32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 185500 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 10917 |
| 3 | 20231220 | 185400 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 4 | 20231220 | 185300 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 5 | 20231220 | 185200 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 6 | 20231220 | 185100 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 7 | 20231220 | 185000 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 8 | 20231220 | 184900 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 9 | 20231220 | 184800 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 10 | 20231220 | 184700 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 11 | 20231220 | 184600 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 12 | 20231220 | 184500 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 13 | 20231220 | 184400 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 14 | 20231220 | 184300 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 15 | 20231220 | 184200 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 16 | 20231220 | 184100 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 17 | 20231220 | 184000 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 18 | 20231220 | 183900 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 19 | 20231220 | 183800 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 20 | 20231220 | 183700 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 21 | 20231220 | 183600 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 22 | 20231220 | 183500 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 23 | 20231220 | 183400 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 24 | 20231220 | 183300 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 25 | 20231220 | 183200 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 26 | 20231220 | 183100 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 27 | 20231220 | 183000 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 28 | 20231220 | 182900 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 29 | 20231220 | 182800 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 30 | 20231220 | 182700 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 31 | 20231220 | 182600 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 32 | 20231220 | 182500 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 10917 |
| 33 | 20231220 | 182400 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 34 | 20231220 | 182300 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 35 | 20231220 | 182200 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 36 | 20231220 | 182100 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 37 | 20231220 | 182000 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 38 | 20231220 | 181900 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 39 | 20231220 | 181800 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 40 | 20231220 | 181700 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 41 | 20231220 | 181600 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 42 | 20231220 | 181500 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 43 | 20231220 | 181400 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 44 | 20231220 | 181300 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 45 | 20231220 | 181200 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 46 | 20231220 | 181100 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 47 | 20231220 | 181000 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 48 | 20231220 | 180900 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 49 | 20231220 | 180800 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 50 | 20231220 | 180700 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 51 | 20231220 | 180600 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 52 | 20231220 | 180500 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 53 | 20231220 | 180400 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 54 | 20231220 | 180300 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 55 | 20231220 | 180200 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 56 | 20231220 | 180100 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 57 | 20231220 | 180000 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 58 | 20231220 | 175900 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 59 | 20231220 | 175800 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 60 | 20231220 | 175700 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 61 | 20231220 | 175600 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 62 | 20231220 | 175500 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 10917 |
| 63 | 20231220 | 175400 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 64 | 20231220 | 175300 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 65 | 20231220 | 175200 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 66 | 20231220 | 175100 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 67 | 20231220 | 175000 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 68 | 20231220 | 174900 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 69 | 20231220 | 174800 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 70 | 20231220 | 174700 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 71 | 20231220 | 174600 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 72 | 20231220 | 174500 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 73 | 20231220 | 174400 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 74 | 20231220 | 174300 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 75 | 20231220 | 174200 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 76 | 20231220 | 174100 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 77 | 20231220 | 174000 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 78 | 20231220 | 173900 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 79 | 20231220 | 173800 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 80 | 20231220 | 173700 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 81 | 20231220 | 173600 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 82 | 20231220 | 173500 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 83 | 20231220 | 173400 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 84 | 20231220 | 173300 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 85 | 20231220 | 173200 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 86 | 20231220 | 173100 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 87 | 20231220 | 173000 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 88 | 20231220 | 172900 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 89 | 20231220 | 172800 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 90 | 20231220 | 172700 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 91 | 20231220 | 172600 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 92 | 20231220 | 172500 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 10917 |
| 93 | 20231220 | 172400 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 94 | 20231220 | 172300 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 95 | 20231220 | 172200 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 96 | 20231220 | 172100 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 97 | 20231220 | 172000 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 98 | 20231220 | 171900 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 99 | 20231220 | 171800 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 100 | 20231220 | 171700 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 101 | 20231220 | 171600 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 102 | 20231220 | 171500 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 103 | 20231220 | 171400 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 104 | 20231220 | 171300 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 105 | 20231220 | 171200 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 106 | 20231220 | 171100 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 107 | 20231220 | 171000 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 108 | 20231220 | 170900 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 109 | 20231220 | 170800 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 110 | 20231220 | 170700 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 111 | 20231220 | 170600 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 112 | 20231220 | 170500 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 113 | 20231220 | 170400 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 114 | 20231220 | 170300 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 115 | 20231220 | 170200 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 116 | 20231220 | 170100 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 117 | 20231220 | 170000 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 118 | 20231220 | 165900 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 119 | 20231220 | 165800 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 120 | 20231220 | 165700 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 121 | 20231220 | 165600 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 122 | 20231220 | 165500 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 10917 |
| 123 | 20231220 | 165400 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 124 | 20231220 | 165300 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 125 | 20231220 | 165200 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 126 | 20231220 | 165100 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 127 | 20231220 | 165000 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 128 | 20231220 | 164900 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 129 | 20231220 | 164800 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 130 | 20231220 | 164700 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 131 | 20231220 | 164600 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 132 | 20231220 | 164500 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 133 | 20231220 | 164400 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 134 | 20231220 | 164300 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 135 | 20231220 | 164200 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 136 | 20231220 | 164100 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 137 | 20231220 | 164000 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 138 | 20231220 | 163900 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 139 | 20231220 | 163800 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 140 | 20231220 | 163700 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 141 | 20231220 | 163600 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 142 | 20231220 | 163500 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 143 | 20231220 | 163400 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 144 | 20231220 | 163300 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 145 | 20231220 | 163200 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 146 | 20231220 | 163100 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 147 | 20231220 | 163000 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 148 | 20231220 | 162900 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 149 | 20231220 | 162800 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 150 | 20231220 | 162700 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 151 | 20231220 | 162600 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 152 | 20231220 | 162500 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 10917 |
| 153 | 20231220 | 162400 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 154 | 20231220 | 162300 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 155 | 20231220 | 162200 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 156 | 20231220 | 162100 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 157 | 20231220 | 162000 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 158 | 20231220 | 161900 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 159 | 20231220 | 161800 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 160 | 20231220 | 161700 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 161 | 20231220 | 161600 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 162 | 20231220 | 161500 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 163 | 20231220 | 161400 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 164 | 20231220 | 161300 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 165 | 20231220 | 161200 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 166 | 20231220 | 161100 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 167 | 20231220 | 161000 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 168 | 20231220 | 160900 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 169 | 20231220 | 160800 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 170 | 20231220 | 160700 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 171 | 20231220 | 160600 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 172 | 20231220 | 160500 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 173 | 20231220 | 160400 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 174 | 20231220 | 160300 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 175 | 20231220 | 160200 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 176 | 20231220 | 160100 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 177 | 20231220 | 160000 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 178 | 20231220 | 155900 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 179 | 20231220 | 155800 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 180 | 20231220 | 155700 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 181 | 20231220 | 155600 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 182 | 20231220 | 155500 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 10917 |
| 183 | 20231220 | 155400 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 184 | 20231220 | 155300 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 185 | 20231220 | 155200 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 186 | 20231220 | 155100 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 187 | 20231220 | 155000 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 188 | 20231220 | 154900 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 189 | 20231220 | 154800 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 190 | 20231220 | 154700 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 191 | 20231220 | 154600 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 192 | 20231220 | 154500 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 193 | 20231220 | 154400 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 194 | 20231220 | 154300 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 195 | 20231220 | 154200 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 196 | 20231220 | 154100 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 197 | 20231220 | 154000 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 198 | 20231220 | 153900 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 199 | 20231220 | 153800 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 200 | 20231220 | 153700 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 201 | 20231220 | 153600 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 202 | 20231220 | 153500 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 203 | 20231220 | 153400 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 204 | 20231220 | 153300 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 205 | 20231220 | 153200 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 206 | 20231220 | 153100 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 207 | 20231220 | 153000 | 10405803600 | 63400 | 63400 | 63400 | 63400 | 10917 |
| 208 | 20231220 | 152900 | 9713665800 | 62900 | 62900 | 62900 | 62900 | 0 |
| 209 | 20231220 | 152800 | 9713665800 | 62900 | 62900 | 62900 | 62900 | 0 |
| 210 | 20231220 | 152700 | 9713665800 | 62900 | 62900 | 62900 | 62900 | 0 |
| 211 | 20231220 | 152600 | 9713665800 | 62900 | 62900 | 62900 | 62900 | 0 |
| 212 | 20231220 | 152500 | 9713665800 | 62900 | 62900 | 62900 | 62900 | 0 |
| 213 | 20231220 | 152400 | 9713665800 | 62900 | 62900 | 62900 | 62900 | 0 |
| 214 | 20231220 | 152300 | 9713665800 | 62900 | 62900 | 62900 | 62900 | 0 |
| 215 | 20231220 | 152200 | 9713665800 | 62900 | 62900 | 62900 | 62900 | 0 |
| 216 | 20231220 | 152100 | 9713665800 | 62900 | 62900 | 62900 | 62900 | 0 |
| 217 | 20231220 | 152000 | 9713665800 | 62900 | 62900 | 62900 | 62900 | 0 |
| 218 | 20231220 | 151900 | 9713665800 | 62900 | 63000 | 63000 | 62800 | 1324 |
| 219 | 20231220 | 151800 | 9630386000 | 63000 | 63000 | 63100 | 63000 | 1194 |
| 220 | 20231220 | 151700 | 9555161700 | 63100 | 63100 | 63100 | 63000 | 91 |
| 221 | 20231220 | 151600 | 9549424000 | 63100 | 63100 | 63100 | 63100 | 201 |
| 222 | 20231220 | 151500 | 9536740900 | 63100 | 63000 | 63100 | 63000 | 300 |
| 223 | 20231220 | 151400 | 9517814600 | 63100 | 63000 | 63100 | 63000 | 295 |
| 224 | 20231220 | 151300 | 9499201700 | 63200 | 63200 | 63200 | 63000 | 993 |
| 225 | 20231220 | 151200 | 9436528700 | 63200 | 63200 | 63200 | 63100 | 199 |
| 226 | 20231220 | 151100 | 9423959000 | 63000 | 63100 | 63200 | 63000 | 295 |
| 227 | 20231220 | 151000 | 9405335000 | 63200 | 63000 | 63200 | 63000 | 206 |
| 228 | 20231220 | 150900 | 9392336400 | 63000 | 63100 | 63200 | 63000 | 1925 |
| 229 | 20231220 | 150800 | 9270861700 | 63100 | 63000 | 63100 | 62900 | 841 |
| 230 | 20231220 | 150700 | 9217820700 | 63000 | 62900 | 63000 | 62900 | 416 |
| 231 | 20231220 | 150600 | 9191638900 | 63000 | 63000 | 63000 | 62900 | 189 |
| 232 | 20231220 | 150500 | 9179735400 | 62900 | 63000 | 63000 | 62900 | 218 |
| 233 | 20231220 | 150400 | 9166007900 | 63000 | 62800 | 63000 | 62800 | 240 |
| 234 | 20231220 | 150300 | 9150906700 | 63000 | 63000 | 63000 | 62800 | 212 |
| 235 | 20231220 | 150200 | 9137559200 | 63000 | 63000 | 63000 | 62800 | 200 |
| 236 | 20231220 | 150100 | 9124972700 | 62800 | 62900 | 63000 | 62800 | 450 |
| 237 | 20231220 | 150000 | 9096684500 | 63000 | 62800 | 63000 | 62800 | 320 |
| 238 | 20231220 | 145900 | 9076545400 | 62800 | 63000 | 63000 | 62800 | 485 |
| 239 | 20231220 | 145800 | 9046023600 | 63000 | 63000 | 63000 | 62900 | 319 |
| 240 | 20231220 | 145700 | 9025943600 | 62900 | 62800 | 63000 | 62800 | 467 |
| 241 | 20231220 | 145600 | 8996578300 | 62900 | 62800 | 62900 | 62800 | 556 |
| 242 | 20231220 | 145500 | 8961625400 | 62900 | 62800 | 62900 | 62800 | 403 |
| 243 | 20231220 | 145400 | 8936288100 | 62800 | 62800 | 63000 | 62800 | 614 |
| 244 | 20231220 | 145300 | 8897670800 | 62900 | 62900 | 62900 | 62800 | 375 |
| 245 | 20231220 | 145200 | 8874102100 | 62800 | 62900 | 63000 | 62800 | 408 |
| 246 | 20231220 | 145100 | 8848428300 | 62900 | 62800 | 63000 | 62800 | 346 |
| 247 | 20231220 | 145000 | 8826667400 | 62800 | 62900 | 63000 | 62800 | 246 |
| 248 | 20231220 | 144900 | 8811190200 | 63000 | 62900 | 63000 | 62700 | 479 |
| 249 | 20231220 | 144800 | 8781070600 | 62900 | 62800 | 62900 | 62800 | 369 |
| 250 | 20231220 | 144700 | 8757881200 | 62900 | 62900 | 62900 | 62800 | 503 |
| 251 | 20231220 | 144600 | 8726265400 | 63000 | 62800 | 63000 | 62800 | 254 |
| 252 | 20231220 | 144500 | 8710299400 | 62800 | 62800 | 62900 | 62800 | 222 |
| 253 | 20231220 | 144400 | 8696347800 | 62800 | 62900 | 62900 | 62800 | 204 |
| 254 | 20231220 | 144300 | 8683532200 | 62900 | 62800 | 62900 | 62800 | 260 |
| 255 | 20231220 | 144200 | 8667196100 | 62900 | 62900 | 63000 | 62800 | 1447 |
| 256 | 20231220 | 144100 | 8576184800 | 62900 | 63000 | 63000 | 62900 | 253 |
| 257 | 20231220 | 144000 | 8560269300 | 62900 | 62800 | 63000 | 62800 | 968 |
| 258 | 20231220 | 143900 | 8499392800 | 62800 | 62900 | 62900 | 62800 | 232 |
| 259 | 20231220 | 143800 | 8484817500 | 62900 | 62800 | 62900 | 62800 | 290 |
| 260 | 20231220 | 143700 | 8466600700 | 62900 | 62800 | 62900 | 62800 | 581 |
| 261 | 20231220 | 143600 | 8430074400 | 62900 | 62800 | 62900 | 62800 | 536 |
| 262 | 20231220 | 143500 | 8396381900 | 62800 | 62800 | 62900 | 62800 | 270 |
| 263 | 20231220 | 143400 | 8379422900 | 62800 | 62800 | 62900 | 62800 | 288 |
| 264 | 20231220 | 143300 | 8361333500 | 62800 | 62900 | 62900 | 62800 | 338 |
| 265 | 20231220 | 143200 | 8340095700 | 62800 | 62800 | 62900 | 62800 | 186 |
| 266 | 20231220 | 143100 | 8328409200 | 62800 | 62900 | 62900 | 62800 | 241 |
| 267 | 20231220 | 143000 | 8313271500 | 62900 | 62900 | 62900 | 62800 | 235 |
| 268 | 20231220 | 142900 | 8298494500 | 63000 | 62800 | 63000 | 62800 | 431 |
| 269 | 20231220 | 142800 | 8271391000 | 62800 | 62800 | 62900 | 62800 | 261 |
| 270 | 20231220 | 142700 | 8254997800 | 62900 | 62800 | 62900 | 62800 | 263 |
| 271 | 20231220 | 142600 | 8238479100 | 62800 | 62900 | 62900 | 62800 | 215 |
| 272 | 20231220 | 142500 | 8224971000 | 62900 | 62800 | 62900 | 62800 | 1326 |
| 273 | 20231220 | 142400 | 8141588900 | 62800 | 62900 | 63000 | 62800 | 232 |
| 274 | 20231220 | 142300 | 8127002200 | 62900 | 62900 | 63000 | 62900 | 293 |
| 275 | 20231220 | 142200 | 8108568600 | 62900 | 62900 | 63000 | 62900 | 288 |
| 276 | 20231220 | 142100 | 8090451800 | 63000 | 62900 | 63000 | 62900 | 198 |
| 277 | 20231220 | 142000 | 8077996400 | 62900 | 62900 | 63000 | 62900 | 298 |
| 278 | 20231220 | 141900 | 8059250300 | 62900 | 62900 | 63000 | 62900 | 205 |
| 279 | 20231220 | 141800 | 8046350600 | 63000 | 62900 | 63000 | 62900 | 241 |
| 280 | 20231220 | 141700 | 8031185900 | 62900 | 62900 | 63000 | 62900 | 275 |
| 281 | 20231220 | 141600 | 8013885200 | 62900 | 62900 | 63000 | 62900 | 269 |
| 282 | 20231220 | 141500 | 7996961400 | 63000 | 62900 | 63000 | 62900 | 219 |
| 283 | 20231220 | 141400 | 7983183200 | 62900 | 63000 | 63000 | 62900 | 307 |
| 284 | 20231220 | 141300 | 7963853900 | 63000 | 62900 | 63000 | 62900 | 163 |
| 285 | 20231220 | 141200 | 7953599300 | 62900 | 62900 | 63000 | 62900 | 351 |
| 286 | 20231220 | 141100 | 7931520200 | 62900 | 62900 | 63000 | 62900 | 476 |
| 287 | 20231220 | 141000 | 7901579500 | 62900 | 62900 | 63000 | 62900 | 275 |
| 288 | 20231220 | 140900 | 7884281000 | 62900 | 62900 | 63000 | 62900 | 175 |
| 289 | 20231220 | 140800 | 7873269400 | 62900 | 62900 | 63000 | 62900 | 161 |
| 290 | 20231220 | 140700 | 7863137200 | 63000 | 63000 | 63000 | 62900 | 346 |
| 291 | 20231220 | 140600 | 7841371900 | 63000 | 62900 | 63000 | 62900 | 156 |
| 292 | 20231220 | 140500 | 7831554300 | 62900 | 63000 | 63000 | 62900 | 246 |
| 293 | 20231220 | 140400 | 7816068400 | 63000 | 62900 | 63000 | 62900 | 144 |
| 294 | 20231220 | 140300 | 7807004400 | 63000 | 62900 | 63000 | 62900 | 195 |
| 295 | 20231220 | 140200 | 7794728400 | 63000 | 63000 | 63000 | 62900 | 239 |
| 296 | 20231220 | 140100 | 7779682400 | 63000 | 62900 | 63000 | 62900 | 78 |
| 297 | 20231220 | 140000 | 7774773100 | 62900 | 63000 | 63000 | 62900 | 102 |
| 298 | 20231220 | 135900 | 7768354900 | 62900 | 63000 | 63000 | 62900 | 203 |
| 299 | 20231220 | 135800 | 7755577800 | 62900 | 62900 | 63000 | 62900 | 264 |
| 300 | 20231220 | 135700 | 7738959700 | 62900 | 62900 | 63000 | 62900 | 97 |
| 301 | 20231220 | 135600 | 7732857000 | 63000 | 63000 | 63000 | 62900 | 375 |
| 302 | 20231220 | 135500 | 7709250900 | 63000 | 63100 | 63100 | 63000 | 1583 |
| 303 | 20231220 | 135400 | 7609508600 | 63100 | 63100 | 63100 | 63000 | 291 |
| 304 | 20231220 | 135300 | 7591166500 | 63100 | 63100 | 63100 | 63000 | 171 |
| 305 | 20231220 | 135200 | 7580385100 | 63000 | 63100 | 63100 | 63000 | 237 |
| 306 | 20231220 | 135100 | 7565439900 | 63000 | 63000 | 63100 | 63000 | 82 |
| 307 | 20231220 | 135000 | 7560273400 | 63000 | 63000 | 63100 | 63000 | 279 |
| 308 | 20231220 | 134900 | 7542693500 | 63100 | 63200 | 63200 | 63000 | 366 |
| 309 | 20231220 | 134800 | 7519607700 | 63200 | 63100 | 63200 | 63100 | 145 |
| 310 | 20231220 | 134700 | 7510456200 | 63100 | 63200 | 63200 | 63100 | 51 |
| 311 | 20231220 | 134600 | 7507237600 | 63100 | 63200 | 63200 | 63100 | 154 |
| 312 | 20231220 | 134500 | 7497518500 | 63100 | 63200 | 63200 | 63100 | 204 |
| 313 | 20231220 | 134400 | 7484634700 | 63200 | 63200 | 63200 | 63100 | 241 |
| 314 | 20231220 | 134300 | 7469413700 | 63100 | 63200 | 63300 | 63100 | 330 |
| 315 | 20231220 | 134200 | 7448558500 | 63200 | 63300 | 63300 | 63200 | 99 |
| 316 | 20231220 | 134100 | 7442301500 | 63300 | 63200 | 63300 | 63200 | 249 |
| 317 | 20231220 | 134000 | 7426563700 | 63200 | 63200 | 63300 | 63200 | 120 |
| 318 | 20231220 | 133900 | 7418979400 | 63200 | 63100 | 63300 | 63000 | 251 |
| 319 | 20231220 | 133800 | 7403142600 | 63100 | 63300 | 63300 | 63100 | 1528 |
| 320 | 20231220 | 133700 | 7306684900 | 63300 | 63300 | 63300 | 63200 | 662 |
| 321 | 20231220 | 133600 | 7264844400 | 63300 | 63300 | 63300 | 63200 | 669 |
| 322 | 20231220 | 133500 | 7222512100 | 63400 | 63300 | 63400 | 63300 | 339 |
| 323 | 20231220 | 133400 | 7201053000 | 63300 | 63400 | 63400 | 63300 | 73 |
| 324 | 20231220 | 133300 | 7196428400 | 63300 | 63400 | 63400 | 63300 | 184 |
| 325 | 20231220 | 133200 | 7184778700 | 63400 | 63300 | 63400 | 63300 | 174 |
| 326 | 20231220 | 133100 | 7173762800 | 63300 | 63400 | 63400 | 63300 | 252 |
| 327 | 20231220 | 133000 | 7157801500 | 63400 | 63400 | 63500 | 63400 | 552 |
| 328 | 20231220 | 132900 | 7122804300 | 63500 | 63400 | 63500 | 63400 | 100 |
| 329 | 20231220 | 132800 | 7116459800 | 63400 | 63500 | 63600 | 63400 | 581 |
| 330 | 20231220 | 132700 | 7079557400 | 63500 | 63500 | 63600 | 63400 | 568 |
| 331 | 20231220 | 132600 | 7043492800 | 63500 | 63500 | 63600 | 63500 | 647 |
| 332 | 20231220 | 132500 | 7002404800 | 63600 | 63700 | 63700 | 63500 | 1140 |
| 333 | 20231220 | 132400 | 6929917300 | 63700 | 63600 | 63700 | 63600 | 44 |
| 334 | 20231220 | 132300 | 6927118400 | 63600 | 63700 | 63700 | 63600 | 122 |
| 335 | 20231220 | 132200 | 6919350700 | 63600 | 63700 | 63700 | 63600 | 121 |
| 336 | 20231220 | 132100 | 6911652200 | 63700 | 63600 | 63700 | 63600 | 73 |
| 337 | 20231220 | 132000 | 6907009300 | 63600 | 63700 | 63700 | 63600 | 74 |
| 338 | 20231220 | 131900 | 6902299500 | 63700 | 63600 | 63700 | 63600 | 794 |
| 339 | 20231220 | 131800 | 6851798000 | 63700 | 63700 | 63700 | 63600 | 47 |
| 340 | 20231220 | 131700 | 6848806300 | 63600 | 63700 | 63700 | 63600 | 182 |
| 341 | 20231220 | 131600 | 6837218500 | 63700 | 63700 | 63700 | 63600 | 133 |
| 342 | 20231220 | 131500 | 6828747800 | 63700 | 63700 | 63700 | 63600 | 421 |
| 343 | 20231220 | 131400 | 6801950100 | 63700 | 63700 | 63700 | 63600 | 396 |
| 344 | 20231220 | 131300 | 6776735900 | 63600 | 63700 | 63700 | 63600 | 287 |
| 345 | 20231220 | 131200 | 6758456000 | 63700 | 63700 | 63700 | 63600 | 136 |
| 346 | 20231220 | 131100 | 6749803500 | 63700 | 63600 | 63700 | 63600 | 716 |
| 347 | 20231220 | 131000 | 6704253800 | 63600 | 63600 | 63700 | 63600 | 91 |
| 348 | 20231220 | 130900 | 6698462200 | 63700 | 63600 | 63700 | 63600 | 29 |
| 349 | 20231220 | 130800 | 6696616600 | 63700 | 63600 | 63700 | 63600 | 118 |
| 350 | 20231220 | 130700 | 6689101000 | 63600 | 63600 | 63700 | 63600 | 181 |
| 351 | 20231220 | 130600 | 6677586300 | 63600 | 63600 | 63600 | 63500 | 1069 |
| 352 | 20231220 | 130500 | 6609600100 | 63500 | 63600 | 63700 | 63500 | 229 |
| 353 | 20231220 | 130400 | 6595037500 | 63600 | 63700 | 63700 | 63500 | 137 |
| 354 | 20231220 | 130300 | 6586331300 | 63700 | 63600 | 63700 | 63600 | 404 |
| 355 | 20231220 | 130200 | 6560626800 | 63600 | 63700 | 63700 | 63600 | 108 |
| 356 | 20231220 | 130100 | 6553756300 | 63700 | 63600 | 63700 | 63600 | 195 |
| 357 | 20231220 | 130000 | 6541343300 | 63600 | 63600 | 63700 | 63600 | 288 |
| 358 | 20231220 | 125900 | 6523018300 | 63700 | 63700 | 63700 | 63600 | 9 |
| 359 | 20231220 | 125800 | 6522445100 | 63600 | 63600 | 63700 | 63600 | 415 |
| 360 | 20231220 | 125700 | 6496049700 | 63600 | 63600 | 63700 | 63500 | 73 |
| 361 | 20231220 | 125600 | 6491409300 | 63600 | 63700 | 63700 | 63600 | 548 |
| 362 | 20231220 | 125500 | 6456554900 | 63700 | 63700 | 63700 | 63600 | 341 |
| 363 | 20231220 | 125400 | 6434855200 | 63700 | 63700 | 63700 | 63600 | 347 |
| 364 | 20231220 | 125300 | 6412754800 | 63700 | 63700 | 63700 | 63600 | 88 |
| 365 | 20231220 | 125200 | 6407154400 | 63700 | 63700 | 63800 | 63600 | 566 |
| 366 | 20231220 | 125100 | 6371105500 | 63700 | 63800 | 63800 | 63700 | 208 |
| 367 | 20231220 | 125000 | 6357854900 | 63800 | 63700 | 63800 | 63700 | 422 |
| 368 | 20231220 | 124900 | 6330960900 | 63700 | 63600 | 63800 | 63600 | 178 |
| 369 | 20231220 | 124800 | 6319622200 | 63700 | 63700 | 63800 | 63600 | 173 |
| 370 | 20231220 | 124700 | 6308593800 | 63700 | 63800 | 63800 | 63700 | 278 |
| 371 | 20231220 | 124600 | 6290879000 | 63700 | 63700 | 63700 | 63700 | 85 |
| 372 | 20231220 | 124500 | 6285464500 | 63700 | 63700 | 63800 | 63700 | 263 |
| 373 | 20231220 | 124400 | 6268709400 | 63800 | 63700 | 63800 | 63700 | 666 |
| 374 | 20231220 | 124300 | 6226281700 | 63700 | 63700 | 63700 | 63700 | 129 |
| 375 | 20231220 | 124200 | 6218064400 | 63700 | 63700 | 63700 | 63600 | 103 |
| 376 | 20231220 | 124100 | 6211503800 | 63700 | 63700 | 63700 | 63600 | 203 |
| 377 | 20231220 | 124000 | 6198582300 | 63600 | 63700 | 63800 | 63600 | 463 |
| 378 | 20231220 | 123900 | 6169091700 | 63800 | 63700 | 63800 | 63600 | 937 |
| 379 | 20231220 | 123800 | 6109392100 | 63700 | 63600 | 63700 | 63600 | 120 |
| 380 | 20231220 | 123700 | 6101751700 | 63700 | 63700 | 63700 | 63600 | 346 |
| 381 | 20231220 | 123600 | 6079732000 | 63700 | 63800 | 63900 | 63700 | 851 |
| 382 | 20231220 | 123500 | 6025461600 | 63800 | 63900 | 63900 | 63800 | 393 |
| 383 | 20231220 | 123400 | 6000380500 | 63900 | 63900 | 63900 | 63800 | 141 |
| 384 | 20231220 | 123300 | 5991373800 | 63800 | 63800 | 63900 | 63800 | 1751 |
| 385 | 20231220 | 123200 | 5879630400 | 63700 | 63500 | 63800 | 63500 | 4318 |
| 386 | 20231220 | 123100 | 5604842600 | 63500 | 63500 | 63600 | 63500 | 3729 |
| 387 | 20231220 | 123000 | 5368046100 | 63400 | 63500 | 63500 | 63400 | 205 |
| 388 | 20231220 | 122900 | 5355037200 | 63400 | 63300 | 63500 | 63300 | 5588 |
| 389 | 20231220 | 122800 | 5001142200 | 63300 | 63300 | 63300 | 63200 | 238 |
| 390 | 20231220 | 122700 | 4986083900 | 63300 | 63300 | 63300 | 63200 | 943 |
| 391 | 20231220 | 122600 | 4926427100 | 63300 | 63300 | 63300 | 63200 | 115 |
| 392 | 20231220 | 122500 | 4919150100 | 63200 | 63200 | 63200 | 63100 | 114 |
| 393 | 20231220 | 122400 | 4911948700 | 63300 | 63200 | 63300 | 63200 | 500 |
| 394 | 20231220 | 122300 | 4880344000 | 63200 | 63300 | 63300 | 63200 | 9 |
| 395 | 20231220 | 122200 | 4879774400 | 63300 | 63100 | 63300 | 63100 | 501 |
| 396 | 20231220 | 122100 | 4848113200 | 63200 | 63200 | 63200 | 63100 | 20 |
| 397 | 20231220 | 122000 | 4846849300 | 63200 | 63200 | 63200 | 63100 | 177 |
| 398 | 20231220 | 121900 | 4835663900 | 63200 | 63200 | 63200 | 63100 | 285 |
| 399 | 20231220 | 121800 | 4817679300 | 63200 | 63200 | 63200 | 63100 | 181 |
| 400 | 20231220 | 121700 | 4806256000 | 63100 | 63200 | 63200 | 63100 | 56 |
| 401 | 20231220 | 121600 | 4802719000 | 63200 | 63100 | 63200 | 63100 | 200 |
| 402 | 20231220 | 121500 | 4790092200 | 63100 | 63200 | 63200 | 63100 | 653 |
| 403 | 20231220 | 121400 | 4748826200 | 63100 | 63100 | 63200 | 63100 | 282 |
| 404 | 20231220 | 121300 | 4731012600 | 63100 | 63200 | 63200 | 63100 | 71 |
| 405 | 20231220 | 121200 | 4726528500 | 63100 | 63200 | 63200 | 63100 | 61 |
| 406 | 20231220 | 121100 | 4722676700 | 63200 | 63200 | 63200 | 63200 | 201 |
| 407 | 20231220 | 121000 | 4709973500 | 63200 | 63200 | 63200 | 63100 | 45 |
| 408 | 20231220 | 120900 | 4707130000 | 63100 | 63000 | 63100 | 63000 | 255 |
| 409 | 20231220 | 120800 | 4691043000 | 63000 | 63200 | 63200 | 63000 | 337 |
| 410 | 20231220 | 120700 | 4669776600 | 63200 | 63200 | 63200 | 63100 | 47 |
| 411 | 20231220 | 120600 | 4666809200 | 63200 | 63200 | 63200 | 63100 | 80 |
| 412 | 20231220 | 120500 | 4661758000 | 63200 | 63200 | 63200 | 63200 | 146 |
| 413 | 20231220 | 120400 | 4652530800 | 63200 | 63200 | 63200 | 63100 | 34 |
| 414 | 20231220 | 120300 | 4650382300 | 63200 | 63100 | 63200 | 63100 | 55 |
| 415 | 20231220 | 120200 | 4646910000 | 63200 | 63100 | 63200 | 63100 | 319 |
| 416 | 20231220 | 120100 | 4626770900 | 63100 | 63100 | 63100 | 63100 | 255 |
| 417 | 20231220 | 120000 | 4610680400 | 63100 | 63000 | 63100 | 63000 | 58 |
| 418 | 20231220 | 115900 | 4607020700 | 63000 | 63100 | 63100 | 63000 | 146 |
| 419 | 20231220 | 115800 | 4597813600 | 63100 | 63200 | 63200 | 63100 | 169 |
| 420 | 20231220 | 115700 | 4587145500 | 63200 | 63200 | 63200 | 63100 | 717 |
| 421 | 20231220 | 115600 | 4541901500 | 63200 | 63300 | 63300 | 63200 | 434 |
| 422 | 20231220 | 115500 | 4514471700 | 63300 | 63200 | 63300 | 63200 | 42 |
| 423 | 20231220 | 115400 | 4511813400 | 63300 | 63300 | 63300 | 63200 | 56 |
| 424 | 20231220 | 115300 | 4508272700 | 63300 | 63200 | 63300 | 63100 | 217 |
| 425 | 20231220 | 115200 | 4494561400 | 63200 | 63100 | 63200 | 63100 | 523 |
| 426 | 20231220 | 115100 | 4461548000 | 63100 | 63200 | 63300 | 63100 | 1003 |
| 427 | 20231220 | 115000 | 4398194500 | 63300 | 63200 | 63300 | 63200 | 273 |
| 428 | 20231220 | 114900 | 4380938300 | 63300 | 63300 | 63300 | 63200 | 55 |
| 429 | 20231220 | 114800 | 4377457700 | 63300 | 63300 | 63300 | 63200 | 297 |
| 430 | 20231220 | 114700 | 4358659200 | 63300 | 63200 | 63300 | 63200 | 259 |
| 431 | 20231220 | 114600 | 4342264600 | 63300 | 63400 | 63400 | 63200 | 748 |
| 432 | 20231220 | 114500 | 4294902700 | 63400 | 63300 | 63400 | 63300 | 246 |
| 433 | 20231220 | 114400 | 4279312700 | 63300 | 63300 | 63400 | 63300 | 1393 |
| 434 | 20231220 | 114300 | 4191132000 | 63300 | 63200 | 63300 | 63200 | 480 |
| 435 | 20231220 | 114200 | 4160752100 | 63300 | 63200 | 63300 | 63100 | 1522 |
| 436 | 20231220 | 114100 | 4064549200 | 63200 | 63200 | 63200 | 63100 | 89 |
| 437 | 20231220 | 114000 | 4058926800 | 63200 | 63100 | 63200 | 63000 | 1193 |
| 438 | 20231220 | 113900 | 3983651600 | 63100 | 63100 | 63100 | 63100 | 133 |
| 439 | 20231220 | 113800 | 3975259300 | 63100 | 63200 | 63200 | 63100 | 631 |
| 440 | 20231220 | 113700 | 3935441900 | 63200 | 63100 | 63200 | 63000 | 1744 |
| 441 | 20231220 | 113600 | 3825398000 | 63100 | 63000 | 63100 | 63000 | 180 |
| 442 | 20231220 | 113500 | 3814042000 | 63000 | 62900 | 63000 | 62900 | 4213 |
| 443 | 20231220 | 113400 | 3548623100 | 62900 | 62800 | 62900 | 62800 | 3035 |
| 444 | 20231220 | 113300 | 3357814300 | 62800 | 62800 | 62800 | 62700 | 780 |
| 445 | 20231220 | 113200 | 3308835700 | 62800 | 62800 | 62800 | 62800 | 63 |
| 446 | 20231220 | 113100 | 3304879300 | 62700 | 62600 | 62700 | 62600 | 457 |
| 447 | 20231220 | 113000 | 3276226600 | 62700 | 62700 | 62700 | 62600 | 253 |
| 448 | 20231220 | 112900 | 3260367100 | 62700 | 62700 | 62700 | 62700 | 5 |
| 449 | 20231220 | 112800 | 3260053600 | 62800 | 62800 | 62800 | 62800 | 20 |
| 450 | 20231220 | 112700 | 3258797600 | 62800 | 62800 | 62800 | 62500 | 1383 |
| 451 | 20231220 | 112600 | 3172225800 | 62700 | 62800 | 62800 | 62700 | 21 |
| 452 | 20231220 | 112500 | 3170907300 | 62800 | 62700 | 62800 | 62700 | 36 |
| 453 | 20231220 | 112400 | 3168649000 | 62700 | 62700 | 62800 | 62700 | 52 |
| 454 | 20231220 | 112300 | 3165388500 | 62700 | 62800 | 62800 | 62700 | 12 |
| 455 | 20231220 | 112200 | 3164635000 | 62800 | 62800 | 62800 | 62700 | 18 |
| 456 | 20231220 | 112100 | 3163505200 | 62700 | 62800 | 62800 | 62700 | 130 |
| 457 | 20231220 | 112000 | 3155342700 | 62700 | 62800 | 62800 | 62700 | 71 |
| 458 | 20231220 | 111900 | 3150890600 | 62700 | 62800 | 62800 | 62500 | 54 |
| 459 | 20231220 | 111800 | 3147505300 | 62700 | 62800 | 62800 | 62600 | 894 |
| 460 | 20231220 | 111700 | 3091476900 | 62800 | 62700 | 62800 | 62700 | 265 |
| 461 | 20231220 | 111600 | 3074850000 | 62800 | 62800 | 62800 | 62700 | 32 |
| 462 | 20231220 | 111500 | 3072842500 | 62700 | 62700 | 62800 | 62700 | 38 |
| 463 | 20231220 | 111400 | 3070457700 | 62700 | 62800 | 62800 | 62700 | 211 |
| 464 | 20231220 | 111300 | 3057226900 | 62800 | 62800 | 62800 | 62800 | 51 |
| 465 | 20231220 | 111200 | 3054024100 | 62800 | 62800 | 62800 | 62800 | 39 |
| 466 | 20231220 | 111100 | 3051574900 | 62800 | 62800 | 62800 | 62700 | 66 |
| 467 | 20231220 | 111000 | 3047434000 | 62800 | 62700 | 62800 | 62700 | 19 |
| 468 | 20231220 | 110900 | 3046241800 | 62800 | 62700 | 62800 | 62700 | 27 |
| 469 | 20231220 | 110800 | 3044546300 | 62800 | 62700 | 62800 | 62700 | 175 |
| 470 | 20231220 | 110700 | 3033560700 | 62800 | 62800 | 62800 | 62700 | 256 |
| 471 | 20231220 | 110600 | 3017487000 | 62800 | 62800 | 62800 | 62800 | 11 |
| 472 | 20231220 | 110500 | 3016796200 | 62800 | 62800 | 62800 | 62800 | 155 |
| 473 | 20231220 | 110400 | 3007062200 | 62700 | 62800 | 62800 | 62700 | 303 |
| 474 | 20231220 | 110300 | 2988048400 | 62800 | 62800 | 62800 | 62800 | 71 |
| 475 | 20231220 | 110200 | 2983589600 | 62800 | 62800 | 62900 | 62800 | 166 |
| 476 | 20231220 | 110100 | 2973164700 | 62700 | 62800 | 62800 | 62700 | 44 |
| 477 | 20231220 | 110000 | 2970404800 | 62900 | 62800 | 62900 | 62700 | 54 |
| 478 | 20231220 | 105900 | 2967012600 | 62800 | 62800 | 62900 | 62800 | 242 |
| 479 | 20231220 | 105800 | 2951810100 | 62800 | 62800 | 62900 | 62800 | 226 |
| 480 | 20231220 | 105700 | 2937616500 | 62800 | 62800 | 62900 | 62800 | 137 |
| 481 | 20231220 | 105600 | 2929002800 | 62800 | 62700 | 62800 | 62600 | 2167 |
| 482 | 20231220 | 105500 | 2793023000 | 62700 | 62500 | 62700 | 62500 | 676 |
| 483 | 20231220 | 105400 | 2750681100 | 62600 | 62600 | 62600 | 62600 | 50 |
| 484 | 20231220 | 105300 | 2747551100 | 62600 | 62600 | 62600 | 62600 | 20 |
| 485 | 20231220 | 105200 | 2746299100 | 62600 | 62500 | 62600 | 62500 | 261 |
| 486 | 20231220 | 105100 | 2729966900 | 62500 | 62600 | 62700 | 62500 | 144 |
| 487 | 20231220 | 105000 | 2720955500 | 62600 | 62700 | 62700 | 62600 | 18 |
| 488 | 20231220 | 104900 | 2719828400 | 62600 | 62700 | 62700 | 62600 | 256 |
| 489 | 20231220 | 104800 | 2703797900 | 62700 | 62600 | 62700 | 62600 | 73 |
| 490 | 20231220 | 104700 | 2699227900 | 62600 | 62700 | 62700 | 62600 | 120 |
| 491 | 20231220 | 104600 | 2691714000 | 62700 | 62700 | 62700 | 62600 | 128 |
| 492 | 20231220 | 104500 | 2683689500 | 62700 | 62700 | 62700 | 62600 | 59 |
| 493 | 20231220 | 104400 | 2679993700 | 62700 | 62700 | 62700 | 62700 | 209 |
| 494 | 20231220 | 104300 | 2666889400 | 62600 | 62600 | 62700 | 62600 | 851 |
| 495 | 20231220 | 104200 | 2613607100 | 62600 | 62600 | 62600 | 62600 | 440 |
| 496 | 20231220 | 104100 | 2586063100 | 62600 | 62300 | 62600 | 62300 | 2652 |
| 497 | 20231220 | 104000 | 2420335400 | 62300 | 62400 | 62400 | 62300 | 229 |
| 498 | 20231220 | 103900 | 2406057300 | 62400 | 62300 | 62400 | 62300 | 99 |
| 499 | 20231220 | 103800 | 2399887500 | 62300 | 62400 | 62400 | 62300 | 110 |
| 500 | 20231220 | 103700 | 2393029200 | 62400 | 62400 | 62400 | 62400 | 107 |
| 501 | 20231220 | 103600 | 2386352400 | 62400 | 62300 | 62400 | 62300 | 360 |
| 502 | 20231220 | 103500 | 2363919200 | 62200 | 62300 | 62400 | 62200 | 68 |
| 503 | 20231220 | 103400 | 2359687600 | 62300 | 62300 | 62300 | 62200 | 165 |
| 504 | 20231220 | 103300 | 2349408300 | 62300 | 62400 | 62400 | 62300 | 213 |
| 505 | 20231220 | 103200 | 2336126900 | 62300 | 62300 | 62300 | 62300 | 41 |
| 506 | 20231220 | 103100 | 2333572600 | 62400 | 62400 | 62500 | 62400 | 197 |
| 507 | 20231220 | 103000 | 2321278800 | 62400 | 62400 | 62400 | 62400 | 450 |
| 508 | 20231220 | 102900 | 2293198800 | 62400 | 62500 | 62500 | 62400 | 493 |
| 509 | 20231220 | 102800 | 2262432700 | 62500 | 62500 | 62500 | 62500 | 36 |
| 510 | 20231220 | 102700 | 2260182700 | 62500 | 62500 | 62500 | 62400 | 129 |
| 511 | 20231220 | 102600 | 2252120700 | 62500 | 62400 | 62500 | 62400 | 71 |
| 512 | 20231220 | 102500 | 2247687200 | 62500 | 62500 | 62500 | 62500 | 29 |
| 513 | 20231220 | 102400 | 2245874700 | 62500 | 62500 | 62500 | 62400 | 291 |
| 514 | 20231220 | 102300 | 2227689700 | 62400 | 62400 | 62400 | 62400 | 120 |
| 515 | 20231220 | 102200 | 2220201700 | 62500 | 62500 | 62500 | 62400 | 129 |
| 516 | 20231220 | 102100 | 2212142500 | 62400 | 62400 | 62500 | 62400 | 1667 |
| 517 | 20231220 | 102000 | 2108114400 | 62400 | 62400 | 62400 | 62300 | 357 |
| 518 | 20231220 | 101900 | 2085843600 | 62300 | 62400 | 62400 | 62300 | 91 |
| 519 | 20231220 | 101800 | 2080169300 | 62300 | 62300 | 62300 | 62300 | 48 |
| 520 | 20231220 | 101700 | 2077178900 | 62400 | 62400 | 62400 | 62400 | 4 |
| 521 | 20231220 | 101600 | 2076929300 | 62300 | 62200 | 62300 | 62200 | 609 |
| 522 | 20231220 | 101500 | 2038992100 | 62300 | 62300 | 62300 | 62300 | 5 |
| 523 | 20231220 | 101400 | 2038680600 | 62200 | 62300 | 62300 | 62200 | 153 |
| 524 | 20231220 | 101300 | 2029149800 | 62200 | 62200 | 62200 | 62200 | 216 |
| 525 | 20231220 | 101200 | 2015714600 | 62200 | 62100 | 62200 | 62100 | 899 |
| 526 | 20231220 | 101100 | 1959847200 | 62200 | 62200 | 62200 | 62200 | 109 |
| 527 | 20231220 | 101000 | 1953067400 | 62200 | 62100 | 62200 | 62100 | 203 |
| 528 | 20231220 | 100900 | 1940460900 | 62000 | 62100 | 62100 | 62000 | 306 |
| 529 | 20231220 | 100800 | 1921461600 | 62100 | 62200 | 62200 | 62100 | 120 |
| 530 | 20231220 | 100700 | 1913998600 | 62200 | 62200 | 62200 | 62200 | 22 |
| 531 | 20231220 | 100600 | 1912630200 | 62200 | 62200 | 62200 | 62100 | 174 |
| 532 | 20231220 | 100500 | 1901821800 | 62200 | 62100 | 62200 | 62100 | 135 |
| 533 | 20231220 | 100400 | 1893425500 | 62100 | 62200 | 62200 | 62100 | 140 |
| 534 | 20231220 | 100300 | 1884719900 | 62200 | 62200 | 62200 | 62100 | 139 |
| 535 | 20231220 | 100200 | 1876077500 | 62200 | 62200 | 62200 | 62200 | 425 |
| 536 | 20231220 | 100100 | 1849642500 | 62300 | 62300 | 62300 | 62300 | 122 |
| 537 | 20231220 | 100000 | 1842041900 | 62300 | 62400 | 62400 | 62300 | 403 |
| 538 | 20231220 | 095900 | 1816933000 | 62400 | 62300 | 62400 | 62300 | 462 |
| 539 | 20231220 | 095800 | 1788114200 | 62400 | 62300 | 62400 | 62300 | 292 |
| 540 | 20231220 | 095700 | 1769917600 | 62300 | 62300 | 62300 | 62300 | 2 |
| 541 | 20231220 | 095600 | 1769793000 | 62300 | 62400 | 62400 | 62300 | 285 |
| 542 | 20231220 | 095500 | 1752026900 | 62400 | 62300 | 62400 | 62300 | 47 |
| 543 | 20231220 | 095400 | 1749094200 | 62300 | 62300 | 62400 | 62300 | 148 |
| 544 | 20231220 | 095300 | 1739873300 | 62300 | 62400 | 62400 | 62300 | 75 |
| 545 | 20231220 | 095200 | 1735196000 | 62400 | 62300 | 62400 | 62300 | 320 |
| 546 | 20231220 | 095100 | 1715243000 | 62300 | 62400 | 62400 | 62300 | 66 |
| 547 | 20231220 | 095000 | 1711127100 | 62400 | 62400 | 62400 | 62300 | 178 |
| 548 | 20231220 | 094900 | 1700022800 | 62400 | 62300 | 62400 | 62300 | 272 |
| 549 | 20231220 | 094800 | 1683061600 | 62300 | 62400 | 62400 | 62300 | 137 |
| 550 | 20231220 | 094700 | 1674522200 | 62300 | 62200 | 62400 | 62100 | 535 |
| 551 | 20231220 | 094600 | 1641221000 | 62200 | 62200 | 62200 | 62100 | 222 |
| 552 | 20231220 | 094500 | 1627417800 | 62100 | 62000 | 62200 | 62000 | 303 |
| 553 | 20231220 | 094400 | 1608599600 | 62100 | 61900 | 62100 | 61900 | 167 |
| 554 | 20231220 | 094300 | 1598245200 | 61800 | 62000 | 62000 | 61800 | 201 |
| 555 | 20231220 | 094200 | 1585803400 | 62000 | 62000 | 62000 | 62000 | 314 |
| 556 | 20231220 | 094100 | 1566335400 | 62000 | 62100 | 62100 | 61900 | 493 |
| 557 | 20231220 | 094000 | 1535799000 | 62100 | 62100 | 62100 | 62000 | 407 |
| 558 | 20231220 | 093900 | 1510524400 | 62200 | 62100 | 62200 | 62100 | 261 |
| 559 | 20231220 | 093800 | 1494311100 | 62200 | 62400 | 62400 | 62200 | 520 |
| 560 | 20231220 | 093700 | 1461940300 | 62400 | 62400 | 62400 | 62400 | 34 |
| 561 | 20231220 | 093600 | 1459818700 | 62400 | 62300 | 62400 | 62300 | 951 |
| 562 | 20231220 | 093500 | 1400550100 | 62200 | 62200 | 62300 | 62200 | 66 |
| 563 | 20231220 | 093400 | 1396442400 | 62200 | 62300 | 62300 | 62200 | 134 |
| 564 | 20231220 | 093300 | 1388098400 | 62300 | 62200 | 62300 | 62200 | 73 |
| 565 | 20231220 | 093200 | 1383555000 | 62200 | 62100 | 62400 | 62100 | 1562 |
| 566 | 20231220 | 093100 | 1286359300 | 62200 | 62100 | 62200 | 62100 | 285 |
| 567 | 20231220 | 093000 | 1268632600 | 62100 | 62200 | 62200 | 62100 | 167 |
| 568 | 20231220 | 092900 | 1258251600 | 62200 | 61900 | 62200 | 61900 | 4440 |
| 569 | 20231220 | 092800 | 983306500 | 61800 | 61800 | 61900 | 61800 | 67 |
| 570 | 20231220 | 092700 | 979159600 | 61800 | 61700 | 61900 | 61700 | 907 |
| 571 | 20231220 | 092600 | 923064100 | 61700 | 61800 | 61800 | 61700 | 23 |
| 572 | 20231220 | 092500 | 921643400 | 61800 | 61800 | 61800 | 61800 | 0 |
| 573 | 20231220 | 092400 | 921643400 | 61800 | 61800 | 61800 | 61800 | 118 |
| 574 | 20231220 | 092300 | 914351000 | 61900 | 61900 | 62000 | 61900 | 253 |
| 575 | 20231220 | 092200 | 898689900 | 61900 | 61900 | 61900 | 61900 | 466 |
| 576 | 20231220 | 092100 | 869844500 | 61900 | 61800 | 62000 | 61800 | 1079 |
| 577 | 20231220 | 092000 | 803104300 | 61700 | 61600 | 61800 | 61600 | 365 |
| 578 | 20231220 | 091900 | 780588000 | 61600 | 61500 | 61700 | 61400 | 1708 |
| 579 | 20231220 | 091800 | 675536000 | 61500 | 61400 | 61500 | 61400 | 246 |
| 580 | 20231220 | 091700 | 660427600 | 61400 | 61400 | 61400 | 61400 | 77 |
| 581 | 20231220 | 091600 | 655699800 | 61400 | 61400 | 61400 | 61300 | 1256 |
| 582 | 20231220 | 091500 | 578595800 | 61400 | 61500 | 61500 | 61400 | 25 |
| 583 | 20231220 | 091400 | 577060200 | 61500 | 61500 | 61700 | 61400 | 3188 |
| 584 | 20231220 | 091300 | 380939600 | 61500 | 61600 | 61600 | 61500 | 46 |
| 585 | 20231220 | 091200 | 378107900 | 61600 | 61600 | 61700 | 61500 | 691 |
| 586 | 20231220 | 091100 | 335580500 | 61600 | 61600 | 61600 | 61600 | 102 |
| 587 | 20231220 | 091000 | 329297300 | 61600 | 61700 | 61700 | 61600 | 84 |
| 588 | 20231220 | 090900 | 324122800 | 61600 | 61700 | 61700 | 61600 | 150 |
| 589 | 20231220 | 090800 | 314870200 | 61700 | 61600 | 61700 | 61600 | 1255 |
| 590 | 20231220 | 090700 | 237536600 | 61500 | 61500 | 61500 | 61500 | 429 |
| 591 | 20231220 | 090600 | 211153100 | 61500 | 61700 | 61700 | 61500 | 1672 |
| 592 | 20231220 | 090500 | 108160500 | 61800 | 61700 | 61800 | 61700 | 76 |
| 593 | 20231220 | 090400 | 103471100 | 61700 | 61800 | 61800 | 61700 | 364 |
| 594 | 20231220 | 090300 | 80980200 | 61700 | 61700 | 61800 | 61700 | 37 |
| 595 | 20231220 | 090200 | 78697100 | 61700 | 61700 | 61700 | 61700 | 350 |
| 596 | 20231220 | 090100 | 57102100 | 61800 | 61400 | 61800 | 61400 | 410 |
| 597 | 20231220 | 090000 | 31817000 | 61600 | 61500 | 61700 | 61400 | 496 |