32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 185100 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 9520 |
| 3 | 20231218 | 185000 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 4 | 20231218 | 184900 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 5 | 20231218 | 184800 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 6 | 20231218 | 184700 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 7 | 20231218 | 184600 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 8 | 20231218 | 184500 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 9 | 20231218 | 184400 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 10 | 20231218 | 184300 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 11 | 20231218 | 184200 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 12 | 20231218 | 184100 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 13 | 20231218 | 184000 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 14 | 20231218 | 183900 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 15 | 20231218 | 183800 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 16 | 20231218 | 183700 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 17 | 20231218 | 183600 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 18 | 20231218 | 183500 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 19 | 20231218 | 183400 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 20 | 20231218 | 183300 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 21 | 20231218 | 183200 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 22 | 20231218 | 183100 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 23 | 20231218 | 183000 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 24 | 20231218 | 182900 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 25 | 20231218 | 182800 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 26 | 20231218 | 182700 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 27 | 20231218 | 182600 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 28 | 20231218 | 182500 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 29 | 20231218 | 182400 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 30 | 20231218 | 182300 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 31 | 20231218 | 182200 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 32 | 20231218 | 182100 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 9520 |
| 33 | 20231218 | 182000 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 34 | 20231218 | 181900 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 35 | 20231218 | 181800 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 36 | 20231218 | 181700 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 37 | 20231218 | 181600 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 38 | 20231218 | 181500 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 39 | 20231218 | 181400 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 40 | 20231218 | 181300 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 41 | 20231218 | 181200 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 42 | 20231218 | 181100 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 43 | 20231218 | 181000 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 44 | 20231218 | 180900 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 45 | 20231218 | 180800 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 46 | 20231218 | 180700 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 47 | 20231218 | 180600 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 48 | 20231218 | 180500 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 49 | 20231218 | 180400 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 50 | 20231218 | 180300 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 51 | 20231218 | 180200 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 52 | 20231218 | 180100 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 53 | 20231218 | 180000 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 54 | 20231218 | 175900 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 55 | 20231218 | 175800 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 56 | 20231218 | 175700 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 57 | 20231218 | 175600 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 58 | 20231218 | 175500 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 59 | 20231218 | 175400 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 60 | 20231218 | 175300 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 61 | 20231218 | 175200 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 62 | 20231218 | 175100 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 9520 |
| 63 | 20231218 | 175000 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 64 | 20231218 | 174900 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 65 | 20231218 | 174800 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 66 | 20231218 | 174700 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 67 | 20231218 | 174600 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 68 | 20231218 | 174500 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 69 | 20231218 | 174400 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 70 | 20231218 | 174300 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 71 | 20231218 | 174200 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 72 | 20231218 | 174100 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 73 | 20231218 | 174000 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 74 | 20231218 | 173900 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 75 | 20231218 | 173800 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 76 | 20231218 | 173700 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 77 | 20231218 | 173600 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 78 | 20231218 | 173500 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 79 | 20231218 | 173400 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 80 | 20231218 | 173300 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 81 | 20231218 | 173200 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 82 | 20231218 | 173100 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 83 | 20231218 | 173000 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 84 | 20231218 | 172900 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 85 | 20231218 | 172800 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 86 | 20231218 | 172700 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 87 | 20231218 | 172600 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 88 | 20231218 | 172500 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 89 | 20231218 | 172400 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 90 | 20231218 | 172300 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 91 | 20231218 | 172200 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 92 | 20231218 | 172100 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 9520 |
| 93 | 20231218 | 172000 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 94 | 20231218 | 171900 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 95 | 20231218 | 171800 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 96 | 20231218 | 171700 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 97 | 20231218 | 171600 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 98 | 20231218 | 171500 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 99 | 20231218 | 171400 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 100 | 20231218 | 171300 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 101 | 20231218 | 171200 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 102 | 20231218 | 171100 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 103 | 20231218 | 171000 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 104 | 20231218 | 170900 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 105 | 20231218 | 170800 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 106 | 20231218 | 170700 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 107 | 20231218 | 170600 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 108 | 20231218 | 170500 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 109 | 20231218 | 170400 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 110 | 20231218 | 170300 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 111 | 20231218 | 170200 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 112 | 20231218 | 170100 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 113 | 20231218 | 170000 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 114 | 20231218 | 165900 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 115 | 20231218 | 165800 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 116 | 20231218 | 165700 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 117 | 20231218 | 165600 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 118 | 20231218 | 165500 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 119 | 20231218 | 165400 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 120 | 20231218 | 165300 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 121 | 20231218 | 165200 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 122 | 20231218 | 165100 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 9520 |
| 123 | 20231218 | 165000 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 124 | 20231218 | 164900 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 125 | 20231218 | 164800 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 126 | 20231218 | 164700 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 127 | 20231218 | 164600 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 128 | 20231218 | 164500 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 129 | 20231218 | 164400 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 130 | 20231218 | 164300 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 131 | 20231218 | 164200 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 132 | 20231218 | 164100 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 133 | 20231218 | 164000 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 134 | 20231218 | 163900 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 135 | 20231218 | 163800 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 136 | 20231218 | 163700 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 137 | 20231218 | 163600 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 138 | 20231218 | 163500 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 139 | 20231218 | 163400 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 140 | 20231218 | 163300 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 141 | 20231218 | 163200 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 142 | 20231218 | 163100 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 143 | 20231218 | 163000 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 144 | 20231218 | 162900 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 145 | 20231218 | 162800 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 146 | 20231218 | 162700 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 147 | 20231218 | 162600 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 148 | 20231218 | 162500 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 149 | 20231218 | 162400 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 150 | 20231218 | 162300 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 151 | 20231218 | 162200 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 152 | 20231218 | 162100 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 9520 |
| 153 | 20231218 | 162000 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 154 | 20231218 | 161900 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 155 | 20231218 | 161800 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 156 | 20231218 | 161700 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 157 | 20231218 | 161600 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 158 | 20231218 | 161500 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 159 | 20231218 | 161400 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 160 | 20231218 | 161300 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 161 | 20231218 | 161200 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 162 | 20231218 | 161100 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 163 | 20231218 | 161000 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 164 | 20231218 | 160900 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 165 | 20231218 | 160800 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 166 | 20231218 | 160700 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 167 | 20231218 | 160600 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 168 | 20231218 | 160500 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 169 | 20231218 | 160400 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 170 | 20231218 | 160300 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 171 | 20231218 | 160200 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 172 | 20231218 | 160100 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 173 | 20231218 | 160000 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 174 | 20231218 | 155900 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 175 | 20231218 | 155800 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 176 | 20231218 | 155700 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 177 | 20231218 | 155600 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 178 | 20231218 | 155500 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 179 | 20231218 | 155400 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 180 | 20231218 | 155300 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 181 | 20231218 | 155200 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 182 | 20231218 | 155100 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 9520 |
| 183 | 20231218 | 155000 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 184 | 20231218 | 154900 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 185 | 20231218 | 154800 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 186 | 20231218 | 154700 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 187 | 20231218 | 154600 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 188 | 20231218 | 154500 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 189 | 20231218 | 154400 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 190 | 20231218 | 154300 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 191 | 20231218 | 154200 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 192 | 20231218 | 154100 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 193 | 20231218 | 154000 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 194 | 20231218 | 153900 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 195 | 20231218 | 153800 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 196 | 20231218 | 153700 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 197 | 20231218 | 153600 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 198 | 20231218 | 153500 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 199 | 20231218 | 153400 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 200 | 20231218 | 153300 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 201 | 20231218 | 153200 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 202 | 20231218 | 153100 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 0 |
| 203 | 20231218 | 153000 | 14348988200 | 65500 | 65500 | 65500 | 65500 | 9520 |
| 204 | 20231218 | 152900 | 13725428200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 205 | 20231218 | 152800 | 13725428200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 206 | 20231218 | 152700 | 13725428200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 207 | 20231218 | 152600 | 13725428200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 208 | 20231218 | 152500 | 13725428200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 209 | 20231218 | 152400 | 13725428200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 210 | 20231218 | 152300 | 13725428200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 211 | 20231218 | 152200 | 13725428200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 212 | 20231218 | 152100 | 13725428200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 213 | 20231218 | 152000 | 13725428200 | 65300 | 65300 | 65300 | 65300 | 0 |
| 214 | 20231218 | 151900 | 13725428200 | 65300 | 65300 | 65400 | 65300 | 154 |
| 215 | 20231218 | 151800 | 13715362500 | 65400 | 65300 | 65400 | 65300 | 236 |
| 216 | 20231218 | 151700 | 13699944400 | 65400 | 65300 | 65400 | 65300 | 217 |
| 217 | 20231218 | 151600 | 13685771900 | 65300 | 65200 | 65300 | 65200 | 1413 |
| 218 | 20231218 | 151500 | 13593508500 | 65200 | 65200 | 65300 | 65200 | 258 |
| 219 | 20231218 | 151400 | 13576671600 | 65200 | 65300 | 65300 | 65200 | 817 |
| 220 | 20231218 | 151300 | 13523392200 | 65200 | 65200 | 65300 | 65200 | 135 |
| 221 | 20231218 | 151200 | 13514590100 | 65200 | 65200 | 65300 | 65200 | 487 |
| 222 | 20231218 | 151100 | 13482833200 | 65200 | 65200 | 65400 | 65200 | 275 |
| 223 | 20231218 | 151000 | 13464891700 | 65300 | 65300 | 65300 | 65200 | 1302 |
| 224 | 20231218 | 150900 | 13379874300 | 65300 | 65300 | 65300 | 65300 | 158 |
| 225 | 20231218 | 150800 | 13369556900 | 65200 | 65300 | 65400 | 65200 | 489 |
| 226 | 20231218 | 150700 | 13337666400 | 65200 | 65200 | 65200 | 65200 | 244 |
| 227 | 20231218 | 150600 | 13321757600 | 65200 | 65300 | 65400 | 65100 | 795 |
| 228 | 20231218 | 150500 | 13269835400 | 65300 | 65300 | 65400 | 65100 | 1020 |
| 229 | 20231218 | 150400 | 13203290600 | 65400 | 65200 | 65400 | 65200 | 1489 |
| 230 | 20231218 | 150300 | 13106142700 | 65100 | 65100 | 65200 | 65100 | 333 |
| 231 | 20231218 | 150200 | 13084454000 | 65100 | 65100 | 65200 | 65100 | 412 |
| 232 | 20231218 | 150100 | 13057630600 | 65100 | 65100 | 65200 | 65100 | 230 |
| 233 | 20231218 | 150000 | 13042654400 | 65100 | 65200 | 65200 | 65100 | 263 |
| 234 | 20231218 | 145900 | 13025524300 | 65200 | 65100 | 65200 | 65100 | 247 |
| 235 | 20231218 | 145800 | 13009442900 | 65100 | 65100 | 65200 | 65100 | 362 |
| 236 | 20231218 | 145700 | 12985869800 | 65100 | 65100 | 65300 | 65100 | 528 |
| 237 | 20231218 | 145600 | 12951468000 | 65100 | 65200 | 65200 | 65100 | 445 |
| 238 | 20231218 | 145500 | 12922486600 | 65100 | 65100 | 65300 | 65100 | 594 |
| 239 | 20231218 | 145400 | 12883771700 | 65100 | 65200 | 65300 | 65100 | 588 |
| 240 | 20231218 | 145300 | 12845456900 | 65100 | 65200 | 65300 | 65100 | 384 |
| 241 | 20231218 | 145200 | 12820449100 | 65100 | 65200 | 65200 | 65100 | 424 |
| 242 | 20231218 | 145100 | 12792838900 | 65200 | 65100 | 65200 | 65100 | 323 |
| 243 | 20231218 | 145000 | 12771806600 | 65100 | 65100 | 65300 | 65100 | 403 |
| 244 | 20231218 | 144900 | 12745552600 | 65200 | 65100 | 65200 | 65100 | 415 |
| 245 | 20231218 | 144800 | 12718531000 | 65200 | 65100 | 65200 | 65100 | 472 |
| 246 | 20231218 | 144700 | 12687794300 | 65100 | 65200 | 65300 | 65100 | 276 |
| 247 | 20231218 | 144600 | 12669818900 | 65200 | 65100 | 65200 | 65100 | 440 |
| 248 | 20231218 | 144500 | 12641157500 | 65100 | 65200 | 65300 | 65100 | 419 |
| 249 | 20231218 | 144400 | 12613855800 | 65200 | 65200 | 65300 | 65100 | 319 |
| 250 | 20231218 | 144300 | 12593066700 | 65200 | 65200 | 65300 | 65100 | 460 |
| 251 | 20231218 | 144200 | 12563082900 | 65200 | 65200 | 65300 | 65200 | 133 |
| 252 | 20231218 | 144100 | 12554410600 | 65200 | 65200 | 65200 | 65200 | 394 |
| 253 | 20231218 | 144000 | 12528721800 | 65200 | 65200 | 65300 | 65200 | 440 |
| 254 | 20231218 | 143900 | 12500027400 | 65300 | 65300 | 65300 | 65100 | 254 |
| 255 | 20231218 | 143800 | 12483473000 | 65300 | 65200 | 65300 | 65100 | 490 |
| 256 | 20231218 | 143700 | 12451506800 | 65300 | 65100 | 65300 | 65100 | 519 |
| 257 | 20231218 | 143600 | 12417705200 | 65100 | 65200 | 65300 | 65100 | 440 |
| 258 | 20231218 | 143500 | 12389038800 | 65200 | 65300 | 65400 | 65100 | 517 |
| 259 | 20231218 | 143400 | 12355304700 | 65200 | 65200 | 65300 | 65200 | 494 |
| 260 | 20231218 | 143300 | 12323080800 | 65200 | 65300 | 65300 | 65100 | 506 |
| 261 | 20231218 | 143200 | 12290071000 | 65300 | 65300 | 65300 | 65100 | 404 |
| 262 | 20231218 | 143100 | 12263726700 | 65100 | 65200 | 65300 | 65100 | 436 |
| 263 | 20231218 | 143000 | 12235296300 | 65100 | 65400 | 65400 | 65100 | 401 |
| 264 | 20231218 | 142900 | 12209111100 | 65200 | 65100 | 65300 | 65100 | 1460 |
| 265 | 20231218 | 142800 | 12113834800 | 65200 | 65200 | 65200 | 65100 | 566 |
| 266 | 20231218 | 142700 | 12076972100 | 65200 | 65100 | 65200 | 65100 | 604 |
| 267 | 20231218 | 142600 | 12037634400 | 65200 | 65200 | 65300 | 65100 | 534 |
| 268 | 20231218 | 142500 | 12002830700 | 65300 | 65100 | 65300 | 65000 | 488 |
| 269 | 20231218 | 142400 | 11971044200 | 65100 | 65100 | 65200 | 65000 | 308 |
| 270 | 20231218 | 142300 | 11950993800 | 65100 | 65100 | 65200 | 65000 | 1527 |
| 271 | 20231218 | 142200 | 11851593800 | 65100 | 65100 | 65200 | 65100 | 456 |
| 272 | 20231218 | 142100 | 11821888700 | 65200 | 65100 | 65200 | 65100 | 305 |
| 273 | 20231218 | 142000 | 11802031000 | 65100 | 65200 | 65200 | 65100 | 443 |
| 274 | 20231218 | 141900 | 11773174000 | 65100 | 65200 | 65200 | 65100 | 397 |
| 275 | 20231218 | 141800 | 11747323900 | 65100 | 65100 | 65200 | 65100 | 347 |
| 276 | 20231218 | 141700 | 11724726500 | 65200 | 65200 | 65200 | 65100 | 386 |
| 277 | 20231218 | 141600 | 11699595200 | 65100 | 65200 | 65200 | 65100 | 335 |
| 278 | 20231218 | 141500 | 11677780100 | 65100 | 65200 | 65300 | 65100 | 395 |
| 279 | 20231218 | 141400 | 11652046200 | 65200 | 65100 | 65200 | 65100 | 278 |
| 280 | 20231218 | 141300 | 11633947600 | 65100 | 65200 | 65200 | 65100 | 358 |
| 281 | 20231218 | 141200 | 11610639300 | 65100 | 65200 | 65200 | 65100 | 335 |
| 282 | 20231218 | 141100 | 11588821600 | 65200 | 65200 | 65200 | 65100 | 450 |
| 283 | 20231218 | 141000 | 11559518200 | 65200 | 65300 | 65300 | 65100 | 344 |
| 284 | 20231218 | 140900 | 11537111500 | 65100 | 65100 | 65200 | 65100 | 998 |
| 285 | 20231218 | 140800 | 11472067100 | 65100 | 65100 | 65200 | 65000 | 334 |
| 286 | 20231218 | 140700 | 11450324000 | 65100 | 65200 | 65200 | 65000 | 259 |
| 287 | 20231218 | 140600 | 11433467200 | 65000 | 65100 | 65200 | 65000 | 482 |
| 288 | 20231218 | 140500 | 11402113500 | 65100 | 65100 | 65200 | 65000 | 388 |
| 289 | 20231218 | 140400 | 11376856500 | 65100 | 65100 | 65200 | 65100 | 423 |
| 290 | 20231218 | 140300 | 11349319000 | 65100 | 65100 | 65200 | 65100 | 323 |
| 291 | 20231218 | 140200 | 11328291500 | 65100 | 65100 | 65200 | 65100 | 316 |
| 292 | 20231218 | 140100 | 11307718400 | 65100 | 65100 | 65200 | 65100 | 280 |
| 293 | 20231218 | 140000 | 11289490100 | 65200 | 65100 | 65200 | 65100 | 419 |
| 294 | 20231218 | 135900 | 11262211800 | 65100 | 65100 | 65200 | 65100 | 223 |
| 295 | 20231218 | 135800 | 11247689200 | 65100 | 65100 | 65200 | 65100 | 395 |
| 296 | 20231218 | 135700 | 11221974500 | 65100 | 65100 | 65200 | 65100 | 463 |
| 297 | 20231218 | 135600 | 11191833000 | 65100 | 65100 | 65200 | 65100 | 421 |
| 298 | 20231218 | 135500 | 11164423500 | 65100 | 65100 | 65200 | 65100 | 424 |
| 299 | 20231218 | 135400 | 11136820200 | 65100 | 65100 | 65200 | 65100 | 436 |
| 300 | 20231218 | 135300 | 11108436200 | 65100 | 65000 | 65200 | 65000 | 860 |
| 301 | 20231218 | 135200 | 11052456400 | 65000 | 65000 | 65100 | 65000 | 541 |
| 302 | 20231218 | 135100 | 11017276500 | 65000 | 65000 | 65100 | 65000 | 649 |
| 303 | 20231218 | 135000 | 10975082700 | 65000 | 65100 | 65100 | 65000 | 650 |
| 304 | 20231218 | 134900 | 10932823000 | 65000 | 65000 | 65100 | 65000 | 682 |
| 305 | 20231218 | 134800 | 10888477700 | 65000 | 65000 | 65100 | 65000 | 527 |
| 306 | 20231218 | 134700 | 10854205800 | 65100 | 65000 | 65100 | 65000 | 934 |
| 307 | 20231218 | 134600 | 10793454500 | 65000 | 65100 | 65100 | 65000 | 1418 |
| 308 | 20231218 | 134500 | 10701155800 | 65100 | 65100 | 65200 | 65100 | 722 |
| 309 | 20231218 | 134400 | 10654150600 | 65100 | 65100 | 65200 | 65100 | 366 |
| 310 | 20231218 | 134300 | 10630323800 | 65100 | 65100 | 65200 | 65100 | 610 |
| 311 | 20231218 | 134200 | 10590611900 | 65100 | 65100 | 65200 | 65100 | 476 |
| 312 | 20231218 | 134100 | 10559620200 | 65100 | 65100 | 65200 | 65100 | 615 |
| 313 | 20231218 | 134000 | 10519563500 | 65100 | 65100 | 65200 | 65100 | 398 |
| 314 | 20231218 | 133900 | 10493652100 | 65200 | 65200 | 65200 | 65100 | 350 |
| 315 | 20231218 | 133800 | 10470863500 | 65100 | 65100 | 65200 | 65100 | 524 |
| 316 | 20231218 | 133700 | 10436747200 | 65100 | 65200 | 65200 | 65100 | 162 |
| 317 | 20231218 | 133600 | 10426199100 | 65100 | 65100 | 65200 | 65100 | 475 |
| 318 | 20231218 | 133500 | 10395270800 | 65200 | 65100 | 65200 | 65100 | 481 |
| 319 | 20231218 | 133400 | 10363955500 | 65100 | 65100 | 65200 | 65100 | 344 |
| 320 | 20231218 | 133300 | 10341558800 | 65200 | 65100 | 65200 | 65100 | 292 |
| 321 | 20231218 | 133200 | 10322547800 | 65200 | 65100 | 65200 | 65100 | 498 |
| 322 | 20231218 | 133100 | 10290126400 | 65100 | 65100 | 65200 | 65100 | 472 |
| 323 | 20231218 | 133000 | 10259397900 | 65100 | 65000 | 65100 | 65000 | 858 |
| 324 | 20231218 | 132900 | 10203580000 | 65000 | 65000 | 65100 | 65000 | 458 |
| 325 | 20231218 | 132800 | 10173805200 | 65100 | 65100 | 65200 | 65000 | 532 |
| 326 | 20231218 | 132700 | 10139187600 | 65000 | 65100 | 65200 | 65000 | 652 |
| 327 | 20231218 | 132600 | 10096761400 | 65000 | 65100 | 65200 | 65000 | 640 |
| 328 | 20231218 | 132500 | 10055118600 | 65100 | 65000 | 65100 | 65000 | 426 |
| 329 | 20231218 | 132400 | 10027407700 | 65100 | 65100 | 65100 | 65000 | 670 |
| 330 | 20231218 | 132300 | 9983838100 | 65000 | 65000 | 65100 | 65000 | 319 |
| 331 | 20231218 | 132200 | 9963098400 | 65000 | 65000 | 65100 | 65000 | 515 |
| 332 | 20231218 | 132100 | 9929601400 | 65000 | 65000 | 65100 | 65000 | 948 |
| 333 | 20231218 | 132000 | 9867935600 | 65000 | 65000 | 65100 | 65000 | 1312 |
| 334 | 20231218 | 131900 | 9782637100 | 65000 | 65000 | 65100 | 65000 | 2208 |
| 335 | 20231218 | 131800 | 9639116800 | 65000 | 65100 | 65100 | 65000 | 2039 |
| 336 | 20231218 | 131700 | 9506572800 | 65000 | 65000 | 65100 | 65000 | 383 |
| 337 | 20231218 | 131600 | 9481676900 | 65000 | 65000 | 65100 | 65000 | 1376 |
| 338 | 20231218 | 131500 | 9392115100 | 65000 | 65100 | 65100 | 65000 | 500 |
| 339 | 20231218 | 131400 | 9359609500 | 65100 | 65100 | 65200 | 65000 | 649 |
| 340 | 20231218 | 131300 | 9317377600 | 65100 | 65100 | 65200 | 65100 | 257 |
| 341 | 20231218 | 131200 | 9300645400 | 65100 | 65100 | 65200 | 65100 | 533 |
| 342 | 20231218 | 131100 | 9265946700 | 65100 | 65100 | 65200 | 65100 | 313 |
| 343 | 20231218 | 131000 | 9245569800 | 65200 | 65200 | 65200 | 65100 | 206 |
| 344 | 20231218 | 130900 | 9232158600 | 65100 | 65100 | 65200 | 65000 | 860 |
| 345 | 20231218 | 130800 | 9176174700 | 65100 | 65100 | 65200 | 65100 | 344 |
| 346 | 20231218 | 130700 | 9153780100 | 65100 | 65000 | 65100 | 65000 | 629 |
| 347 | 20231218 | 130600 | 9112879700 | 65000 | 65100 | 65100 | 65000 | 519 |
| 348 | 20231218 | 130500 | 9079119500 | 65000 | 65100 | 65100 | 65000 | 713 |
| 349 | 20231218 | 130400 | 9032714100 | 65100 | 65000 | 65100 | 65000 | 620 |
| 350 | 20231218 | 130300 | 8992377200 | 65000 | 65000 | 65100 | 65000 | 561 |
| 351 | 20231218 | 130200 | 8955890800 | 65000 | 65100 | 65200 | 65000 | 553 |
| 352 | 20231218 | 130100 | 8919893500 | 65100 | 65100 | 65100 | 65000 | 524 |
| 353 | 20231218 | 130000 | 8885811700 | 65100 | 65100 | 65100 | 65000 | 479 |
| 354 | 20231218 | 125900 | 8854638800 | 65100 | 65000 | 65100 | 65000 | 440 |
| 355 | 20231218 | 125800 | 8826017400 | 65100 | 65100 | 65100 | 65000 | 678 |
| 356 | 20231218 | 125700 | 8781920400 | 65100 | 65000 | 65100 | 65000 | 513 |
| 357 | 20231218 | 125600 | 8748560700 | 65100 | 65000 | 65100 | 65000 | 722 |
| 358 | 20231218 | 125500 | 8701571900 | 65100 | 65000 | 65100 | 65000 | 1392 |
| 359 | 20231218 | 125400 | 8611072000 | 65100 | 65000 | 65100 | 65000 | 544 |
| 360 | 20231218 | 125300 | 8575691900 | 65000 | 65000 | 65100 | 65000 | 707 |
| 361 | 20231218 | 125200 | 8529713000 | 65000 | 65000 | 65100 | 65000 | 2027 |
| 362 | 20231218 | 125100 | 8397943300 | 65000 | 65100 | 65100 | 65000 | 1035 |
| 363 | 20231218 | 125000 | 8330662900 | 65100 | 65100 | 65200 | 65000 | 4164 |
| 364 | 20231218 | 124900 | 8059595400 | 65100 | 65100 | 65200 | 65100 | 276 |
| 365 | 20231218 | 124800 | 8041627000 | 65100 | 65100 | 65200 | 65100 | 249 |
| 366 | 20231218 | 124700 | 8025413700 | 65200 | 65200 | 65200 | 65100 | 468 |
| 367 | 20231218 | 124600 | 7994937900 | 65200 | 65100 | 65200 | 65100 | 419 |
| 368 | 20231218 | 124500 | 7967656900 | 65200 | 65200 | 65200 | 65100 | 290 |
| 369 | 20231218 | 124400 | 7948773200 | 65200 | 65200 | 65200 | 65100 | 499 |
| 370 | 20231218 | 124300 | 7916284300 | 65100 | 65200 | 65200 | 65100 | 213 |
| 371 | 20231218 | 124200 | 7902413900 | 65100 | 65100 | 65200 | 65100 | 376 |
| 372 | 20231218 | 124100 | 7877915500 | 65100 | 65200 | 65200 | 65100 | 374 |
| 373 | 20231218 | 124000 | 7853564000 | 65200 | 65100 | 65200 | 65100 | 492 |
| 374 | 20231218 | 123900 | 7821512600 | 65100 | 65100 | 65200 | 65100 | 395 |
| 375 | 20231218 | 123800 | 7795789100 | 65200 | 65200 | 65200 | 65100 | 990 |
| 376 | 20231218 | 123700 | 7731281400 | 65200 | 65200 | 65200 | 65100 | 1890 |
| 377 | 20231218 | 123600 | 7608236600 | 65200 | 65100 | 65200 | 65100 | 983 |
| 378 | 20231218 | 123500 | 7544238900 | 65100 | 65100 | 65200 | 65100 | 251 |
| 379 | 20231218 | 123400 | 7527896300 | 65100 | 65100 | 65200 | 65100 | 453 |
| 380 | 20231218 | 123300 | 7498398900 | 65100 | 65100 | 65200 | 65100 | 566 |
| 381 | 20231218 | 123200 | 7461527900 | 65200 | 65100 | 65200 | 65100 | 249 |
| 382 | 20231218 | 123100 | 7445310200 | 65200 | 65200 | 65200 | 65100 | 364 |
| 383 | 20231218 | 123000 | 7421607900 | 65200 | 65100 | 65200 | 65100 | 304 |
| 384 | 20231218 | 122900 | 7401813000 | 65200 | 65100 | 65200 | 65100 | 433 |
| 385 | 20231218 | 122800 | 7373620400 | 65200 | 65200 | 65200 | 65100 | 207 |
| 386 | 20231218 | 122700 | 7360139600 | 65200 | 65100 | 65200 | 65100 | 739 |
| 387 | 20231218 | 122600 | 7312025200 | 65100 | 65100 | 65200 | 65100 | 385 |
| 388 | 20231218 | 122500 | 7286953700 | 65200 | 65200 | 65200 | 65100 | 344 |
| 389 | 20231218 | 122400 | 7264552900 | 65100 | 65100 | 65200 | 65100 | 383 |
| 390 | 20231218 | 122300 | 7239610100 | 65100 | 65100 | 65200 | 65100 | 305 |
| 391 | 20231218 | 122200 | 7219750700 | 65100 | 65200 | 65200 | 65100 | 281 |
| 392 | 20231218 | 122100 | 7201451100 | 65100 | 65200 | 65200 | 65100 | 272 |
| 393 | 20231218 | 122000 | 7183737800 | 65100 | 65200 | 65200 | 65100 | 490 |
| 394 | 20231218 | 121900 | 7151813800 | 65100 | 65100 | 65200 | 65100 | 366 |
| 395 | 20231218 | 121800 | 7127981200 | 65100 | 65200 | 65200 | 65100 | 403 |
| 396 | 20231218 | 121700 | 7101731200 | 65200 | 65100 | 65200 | 65100 | 266 |
| 397 | 20231218 | 121600 | 7084409200 | 65200 | 65100 | 65300 | 65100 | 495 |
| 398 | 20231218 | 121500 | 7052162800 | 65100 | 65100 | 65200 | 65100 | 304 |
| 399 | 20231218 | 121400 | 7032366500 | 65100 | 65100 | 65200 | 65100 | 281 |
| 400 | 20231218 | 121300 | 7014067900 | 65200 | 65200 | 65200 | 65100 | 594 |
| 401 | 20231218 | 121200 | 6975356900 | 65200 | 65200 | 65200 | 65100 | 608 |
| 402 | 20231218 | 121100 | 6935738200 | 65200 | 65200 | 65300 | 65100 | 995 |
| 403 | 20231218 | 121000 | 6870869100 | 65200 | 65300 | 65300 | 65200 | 267 |
| 404 | 20231218 | 120900 | 6853460400 | 65200 | 65300 | 65300 | 65200 | 262 |
| 405 | 20231218 | 120800 | 6836377800 | 65200 | 65300 | 65300 | 65200 | 257 |
| 406 | 20231218 | 120700 | 6819620500 | 65200 | 65200 | 65300 | 65200 | 643 |
| 407 | 20231218 | 120600 | 6777696700 | 65200 | 65300 | 65300 | 65200 | 440 |
| 408 | 20231218 | 120500 | 6749007400 | 65300 | 65300 | 65300 | 65200 | 334 |
| 409 | 20231218 | 120400 | 6727230300 | 65200 | 65200 | 65300 | 65200 | 641 |
| 410 | 20231218 | 120300 | 6685436800 | 65300 | 65200 | 65300 | 65200 | 199 |
| 411 | 20231218 | 120200 | 6672461000 | 65200 | 65300 | 65300 | 65200 | 597 |
| 412 | 20231218 | 120100 | 6633535000 | 65300 | 65200 | 65300 | 65200 | 245 |
| 413 | 20231218 | 120000 | 6617560200 | 65200 | 65200 | 65200 | 65100 | 477 |
| 414 | 20231218 | 115900 | 6586481600 | 65100 | 65300 | 65300 | 65100 | 365 |
| 415 | 20231218 | 115800 | 6562686300 | 65200 | 65200 | 65300 | 65200 | 182 |
| 416 | 20231218 | 115700 | 6550813300 | 65200 | 65200 | 65300 | 65200 | 297 |
| 417 | 20231218 | 115600 | 6531448500 | 65200 | 65200 | 65300 | 65200 | 361 |
| 418 | 20231218 | 115500 | 6507904500 | 65200 | 65100 | 65300 | 65100 | 346 |
| 419 | 20231218 | 115400 | 6485345000 | 65200 | 65100 | 65200 | 65100 | 933 |
| 420 | 20231218 | 115300 | 6424538500 | 65100 | 65200 | 65200 | 65100 | 516 |
| 421 | 20231218 | 115200 | 6390940700 | 65100 | 65100 | 65200 | 65100 | 233 |
| 422 | 20231218 | 115100 | 6375766900 | 65200 | 65200 | 65200 | 65100 | 337 |
| 423 | 20231218 | 115000 | 6353821300 | 65100 | 65200 | 65200 | 65100 | 387 |
| 424 | 20231218 | 114900 | 6328622100 | 65200 | 65100 | 65200 | 65100 | 425 |
| 425 | 20231218 | 114800 | 6300931500 | 65100 | 65100 | 65200 | 65100 | 470 |
| 426 | 20231218 | 114700 | 6270330100 | 65100 | 65100 | 65200 | 65100 | 400 |
| 427 | 20231218 | 114600 | 6244279200 | 65100 | 65300 | 65300 | 65100 | 1033 |
| 428 | 20231218 | 114500 | 6176930400 | 65200 | 65200 | 65300 | 65200 | 396 |
| 429 | 20231218 | 114400 | 6151110900 | 65200 | 65200 | 65300 | 65200 | 265 |
| 430 | 20231218 | 114300 | 6133831900 | 65200 | 65300 | 65300 | 65200 | 198 |
| 431 | 20231218 | 114200 | 6120921300 | 65200 | 65200 | 65300 | 65200 | 454 |
| 432 | 20231218 | 114100 | 6091318400 | 65200 | 65300 | 65300 | 65200 | 287 |
| 433 | 20231218 | 114000 | 6072601600 | 65200 | 65300 | 65300 | 65200 | 362 |
| 434 | 20231218 | 113900 | 6048998000 | 65300 | 65200 | 65300 | 65200 | 342 |
| 435 | 20231218 | 113800 | 6026698700 | 65300 | 65200 | 65300 | 65200 | 95 |
| 436 | 20231218 | 113700 | 6020504300 | 65200 | 65300 | 65300 | 65200 | 870 |
| 437 | 20231218 | 113600 | 5963779500 | 65300 | 65200 | 65300 | 65200 | 309 |
| 438 | 20231218 | 113500 | 5943629900 | 65200 | 65200 | 65300 | 65200 | 248 |
| 439 | 20231218 | 113400 | 5927459600 | 65200 | 65200 | 65300 | 65200 | 261 |
| 440 | 20231218 | 113300 | 5910440300 | 65200 | 65300 | 65300 | 65200 | 1266 |
| 441 | 20231218 | 113200 | 5827799200 | 65200 | 65200 | 65300 | 65200 | 409 |
| 442 | 20231218 | 113100 | 5801131900 | 65200 | 65200 | 65300 | 65200 | 348 |
| 443 | 20231218 | 113000 | 5778440000 | 65200 | 65200 | 65300 | 65200 | 275 |
| 444 | 20231218 | 112900 | 5760509400 | 65200 | 65200 | 65300 | 65200 | 427 |
| 445 | 20231218 | 112800 | 5732667000 | 65200 | 65300 | 65300 | 65200 | 403 |
| 446 | 20231218 | 112700 | 5706388400 | 65200 | 65200 | 65300 | 65200 | 236 |
| 447 | 20231218 | 112600 | 5691001100 | 65200 | 65300 | 65300 | 65200 | 371 |
| 448 | 20231218 | 112500 | 5666800800 | 65200 | 65200 | 65300 | 65200 | 299 |
| 449 | 20231218 | 112400 | 5647305600 | 65200 | 65200 | 65300 | 65100 | 789 |
| 450 | 20231218 | 112300 | 5595870600 | 65200 | 65200 | 65300 | 65200 | 283 |
| 451 | 20231218 | 112200 | 5577416500 | 65200 | 65300 | 65300 | 65200 | 391 |
| 452 | 20231218 | 112100 | 5551922400 | 65300 | 65200 | 65300 | 65200 | 280 |
| 453 | 20231218 | 112000 | 5533665300 | 65200 | 65200 | 65300 | 65200 | 258 |
| 454 | 20231218 | 111900 | 5516841300 | 65300 | 65300 | 65300 | 65200 | 397 |
| 455 | 20231218 | 111800 | 5490953700 | 65200 | 65200 | 65300 | 65200 | 281 |
| 456 | 20231218 | 111700 | 5472632000 | 65200 | 65200 | 65300 | 65200 | 249 |
| 457 | 20231218 | 111600 | 5456396800 | 65200 | 65200 | 65300 | 65200 | 365 |
| 458 | 20231218 | 111500 | 5432594900 | 65300 | 65300 | 65300 | 65200 | 273 |
| 459 | 20231218 | 111400 | 5414793700 | 65200 | 65200 | 65300 | 65200 | 438 |
| 460 | 20231218 | 111300 | 5386231700 | 65300 | 65200 | 65300 | 65200 | 278 |
| 461 | 20231218 | 111200 | 5368105000 | 65300 | 65300 | 65300 | 65200 | 595 |
| 462 | 20231218 | 111100 | 5329270000 | 65300 | 65300 | 65300 | 65200 | 359 |
| 463 | 20231218 | 111000 | 5305861200 | 65200 | 65300 | 65300 | 65200 | 265 |
| 464 | 20231218 | 110900 | 5288574000 | 65200 | 65300 | 65300 | 65200 | 343 |
| 465 | 20231218 | 110800 | 5266199800 | 65300 | 65200 | 65300 | 65200 | 306 |
| 466 | 20231218 | 110700 | 5246245400 | 65200 | 65200 | 65300 | 65200 | 287 |
| 467 | 20231218 | 110600 | 5227532600 | 65200 | 65200 | 65300 | 65200 | 232 |
| 468 | 20231218 | 110500 | 5212400200 | 65300 | 65300 | 65300 | 65200 | 318 |
| 469 | 20231218 | 110400 | 5191665500 | 65200 | 65300 | 65300 | 65200 | 483 |
| 470 | 20231218 | 110300 | 5160163500 | 65300 | 65200 | 65300 | 65200 | 276 |
| 471 | 20231218 | 110200 | 5142165000 | 65200 | 65200 | 65200 | 65100 | 749 |
| 472 | 20231218 | 110100 | 5093345000 | 65100 | 65200 | 65300 | 65100 | 346 |
| 473 | 20231218 | 110000 | 5070784400 | 65200 | 65300 | 65300 | 65100 | 388 |
| 474 | 20231218 | 105900 | 5045493600 | 65300 | 65200 | 65300 | 65100 | 348 |
| 475 | 20231218 | 105800 | 5022825200 | 65100 | 65200 | 65300 | 65100 | 1314 |
| 476 | 20231218 | 105700 | 4937180200 | 65300 | 65300 | 65400 | 65100 | 1363 |
| 477 | 20231218 | 105600 | 4848342500 | 65300 | 65300 | 65300 | 65200 | 1273 |
| 478 | 20231218 | 105500 | 4765285400 | 65200 | 65200 | 65300 | 65200 | 178 |
| 479 | 20231218 | 105400 | 4753677800 | 65200 | 65200 | 65300 | 65200 | 326 |
| 480 | 20231218 | 105300 | 4732421900 | 65200 | 65300 | 65300 | 65200 | 387 |
| 481 | 20231218 | 105200 | 4707183000 | 65200 | 65200 | 65300 | 65200 | 234 |
| 482 | 20231218 | 105100 | 4691925100 | 65300 | 65300 | 65300 | 65200 | 481 |
| 483 | 20231218 | 105000 | 4660546100 | 65200 | 65200 | 65300 | 65200 | 797 |
| 484 | 20231218 | 104900 | 4608566400 | 65300 | 65200 | 65300 | 65200 | 332 |
| 485 | 20231218 | 104800 | 4586902500 | 65200 | 65300 | 65300 | 65200 | 400 |
| 486 | 20231218 | 104700 | 4560812100 | 65300 | 65200 | 65300 | 65200 | 478 |
| 487 | 20231218 | 104600 | 4529625800 | 65200 | 65300 | 65300 | 65200 | 592 |
| 488 | 20231218 | 104500 | 4491025200 | 65200 | 65300 | 65300 | 65200 | 557 |
| 489 | 20231218 | 104400 | 4454683800 | 65200 | 65300 | 65300 | 65200 | 289 |
| 490 | 20231218 | 104300 | 4435822000 | 65300 | 65300 | 65400 | 65200 | 621 |
| 491 | 20231218 | 104200 | 4395279900 | 65300 | 65300 | 65300 | 65300 | 114 |
| 492 | 20231218 | 104100 | 4387835700 | 65300 | 65400 | 65400 | 65200 | 601 |
| 493 | 20231218 | 104000 | 4348619800 | 65300 | 65400 | 65400 | 65300 | 273 |
| 494 | 20231218 | 103900 | 4330792700 | 65300 | 65300 | 65400 | 65300 | 394 |
| 495 | 20231218 | 103800 | 4305064400 | 65300 | 65300 | 65400 | 65200 | 575 |
| 496 | 20231218 | 103700 | 4267535300 | 65300 | 65300 | 65400 | 65300 | 315 |
| 497 | 20231218 | 103600 | 4246964700 | 65300 | 65300 | 65400 | 65300 | 235 |
| 498 | 20231218 | 103500 | 4231613500 | 65300 | 65300 | 65400 | 65300 | 274 |
| 499 | 20231218 | 103400 | 4213721000 | 65300 | 65300 | 65400 | 65300 | 271 |
| 500 | 20231218 | 103300 | 4196024200 | 65300 | 65300 | 65400 | 65300 | 227 |
| 501 | 20231218 | 103200 | 4181200100 | 65300 | 65300 | 65400 | 65300 | 149 |
| 502 | 20231218 | 103100 | 4171470200 | 65300 | 65300 | 65400 | 65300 | 658 |
| 503 | 20231218 | 103000 | 4128462100 | 65300 | 65400 | 65400 | 65300 | 272 |
| 504 | 20231218 | 102900 | 4110698600 | 65300 | 65200 | 65300 | 65200 | 725 |
| 505 | 20231218 | 102800 | 4063368300 | 65200 | 65200 | 65300 | 65200 | 308 |
| 506 | 20231218 | 102700 | 4043284400 | 65200 | 65300 | 65300 | 65200 | 184 |
| 507 | 20231218 | 102600 | 4031282400 | 65200 | 65300 | 65300 | 65200 | 254 |
| 508 | 20231218 | 102500 | 4014715000 | 65300 | 65300 | 65400 | 65300 | 214 |
| 509 | 20231218 | 102400 | 4000740300 | 65400 | 65300 | 65400 | 65300 | 200 |
| 510 | 20231218 | 102300 | 3987677100 | 65300 | 65300 | 65400 | 65300 | 326 |
| 511 | 20231218 | 102200 | 3966388600 | 65300 | 65300 | 65300 | 65300 | 199 |
| 512 | 20231218 | 102100 | 3953393900 | 65300 | 65300 | 65400 | 65300 | 198 |
| 513 | 20231218 | 102000 | 3940463500 | 65300 | 65400 | 65400 | 65300 | 225 |
| 514 | 20231218 | 101900 | 3925770900 | 65300 | 65400 | 65500 | 65200 | 381 |
| 515 | 20231218 | 101800 | 3900900300 | 65400 | 65500 | 65500 | 65200 | 719 |
| 516 | 20231218 | 101700 | 3853928100 | 65500 | 65500 | 65500 | 65200 | 449 |
| 517 | 20231218 | 101600 | 3824571100 | 65500 | 65200 | 65500 | 65200 | 342 |
| 518 | 20231218 | 101500 | 3802219900 | 65500 | 65500 | 65600 | 65200 | 661 |
| 519 | 20231218 | 101400 | 3758981700 | 65400 | 65300 | 65500 | 65300 | 773 |
| 520 | 20231218 | 101300 | 3708432500 | 65500 | 65400 | 65500 | 65300 | 568 |
| 521 | 20231218 | 101200 | 3671301900 | 65400 | 65400 | 65500 | 65300 | 1746 |
| 522 | 20231218 | 101100 | 3557153600 | 65400 | 65300 | 65400 | 65100 | 1243 |
| 523 | 20231218 | 101000 | 3476051800 | 65200 | 65300 | 65300 | 65100 | 768 |
| 524 | 20231218 | 100900 | 3425986600 | 65200 | 65300 | 65400 | 65200 | 497 |
| 525 | 20231218 | 100800 | 3393549500 | 65300 | 65200 | 65300 | 65200 | 1080 |
| 526 | 20231218 | 100700 | 3323092500 | 65100 | 65300 | 65400 | 65100 | 4159 |
| 527 | 20231218 | 100600 | 3051856500 | 65400 | 65300 | 65400 | 65300 | 607 |
| 528 | 20231218 | 100500 | 3012218500 | 65300 | 65400 | 65400 | 65300 | 119 |
| 529 | 20231218 | 100400 | 3004444900 | 65300 | 65400 | 65400 | 65300 | 401 |
| 530 | 20231218 | 100300 | 2978245600 | 65400 | 65400 | 65400 | 65300 | 450 |
| 531 | 20231218 | 100200 | 2948844800 | 65400 | 65400 | 65400 | 65300 | 278 |
| 532 | 20231218 | 100100 | 2930686100 | 65300 | 65300 | 65400 | 65300 | 452 |
| 533 | 20231218 | 100000 | 2901170400 | 65300 | 65300 | 65400 | 65300 | 299 |
| 534 | 20231218 | 095900 | 2881633200 | 65200 | 65300 | 65500 | 65200 | 2339 |
| 535 | 20231218 | 095800 | 2728859300 | 65300 | 65400 | 65600 | 65300 | 1593 |
| 536 | 20231218 | 095700 | 2624763400 | 65300 | 65400 | 65500 | 65300 | 5105 |
| 537 | 20231218 | 095600 | 2290987100 | 65400 | 65500 | 65600 | 65400 | 1954 |
| 538 | 20231218 | 095500 | 2163088400 | 65400 | 65500 | 65600 | 65400 | 2922 |
| 539 | 20231218 | 095400 | 1971703800 | 65600 | 65600 | 65600 | 65500 | 198 |
| 540 | 20231218 | 095300 | 1958730900 | 65600 | 65500 | 65600 | 65500 | 224 |
| 541 | 20231218 | 095200 | 1944056800 | 65600 | 65600 | 65600 | 65500 | 291 |
| 542 | 20231218 | 095100 | 1924988700 | 65600 | 65600 | 65600 | 65500 | 915 |
| 543 | 20231218 | 095000 | 1865029200 | 65600 | 65600 | 65700 | 65600 | 248 |
| 544 | 20231218 | 094900 | 1848760100 | 65600 | 65600 | 65700 | 65600 | 294 |
| 545 | 20231218 | 094800 | 1829473600 | 65600 | 65600 | 65700 | 65600 | 257 |
| 546 | 20231218 | 094700 | 1812614200 | 65700 | 65700 | 65700 | 65600 | 1233 |
| 547 | 20231218 | 094600 | 1731715900 | 65600 | 65700 | 65700 | 65600 | 338 |
| 548 | 20231218 | 094500 | 1709522700 | 65700 | 65700 | 65800 | 65700 | 197 |
| 549 | 20231218 | 094400 | 1696578800 | 65700 | 65800 | 65800 | 65700 | 189 |
| 550 | 20231218 | 094300 | 1684158100 | 65700 | 65700 | 65800 | 65600 | 341 |
| 551 | 20231218 | 094200 | 1661764500 | 65600 | 65700 | 65700 | 65600 | 580 |
| 552 | 20231218 | 094100 | 1623682100 | 65700 | 65800 | 65800 | 65700 | 1047 |
| 553 | 20231218 | 094000 | 1554886300 | 65800 | 65800 | 65800 | 65700 | 179 |
| 554 | 20231218 | 093900 | 1543114700 | 65800 | 65700 | 65900 | 65700 | 301 |
| 555 | 20231218 | 093800 | 1523318000 | 65700 | 65700 | 65800 | 65700 | 90 |
| 556 | 20231218 | 093700 | 1517401800 | 65700 | 65800 | 65800 | 65700 | 136 |
| 557 | 20231218 | 093600 | 1508463300 | 65800 | 65700 | 65800 | 65700 | 298 |
| 558 | 20231218 | 093500 | 1488883800 | 65800 | 65800 | 65900 | 65700 | 2204 |
| 559 | 20231218 | 093400 | 1343865000 | 65700 | 65700 | 65700 | 65600 | 382 |
| 560 | 20231218 | 093300 | 1318779300 | 65700 | 65700 | 65800 | 65600 | 135 |
| 561 | 20231218 | 093200 | 1309911200 | 65700 | 65700 | 65800 | 65600 | 441 |
| 562 | 20231218 | 093100 | 1280934500 | 65800 | 65700 | 65800 | 65600 | 249 |
| 563 | 20231218 | 093000 | 1264586900 | 65700 | 65700 | 65700 | 65600 | 398 |
| 564 | 20231218 | 092900 | 1238453500 | 65700 | 65700 | 65700 | 65600 | 389 |
| 565 | 20231218 | 092800 | 1212931300 | 65700 | 65700 | 65700 | 65600 | 199 |
| 566 | 20231218 | 092700 | 1199869900 | 65600 | 65600 | 65700 | 65600 | 67 |
| 567 | 20231218 | 092600 | 1195474600 | 65600 | 65700 | 65700 | 65600 | 294 |
| 568 | 20231218 | 092500 | 1176169400 | 65600 | 65700 | 65700 | 65600 | 310 |
| 569 | 20231218 | 092400 | 1155815000 | 65600 | 65700 | 65700 | 65600 | 534 |
| 570 | 20231218 | 092300 | 1120750200 | 65700 | 65800 | 65800 | 65700 | 278 |
| 571 | 20231218 | 092200 | 1102477900 | 65800 | 65800 | 65800 | 65700 | 215 |
| 572 | 20231218 | 092100 | 1088347200 | 65700 | 65800 | 65800 | 65700 | 244 |
| 573 | 20231218 | 092000 | 1072315100 | 65800 | 65700 | 65800 | 65600 | 343 |
| 574 | 20231218 | 091900 | 1049768600 | 65700 | 65600 | 65700 | 65600 | 485 |
| 575 | 20231218 | 091800 | 1017924500 | 65600 | 65700 | 65700 | 65600 | 410 |
| 576 | 20231218 | 091700 | 991020600 | 65600 | 65700 | 65700 | 65600 | 214 |
| 577 | 20231218 | 091600 | 976965900 | 65700 | 65600 | 65800 | 65600 | 601 |
| 578 | 20231218 | 091500 | 937447100 | 65600 | 65600 | 65700 | 65600 | 409 |
| 579 | 20231218 | 091400 | 910613500 | 65600 | 65600 | 65700 | 65500 | 748 |
| 580 | 20231218 | 091300 | 861557600 | 65600 | 65700 | 65700 | 65600 | 311 |
| 581 | 20231218 | 091200 | 841149000 | 65600 | 65700 | 65700 | 65500 | 226 |
| 582 | 20231218 | 091100 | 826326600 | 65700 | 65500 | 65700 | 65500 | 363 |
| 583 | 20231218 | 091000 | 802526200 | 65600 | 65700 | 65800 | 65500 | 1689 |
| 584 | 20231218 | 090900 | 691828900 | 65700 | 65600 | 65700 | 65600 | 366 |
| 585 | 20231218 | 090800 | 667795600 | 65700 | 65700 | 65800 | 65600 | 366 |
| 586 | 20231218 | 090700 | 643764400 | 65700 | 65500 | 65700 | 65400 | 2914 |
| 587 | 20231218 | 090600 | 452616200 | 65600 | 65700 | 65700 | 65500 | 2534 |
| 588 | 20231218 | 090500 | 286577500 | 65600 | 65700 | 65800 | 65600 | 1502 |
| 589 | 20231218 | 090400 | 187967700 | 65700 | 65800 | 65800 | 65700 | 238 |
| 590 | 20231218 | 090300 | 172325600 | 65800 | 65800 | 65900 | 65700 | 636 |
| 591 | 20231218 | 090200 | 130477300 | 65800 | 65700 | 65900 | 65700 | 163 |
| 592 | 20231218 | 090100 | 119752600 | 65900 | 65800 | 65900 | 65700 | 564 |
| 593 | 20231218 | 090000 | 82649900 | 65700 | 65800 | 65900 | 65700 | 1254 |