 65200 | 65100 | 312 |
| 550 | 20231214 | 094200 | 3337319500 | 65100 | 65200 | 65200 | 65000 | 552 |
| 551 | 20231214 | 094100 | 3301394400 | 65100 | 65200 | 65300 | 65100 | 782 |
| 552 | 20231214 | 094000 | 3250413000 | 65200 | 65200 | 65300 | 65200 | 170 |
| 553 | 20231214 | 093900 | 3239320800 | 65200 | 65200 | 65300 | 65200 | 126 |
| 554 | 20231214 | 093800 | 3231094300 | 65200 | 65300 | 65300 | 65200 | 506 |
| 555 | 20231214 | 093700 | 3198084000 | 65300 | 65300 | 65300 | 65200 | 1163 |
| 556 | 20231214 | 093600 | 3122140300 | 65300 | 65300 | 65400 | 65300 | 698 |
| 557 | 20231214 | 093500 | 3076550500 | 65300 | 65300 | 65400 | 65300 | 230 |
| 558 | 20231214 | 093400 | 3061521100 | 65300 | 65200 | 65300 | 65200 | 775 |
| 559 | 20231214 | 093300 | 3010913900 | 65300 | 65200 | 65300 | 65200 | 154 |
| 560 | 20231214 | 093200 | 3000868800 | 65200 | 65400 | 65500 | 65200 | 3622 |
| 561 | 20231214 | 093100 | 2763731200 | 65400 | 65000 | 65400 | 65000 | 13419 |
| 562 | 20231214 | 093000 | 1888793300 | 65100 | 65000 | 65100 | 65000 | 158 |
| 563 | 20231214 | 092900 | 1878522000 | 65000 | 65100 | 65100 | 65000 | 575 |
| 564 | 20231214 | 092800 | 1841132400 | 65100 | 65000 | 65100 | 65000 | 550 |
| 565 | 20231214 | 092700 | 1805379900 | 65100 | 65000 | 65100 | 65000 | 109 |
| 566 | 20231214 | 092600 | 1798284300 | 65000 | 65100 | 65100 | 65000 | 68 |
| 567 | 20231214 | 092500 | 1793862000 | 65100 | 65000 | 65100 | 64900 | 2120 |
| 568 | 20231214 | 092400 | 1656048700 | 64900 | 64800 | 65000 | 64800 | 1702 |
| 569 | 20231214 | 092300 | 1545571500 | 64900 | 64900 | 64900 | 64800 | 203 |
| 570 | 20231214 | 092200 | 1532399900 | 64800 | 64900 | 64900 | 64800 | 271 |
| 571 | 20231214 | 092100 | 1514837500 | 64800 | 64700 | 64900 | 64700 | 1339 |
| 572 | 20231214 | 092000 | 1428093600 | 64800 | 64800 | 64800 | 64700 | 260 |
| 573 | 20231214 | 091900 | 1411247900 | 64800 | 64700 | 64800 | 64700 | 226 |
| 574 | 20231214 | 091800 | 1396622000 | 64700 | 64800 | 64800 | 64700 | 808 |
| 575 | 20231214 | 091700 | 1344341100 | 64700 | 64800 | 64800 | 64700 | 236 |
| 576 | 20231214 | 091600 | 1329057600 | 64700 | 64800 | 64900 | 64700 | 1334 |
| 577 | 20231214 | 091500 | 1242636500 | 64800 | 64800 | 64900 | 64800 | 1861 |
| 578 | 20231214 | 091400 | 1122037400 | 64800 | 64900 | 64900 | 64800 | 440 |
| 579 | 20231214 | 091300 | 1093497400 | 64900 | 64900 | 64900 | 64800 | 1417 |
| 580 | 20231214 | 091200 | 1001551100 | 64900 | 64900 | 64900 | 64800 | 563 |
| 581 | 20231214 | 091100 | 965027900 | 64800 | 64800 | 64900 | 64800 | 1165 |
| 582 | 20231214 | 091000 | 889508000 | 64900 | 65000 | 65000 | 64900 | 378 |
| 583 | 20231214 | 090900 | 864975400 | 64900 | 64900 | 65000 | 64800 | 803 |
| 584 | 20231214 | 090800 | 812864900 | 64900 | 64900 | 64900 | 64800 | 279 |
| 585 | 20231214 | 090700 | 794759600 | 64900 | 64900 | 65000 | 64900 | 1034 |
| 586 | 20231214 | 090600 | 727636000 | 64900 | 65000 | 65100 | 64900 | 597 |
| 587 | 20231214 | 090500 | 688849100 | 65000 | 64900 | 65000 | 64800 | 310 |
| 588 | 20231214 | 090400 | 668716700 | 64900 | 64900 | 64900 | 64800 | 1181 |
| 589 | 20231214 | 090300 | 592103800 | 64900 | 64800 | 64900 | 64700 | 2111 |
| 590 | 20231214 | 090200 | 455270000 | 64800 | 64800 | 64900 | 64700 | 274 |
| 591 | 20231214 | 090100 | 437531600 | 65000 | 65000 | 65000 | 64700 | 1328 |
| 592 | 20231214 | 090000 | 351377400 | 65100 | 64900 | 65200 | 64800 | 5408 |