35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 191000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 18205 |
| 3 | 20231219 | 190900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 4 | 20231219 | 190800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 5 | 20231219 | 190700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 6 | 20231219 | 190600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 7 | 20231219 | 190500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 8 | 20231219 | 190400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 9 | 20231219 | 190300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 10 | 20231219 | 190200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 11 | 20231219 | 190100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 12 | 20231219 | 190000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 13 | 20231219 | 185900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 14 | 20231219 | 185800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 15 | 20231219 | 185700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 16 | 20231219 | 185600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 17 | 20231219 | 185500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 18 | 20231219 | 185400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 19 | 20231219 | 185300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 20 | 20231219 | 185200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 21 | 20231219 | 185100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 22 | 20231219 | 185000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 23 | 20231219 | 184900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 24 | 20231219 | 184800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 25 | 20231219 | 184700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 26 | 20231219 | 184600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 27 | 20231219 | 184500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 28 | 20231219 | 184400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 29 | 20231219 | 184300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 30 | 20231219 | 184200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 31 | 20231219 | 184100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 32 | 20231219 | 184000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 18205 |
| 33 | 20231219 | 183900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 34 | 20231219 | 183800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 35 | 20231219 | 183700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 36 | 20231219 | 183600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 37 | 20231219 | 183500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 38 | 20231219 | 183400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 39 | 20231219 | 183300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 40 | 20231219 | 183200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 41 | 20231219 | 183100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 42 | 20231219 | 183000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 43 | 20231219 | 182900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 44 | 20231219 | 182800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 45 | 20231219 | 182700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 46 | 20231219 | 182600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 47 | 20231219 | 182500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 48 | 20231219 | 182400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 49 | 20231219 | 182300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 50 | 20231219 | 182200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 51 | 20231219 | 182100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 52 | 20231219 | 182000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 53 | 20231219 | 181900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 54 | 20231219 | 181800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 55 | 20231219 | 181700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 56 | 20231219 | 181600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 57 | 20231219 | 181500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 58 | 20231219 | 181400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 59 | 20231219 | 181300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 60 | 20231219 | 181200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 61 | 20231219 | 181100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 62 | 20231219 | 181000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 18205 |
| 63 | 20231219 | 180900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 64 | 20231219 | 180800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 65 | 20231219 | 180700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 66 | 20231219 | 180600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 67 | 20231219 | 180500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 68 | 20231219 | 180400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 69 | 20231219 | 180300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 70 | 20231219 | 180200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 71 | 20231219 | 180100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 72 | 20231219 | 180000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 73 | 20231219 | 175900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 74 | 20231219 | 175800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 75 | 20231219 | 175700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 76 | 20231219 | 175600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 77 | 20231219 | 175500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 78 | 20231219 | 175400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 79 | 20231219 | 175300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 80 | 20231219 | 175200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 81 | 20231219 | 175100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 82 | 20231219 | 175000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 83 | 20231219 | 174900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 84 | 20231219 | 174800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 85 | 20231219 | 174700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 86 | 20231219 | 174600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 87 | 20231219 | 174500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 88 | 20231219 | 174400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 89 | 20231219 | 174300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 90 | 20231219 | 174200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 91 | 20231219 | 174100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 92 | 20231219 | 174000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 18205 |
| 93 | 20231219 | 173900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 94 | 20231219 | 173800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 95 | 20231219 | 173700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 96 | 20231219 | 173600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 97 | 20231219 | 173500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 98 | 20231219 | 173400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 99 | 20231219 | 173300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 100 | 20231219 | 173200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 101 | 20231219 | 173100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 102 | 20231219 | 173000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 103 | 20231219 | 172900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 104 | 20231219 | 172800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 105 | 20231219 | 172700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 106 | 20231219 | 172600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 107 | 20231219 | 172500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 108 | 20231219 | 172400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 109 | 20231219 | 172300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 110 | 20231219 | 172200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 111 | 20231219 | 172100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 112 | 20231219 | 172000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 113 | 20231219 | 171900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 114 | 20231219 | 171800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 115 | 20231219 | 171700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 116 | 20231219 | 171600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 117 | 20231219 | 171500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 118 | 20231219 | 171400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 119 | 20231219 | 171300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 120 | 20231219 | 171200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 121 | 20231219 | 171100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 122 | 20231219 | 171000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 18205 |
| 123 | 20231219 | 170900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 124 | 20231219 | 170800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 125 | 20231219 | 170700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 126 | 20231219 | 170600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 127 | 20231219 | 170500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 128 | 20231219 | 170400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 129 | 20231219 | 170300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 130 | 20231219 | 170200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 131 | 20231219 | 170100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 132 | 20231219 | 170000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 133 | 20231219 | 165900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 134 | 20231219 | 165800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 135 | 20231219 | 165700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 136 | 20231219 | 165600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 137 | 20231219 | 165500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 138 | 20231219 | 165400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 139 | 20231219 | 165300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 140 | 20231219 | 165200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 141 | 20231219 | 165100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 142 | 20231219 | 165000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 143 | 20231219 | 164900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 144 | 20231219 | 164800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 145 | 20231219 | 164700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 146 | 20231219 | 164600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 147 | 20231219 | 164500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 148 | 20231219 | 164400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 149 | 20231219 | 164300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 150 | 20231219 | 164200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 151 | 20231219 | 164100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 152 | 20231219 | 164000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 18205 |
| 153 | 20231219 | 163900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 154 | 20231219 | 163800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 155 | 20231219 | 163700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 156 | 20231219 | 163600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 157 | 20231219 | 163500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 158 | 20231219 | 163400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 159 | 20231219 | 163300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 160 | 20231219 | 163200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 161 | 20231219 | 163100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 162 | 20231219 | 163000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 163 | 20231219 | 162900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 164 | 20231219 | 162800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 165 | 20231219 | 162700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 166 | 20231219 | 162600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 167 | 20231219 | 162500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 168 | 20231219 | 162400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 169 | 20231219 | 162300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 170 | 20231219 | 162200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 171 | 20231219 | 162100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 172 | 20231219 | 162000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 173 | 20231219 | 161900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 174 | 20231219 | 161800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 175 | 20231219 | 161700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 176 | 20231219 | 161600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 177 | 20231219 | 161500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 178 | 20231219 | 161400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 179 | 20231219 | 161300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 180 | 20231219 | 161200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 181 | 20231219 | 161100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 182 | 20231219 | 161000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 18205 |
| 183 | 20231219 | 160900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 184 | 20231219 | 160800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 185 | 20231219 | 160700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 186 | 20231219 | 160600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 187 | 20231219 | 160500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 188 | 20231219 | 160400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 189 | 20231219 | 160300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 190 | 20231219 | 160200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 191 | 20231219 | 160100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 192 | 20231219 | 160000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 193 | 20231219 | 155900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 194 | 20231219 | 155800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 195 | 20231219 | 155700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 196 | 20231219 | 155600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 197 | 20231219 | 155500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 198 | 20231219 | 155400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 199 | 20231219 | 155300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 200 | 20231219 | 155200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 201 | 20231219 | 155100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 202 | 20231219 | 155000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 203 | 20231219 | 154900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 204 | 20231219 | 154800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 205 | 20231219 | 154700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 206 | 20231219 | 154600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 207 | 20231219 | 154500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 208 | 20231219 | 154400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 209 | 20231219 | 154300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 210 | 20231219 | 154200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 211 | 20231219 | 154100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 212 | 20231219 | 154000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 18205 |
| 213 | 20231219 | 153900 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 214 | 20231219 | 153800 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 215 | 20231219 | 153700 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 216 | 20231219 | 153600 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 217 | 20231219 | 153500 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 218 | 20231219 | 153400 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 219 | 20231219 | 153300 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 220 | 20231219 | 153200 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 221 | 20231219 | 153100 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 0 |
| 222 | 20231219 | 153000 | 22619687300 | 128300 | 128300 | 128300 | 128300 | 18205 |
| 223 | 20231219 | 152900 | 20283985800 | 128600 | 128600 | 128600 | 128600 | 0 |
| 224 | 20231219 | 152800 | 20283985800 | 128600 | 128600 | 128600 | 128600 | 0 |
| 225 | 20231219 | 152700 | 20283985800 | 128600 | 128600 | 128600 | 128600 | 0 |
| 226 | 20231219 | 152600 | 20283985800 | 128600 | 128600 | 128600 | 128600 | 0 |
| 227 | 20231219 | 152500 | 20283985800 | 128600 | 128600 | 128600 | 128600 | 0 |
| 228 | 20231219 | 152400 | 20283985800 | 128600 | 128600 | 128600 | 128600 | 0 |
| 229 | 20231219 | 152300 | 20283985800 | 128600 | 128600 | 128600 | 128600 | 0 |
| 230 | 20231219 | 152200 | 20283985800 | 128600 | 128600 | 128600 | 128600 | 0 |
| 231 | 20231219 | 152100 | 20283985800 | 128600 | 128600 | 128600 | 128600 | 0 |
| 232 | 20231219 | 152000 | 20283985800 | 128600 | 128600 | 128600 | 128600 | 0 |
| 233 | 20231219 | 151900 | 20283985800 | 128600 | 128900 | 128900 | 128600 | 581 |
| 234 | 20231219 | 151800 | 20209184700 | 128800 | 128800 | 128800 | 128800 | 225 |
| 235 | 20231219 | 151700 | 20180204700 | 128800 | 128800 | 128900 | 128800 | 275 |
| 236 | 20231219 | 151600 | 20144772700 | 128800 | 128800 | 128900 | 128800 | 790 |
| 237 | 20231219 | 151500 | 20043019900 | 128800 | 128800 | 128900 | 128800 | 313 |
| 238 | 20231219 | 151400 | 20002692800 | 128900 | 128900 | 128900 | 128800 | 211 |
| 239 | 20231219 | 151300 | 19975502900 | 128800 | 128800 | 128900 | 128700 | 945 |
| 240 | 20231219 | 151200 | 19853784300 | 128900 | 128800 | 128900 | 128700 | 952 |
| 241 | 20231219 | 151100 | 19731152100 | 128800 | 128700 | 128800 | 128700 | 638 |
| 242 | 20231219 | 151000 | 19649028300 | 128700 | 128700 | 128800 | 128700 | 442 |
| 243 | 20231219 | 150900 | 19592126600 | 128700 | 128700 | 128800 | 128700 | 353 |
| 244 | 20231219 | 150800 | 19546693700 | 128800 | 128700 | 128800 | 128700 | 672 |
| 245 | 20231219 | 150700 | 19460186500 | 128800 | 128700 | 128800 | 128700 | 264 |
| 246 | 20231219 | 150600 | 19426207400 | 128800 | 128600 | 128800 | 128600 | 406 |
| 247 | 20231219 | 150500 | 19373943300 | 128600 | 128800 | 128800 | 128600 | 132 |
| 248 | 20231219 | 150400 | 19356962500 | 128600 | 128800 | 128800 | 128600 | 439 |
| 249 | 20231219 | 150300 | 19300445800 | 128900 | 128700 | 128900 | 128700 | 783 |
| 250 | 20231219 | 150200 | 19199586800 | 128800 | 128700 | 128900 | 128500 | 494 |
| 251 | 20231219 | 150100 | 19135963800 | 128700 | 128500 | 128900 | 128500 | 5101 |
| 252 | 20231219 | 150000 | 18479716000 | 128500 | 128600 | 128700 | 128400 | 2062 |
| 253 | 20231219 | 145900 | 18214761500 | 128600 | 128700 | 128800 | 128600 | 1156 |
| 254 | 20231219 | 145800 | 18065974900 | 128700 | 128700 | 128800 | 128700 | 224 |
| 255 | 20231219 | 145700 | 18037145100 | 128800 | 128800 | 128800 | 128700 | 578 |
| 256 | 20231219 | 145600 | 17962737200 | 128700 | 128700 | 128800 | 128700 | 276 |
| 257 | 20231219 | 145500 | 17927205400 | 128800 | 128700 | 128800 | 128700 | 499 |
| 258 | 20231219 | 145400 | 17862966000 | 128700 | 128700 | 128800 | 128700 | 79 |
| 259 | 20231219 | 145300 | 17852797300 | 128800 | 128700 | 128800 | 128700 | 301 |
| 260 | 20231219 | 145200 | 17814057600 | 128800 | 128700 | 128800 | 128700 | 285 |
| 261 | 20231219 | 145100 | 17777368700 | 128800 | 128800 | 128800 | 128700 | 185 |
| 262 | 20231219 | 145000 | 17753554600 | 128700 | 128700 | 128800 | 128700 | 400 |
| 263 | 20231219 | 144900 | 17702065500 | 128700 | 128700 | 128800 | 128700 | 153 |
| 264 | 20231219 | 144800 | 17682373100 | 128700 | 128700 | 128900 | 128700 | 1060 |
| 265 | 20231219 | 144700 | 17545844900 | 128800 | 128800 | 128800 | 128700 | 138 |
| 266 | 20231219 | 144600 | 17528083100 | 128700 | 128800 | 128800 | 128700 | 228 |
| 267 | 20231219 | 144500 | 17498730000 | 128800 | 128600 | 128800 | 128600 | 156 |
| 268 | 20231219 | 144400 | 17478654100 | 128600 | 128500 | 128800 | 128500 | 235 |
| 269 | 20231219 | 144300 | 17448427400 | 128600 | 128600 | 128800 | 128600 | 1158 |
| 270 | 20231219 | 144200 | 17299493800 | 128700 | 128800 | 128800 | 128600 | 257 |
| 271 | 20231219 | 144100 | 17266402200 | 128700 | 128700 | 128800 | 128700 | 215 |
| 272 | 20231219 | 144000 | 17238730400 | 128700 | 128800 | 128900 | 128700 | 1012 |
| 273 | 20231219 | 143900 | 17108396500 | 128800 | 128700 | 128900 | 128700 | 788 |
| 274 | 20231219 | 143800 | 17006901800 | 128700 | 128700 | 128800 | 128700 | 353 |
| 275 | 20231219 | 143700 | 16961469400 | 128800 | 128700 | 128800 | 128700 | 199 |
| 276 | 20231219 | 143600 | 16935848600 | 128700 | 128600 | 128800 | 128600 | 161 |
| 277 | 20231219 | 143500 | 16915128800 | 128600 | 128600 | 128800 | 128600 | 562 |
| 278 | 20231219 | 143400 | 16842813900 | 128700 | 128600 | 128700 | 128600 | 152 |
| 279 | 20231219 | 143300 | 16823264200 | 128600 | 128700 | 128700 | 128600 | 246 |
| 280 | 20231219 | 143200 | 16791618500 | 128600 | 128600 | 128700 | 128600 | 209 |
| 281 | 20231219 | 143100 | 16764739600 | 128600 | 128700 | 128700 | 128600 | 235 |
| 282 | 20231219 | 143000 | 16734509400 | 128600 | 128600 | 128700 | 128600 | 205 |
| 283 | 20231219 | 142900 | 16708145100 | 128600 | 128500 | 128700 | 128500 | 260 |
| 284 | 20231219 | 142800 | 16674713100 | 128600 | 128500 | 128600 | 128500 | 140 |
| 285 | 20231219 | 142700 | 16656713600 | 128500 | 128600 | 128700 | 128500 | 676 |
| 286 | 20231219 | 142600 | 16569785200 | 128600 | 128600 | 128700 | 128500 | 1366 |
| 287 | 20231219 | 142500 | 16394098900 | 128500 | 128500 | 128600 | 128500 | 406 |
| 288 | 20231219 | 142400 | 16341916400 | 128600 | 128500 | 128600 | 128500 | 349 |
| 289 | 20231219 | 142300 | 16297060300 | 128500 | 128700 | 128700 | 128500 | 3263 |
| 290 | 20231219 | 142200 | 15877443400 | 128700 | 128700 | 128700 | 128600 | 480 |
| 291 | 20231219 | 142100 | 15815700100 | 128600 | 128600 | 128700 | 128600 | 331 |
| 292 | 20231219 | 142000 | 15773129000 | 128700 | 128600 | 128700 | 128600 | 384 |
| 293 | 20231219 | 141900 | 15723735500 | 128600 | 128700 | 128700 | 128600 | 224 |
| 294 | 20231219 | 141800 | 15694924900 | 128600 | 128600 | 128700 | 128600 | 303 |
| 295 | 20231219 | 141700 | 15655954400 | 128600 | 128600 | 128700 | 128600 | 551 |
| 296 | 20231219 | 141600 | 15585071600 | 128700 | 128600 | 128700 | 128600 | 310 |
| 297 | 20231219 | 141500 | 15545199000 | 128700 | 128700 | 128700 | 128600 | 285 |
| 298 | 20231219 | 141400 | 15508535300 | 128700 | 128700 | 128700 | 128600 | 197 |
| 299 | 20231219 | 141300 | 15483194600 | 128700 | 128600 | 128700 | 128600 | 189 |
| 300 | 20231219 | 141200 | 15458877400 | 128700 | 128600 | 128700 | 128600 | 155 |
| 301 | 20231219 | 141100 | 15438939000 | 128700 | 128600 | 128700 | 128600 | 311 |
| 302 | 20231219 | 141000 | 15398919900 | 128600 | 128600 | 128700 | 128600 | 203 |
| 303 | 20231219 | 140900 | 15372807000 | 128600 | 128700 | 128700 | 128600 | 217 |
| 304 | 20231219 | 140800 | 15344888700 | 128600 | 128500 | 128700 | 128500 | 333 |
| 305 | 20231219 | 140700 | 15302066200 | 128500 | 128600 | 128600 | 128500 | 337 |
| 306 | 20231219 | 140600 | 15258745700 | 128500 | 128600 | 128700 | 128500 | 333 |
| 307 | 20231219 | 140500 | 15215929300 | 128600 | 128600 | 128700 | 128600 | 187 |
| 308 | 20231219 | 140400 | 15191879500 | 128600 | 128500 | 128700 | 128500 | 234 |
| 309 | 20231219 | 140300 | 15161777000 | 128700 | 128700 | 128700 | 128500 | 152 |
| 310 | 20231219 | 140200 | 15142226900 | 128700 | 128700 | 128700 | 128600 | 242 |
| 311 | 20231219 | 140100 | 15111093200 | 128700 | 128600 | 128700 | 128600 | 208 |
| 312 | 20231219 | 140000 | 15084338100 | 128700 | 128600 | 128700 | 128600 | 290 |
| 313 | 20231219 | 135900 | 15047032000 | 128600 | 128700 | 128700 | 128600 | 81 |
| 314 | 20231219 | 135800 | 15036610700 | 128600 | 128600 | 128700 | 128600 | 326 |
| 315 | 20231219 | 135700 | 14994671000 | 128600 | 128600 | 128700 | 128500 | 418 |
| 316 | 20231219 | 135600 | 14940898100 | 128600 | 128500 | 128700 | 128500 | 167 |
| 317 | 20231219 | 135500 | 14919419000 | 128500 | 128500 | 128600 | 128500 | 225 |
| 318 | 20231219 | 135400 | 14890495300 | 128600 | 128600 | 128700 | 128500 | 298 |
| 319 | 20231219 | 135300 | 14852171400 | 128600 | 128500 | 128700 | 128500 | 364 |
| 320 | 20231219 | 135200 | 14805362600 | 128600 | 128600 | 128700 | 128500 | 238 |
| 321 | 20231219 | 135100 | 14774765200 | 128600 | 128500 | 128700 | 128500 | 198 |
| 322 | 20231219 | 135000 | 14749305600 | 128600 | 128500 | 128700 | 128500 | 98 |
| 323 | 20231219 | 134900 | 14736706500 | 128600 | 128500 | 128700 | 128500 | 131 |
| 324 | 20231219 | 134800 | 14719862300 | 128500 | 128600 | 128700 | 128500 | 194 |
| 325 | 20231219 | 134700 | 14694917500 | 128600 | 128500 | 128700 | 128500 | 189 |
| 326 | 20231219 | 134600 | 14670613100 | 128600 | 128600 | 128700 | 128500 | 246 |
| 327 | 20231219 | 134500 | 14638983900 | 128600 | 128600 | 128700 | 128600 | 308 |
| 328 | 20231219 | 134400 | 14599364800 | 128600 | 128600 | 128700 | 128600 | 145 |
| 329 | 20231219 | 134300 | 14580715200 | 128600 | 128600 | 128700 | 128600 | 121 |
| 330 | 20231219 | 134200 | 14565152600 | 128700 | 128700 | 128700 | 128600 | 381 |
| 331 | 20231219 | 134100 | 14516145600 | 128700 | 128600 | 128700 | 128600 | 152 |
| 332 | 20231219 | 134000 | 14496597000 | 128700 | 128600 | 128700 | 128600 | 225 |
| 333 | 20231219 | 133900 | 14467652300 | 128600 | 128700 | 128700 | 128600 | 78 |
| 334 | 20231219 | 133800 | 14457620400 | 128600 | 128500 | 128700 | 128500 | 750 |
| 335 | 20231219 | 133700 | 14361172600 | 128600 | 128500 | 128600 | 128400 | 148 |
| 336 | 20231219 | 133600 | 14342154100 | 128500 | 128400 | 128600 | 128400 | 442 |
| 337 | 20231219 | 133500 | 14285326900 | 128400 | 128400 | 128500 | 128400 | 254 |
| 338 | 20231219 | 133400 | 14252703800 | 128500 | 128500 | 128600 | 128400 | 373 |
| 339 | 20231219 | 133300 | 14204767100 | 128600 | 128400 | 128600 | 128400 | 138 |
| 340 | 20231219 | 133200 | 14187031700 | 128400 | 128500 | 128600 | 128400 | 342 |
| 341 | 20231219 | 133100 | 14143079900 | 128400 | 128500 | 128600 | 128400 | 155 |
| 342 | 20231219 | 133000 | 14123167700 | 128400 | 128500 | 128600 | 128400 | 278 |
| 343 | 20231219 | 132900 | 14087447900 | 128500 | 128500 | 128600 | 128400 | 970 |
| 344 | 20231219 | 132800 | 13962806500 | 128500 | 128600 | 128600 | 128400 | 133 |
| 345 | 20231219 | 132700 | 13945718900 | 128500 | 128400 | 128600 | 128400 | 79 |
| 346 | 20231219 | 132600 | 13935569100 | 128500 | 128500 | 128600 | 128400 | 332 |
| 347 | 20231219 | 132500 | 13892909800 | 128500 | 128500 | 128600 | 128400 | 135 |
| 348 | 20231219 | 132400 | 13875563300 | 128500 | 128600 | 128700 | 128500 | 200 |
| 349 | 20231219 | 132300 | 13849846400 | 128600 | 128500 | 128700 | 128500 | 500 |
| 350 | 20231219 | 132200 | 13785538700 | 128500 | 128600 | 128600 | 128400 | 278 |
| 351 | 20231219 | 132100 | 13749815800 | 128500 | 128400 | 128600 | 128400 | 323 |
| 352 | 20231219 | 132000 | 13708295400 | 128400 | 128500 | 128600 | 128400 | 496 |
| 353 | 20231219 | 131900 | 13644559600 | 128500 | 128500 | 128600 | 128500 | 245 |
| 354 | 20231219 | 131800 | 13613061700 | 128500 | 128500 | 128600 | 128500 | 165 |
| 355 | 20231219 | 131700 | 13591851300 | 128500 | 128500 | 128500 | 128500 | 178 |
| 356 | 20231219 | 131600 | 13568978300 | 128500 | 128500 | 128600 | 128500 | 198 |
| 357 | 20231219 | 131500 | 13543525400 | 128500 | 128500 | 128600 | 128500 | 114 |
| 358 | 20231219 | 131400 | 13528875800 | 128500 | 128500 | 128700 | 128500 | 200 |
| 359 | 20231219 | 131300 | 13503165700 | 128500 | 128600 | 128600 | 128500 | 85 |
| 360 | 20231219 | 131200 | 13492239300 | 128400 | 128500 | 128600 | 128400 | 325 |
| 361 | 20231219 | 131100 | 13450467800 | 128500 | 128500 | 128600 | 128500 | 316 |
| 362 | 20231219 | 131000 | 13409850800 | 128500 | 128600 | 128700 | 128500 | 266 |
| 363 | 20231219 | 130900 | 13375648100 | 128500 | 128500 | 128600 | 128500 | 107 |
| 364 | 20231219 | 130800 | 13361897100 | 128500 | 128500 | 128600 | 128500 | 160 |
| 365 | 20231219 | 130700 | 13341332700 | 128600 | 128500 | 128700 | 128500 | 325 |
| 366 | 20231219 | 130600 | 13299560700 | 128500 | 128700 | 128700 | 128500 | 545 |
| 367 | 20231219 | 130500 | 13229452600 | 128700 | 128800 | 128800 | 128500 | 133 |
| 368 | 20231219 | 130400 | 13212340500 | 128700 | 128800 | 128900 | 128700 | 167 |
| 369 | 20231219 | 130300 | 13190831500 | 128800 | 128800 | 128900 | 128700 | 354 |
| 370 | 20231219 | 130200 | 13145237800 | 128800 | 128800 | 128900 | 128800 | 117 |
| 371 | 20231219 | 130100 | 13130167600 | 128800 | 128700 | 128800 | 128700 | 294 |
| 372 | 20231219 | 130000 | 13092305800 | 128700 | 128600 | 128800 | 128500 | 1266 |
| 373 | 20231219 | 125900 | 12929372400 | 128600 | 128600 | 128700 | 128600 | 199 |
| 374 | 20231219 | 125800 | 12903772700 | 128700 | 128600 | 128700 | 128600 | 114 |
| 375 | 20231219 | 125700 | 12889111700 | 128600 | 128600 | 128700 | 128600 | 102 |
| 376 | 20231219 | 125600 | 12875993900 | 128500 | 128600 | 128600 | 128500 | 401 |
| 377 | 20231219 | 125500 | 12824429000 | 128700 | 128600 | 128700 | 128600 | 306 |
| 378 | 20231219 | 125400 | 12785074200 | 128600 | 128700 | 128700 | 128600 | 203 |
| 379 | 20231219 | 125300 | 12758960000 | 128600 | 128700 | 128700 | 128600 | 170 |
| 380 | 20231219 | 125200 | 12737094700 | 128700 | 128600 | 128700 | 128600 | 222 |
| 381 | 20231219 | 125100 | 12708527900 | 128600 | 128700 | 128700 | 128600 | 175 |
| 382 | 20231219 | 125000 | 12686022400 | 128700 | 128600 | 128700 | 128600 | 243 |
| 383 | 20231219 | 124900 | 12654756700 | 128600 | 128600 | 128700 | 128500 | 402 |
| 384 | 20231219 | 124800 | 12603060600 | 128500 | 128500 | 128600 | 128500 | 320 |
| 385 | 20231219 | 124700 | 12561923900 | 128600 | 128600 | 128600 | 128500 | 107 |
| 386 | 20231219 | 124600 | 12548168200 | 128500 | 128500 | 128600 | 128500 | 198 |
| 387 | 20231219 | 124500 | 12522721400 | 128400 | 128400 | 128500 | 128400 | 175 |
| 388 | 20231219 | 124400 | 12500247000 | 128400 | 128500 | 128600 | 128400 | 274 |
| 389 | 20231219 | 124300 | 12465042800 | 128600 | 128600 | 128700 | 128600 | 237 |
| 390 | 20231219 | 124200 | 12434564500 | 128600 | 128700 | 128700 | 128600 | 114 |
| 391 | 20231219 | 124100 | 12419903600 | 128600 | 128500 | 128600 | 128500 | 219 |
| 392 | 20231219 | 124000 | 12391759800 | 128600 | 128500 | 128700 | 128500 | 813 |
| 393 | 20231219 | 123900 | 12287208300 | 128500 | 128500 | 128600 | 128400 | 171 |
| 394 | 20231219 | 123800 | 12265242400 | 128400 | 128400 | 128600 | 128400 | 62 |
| 395 | 20231219 | 123700 | 12257277900 | 128400 | 128400 | 128500 | 128400 | 203 |
| 396 | 20231219 | 123600 | 12231196600 | 128400 | 128400 | 128500 | 128400 | 146 |
| 397 | 20231219 | 123500 | 12212447500 | 128400 | 128400 | 128500 | 128400 | 490 |
| 398 | 20231219 | 123400 | 12149523300 | 128400 | 128500 | 128500 | 128400 | 97 |
| 399 | 20231219 | 123300 | 12137067100 | 128500 | 128400 | 128500 | 128400 | 131 |
| 400 | 20231219 | 123200 | 12120245700 | 128500 | 128500 | 128500 | 128400 | 292 |
| 401 | 20231219 | 123100 | 12082737300 | 128400 | 128400 | 128500 | 128400 | 207 |
| 402 | 20231219 | 123000 | 12056150600 | 128400 | 128500 | 128500 | 128400 | 239 |
| 403 | 20231219 | 122900 | 12025450600 | 128500 | 128400 | 128500 | 128400 | 42 |
| 404 | 20231219 | 122800 | 12020057700 | 128500 | 128400 | 128600 | 128400 | 138 |
| 405 | 20231219 | 122700 | 12002326600 | 128400 | 128400 | 128500 | 128400 | 117 |
| 406 | 20231219 | 122600 | 11987297800 | 128400 | 128500 | 128600 | 128400 | 692 |
| 407 | 20231219 | 122500 | 11898367500 | 128500 | 128700 | 128700 | 128500 | 405 |
| 408 | 20231219 | 122400 | 11846288700 | 128600 | 128600 | 128700 | 128600 | 184 |
| 409 | 20231219 | 122300 | 11822617900 | 128600 | 128600 | 128700 | 128600 | 131 |
| 410 | 20231219 | 122200 | 11805769000 | 128600 | 128600 | 128700 | 128600 | 198 |
| 411 | 20231219 | 122100 | 11780296100 | 128600 | 128700 | 128700 | 128600 | 134 |
| 412 | 20231219 | 122000 | 11763060200 | 128600 | 128800 | 128800 | 128600 | 184 |
| 413 | 20231219 | 121900 | 11739381400 | 128700 | 128700 | 128800 | 128600 | 186 |
| 414 | 20231219 | 121800 | 11715434100 | 128700 | 128700 | 128800 | 128600 | 76 |
| 415 | 20231219 | 121700 | 11705653700 | 128700 | 128700 | 128900 | 128700 | 494 |
| 416 | 20231219 | 121600 | 11642037600 | 128700 | 128600 | 128700 | 128600 | 169 |
| 417 | 20231219 | 121500 | 11620299700 | 128600 | 128600 | 128700 | 128600 | 186 |
| 418 | 20231219 | 121400 | 11596366600 | 128600 | 128600 | 128700 | 128600 | 118 |
| 419 | 20231219 | 121300 | 11581191300 | 128700 | 128700 | 128700 | 128600 | 199 |
| 420 | 20231219 | 121200 | 11555591800 | 128600 | 128700 | 128800 | 128600 | 98 |
| 421 | 20231219 | 121100 | 11542983600 | 128700 | 128800 | 128800 | 128700 | 232 |
| 422 | 20231219 | 121000 | 11513114800 | 128700 | 128800 | 128800 | 128700 | 123 |
| 423 | 20231219 | 120900 | 11497281800 | 128700 | 128900 | 128900 | 128700 | 248 |
| 424 | 20231219 | 120800 | 11465343100 | 128800 | 128700 | 128800 | 128700 | 173 |
| 425 | 20231219 | 120700 | 11443072600 | 128700 | 128800 | 128800 | 128700 | 316 |
| 426 | 20231219 | 120600 | 11402381400 | 128700 | 128800 | 128800 | 128700 | 166 |
| 427 | 20231219 | 120500 | 11381004000 | 128700 | 128800 | 128800 | 128700 | 144 |
| 428 | 20231219 | 120400 | 11362467600 | 128700 | 128700 | 128800 | 128700 | 173 |
| 429 | 20231219 | 120300 | 11340193900 | 128700 | 128700 | 128700 | 128600 | 130 |
| 430 | 20231219 | 120200 | 11323470900 | 128600 | 128800 | 128800 | 128600 | 258 |
| 431 | 20231219 | 120100 | 11290273500 | 128700 | 128700 | 128800 | 128700 | 96 |
| 432 | 20231219 | 120000 | 11277916600 | 128700 | 128800 | 128800 | 128500 | 120 |
| 433 | 20231219 | 115900 | 11262468300 | 128600 | 128600 | 128800 | 128600 | 316 |
| 434 | 20231219 | 115800 | 11221802500 | 128600 | 128600 | 128700 | 128500 | 402 |
| 435 | 20231219 | 115700 | 11170133800 | 128700 | 128600 | 128700 | 128500 | 236 |
| 436 | 20231219 | 115600 | 11139772800 | 128700 | 128600 | 128700 | 128600 | 118 |
| 437 | 20231219 | 115500 | 11124595700 | 128600 | 128600 | 128700 | 128600 | 226 |
| 438 | 20231219 | 115400 | 11095522000 | 128700 | 128800 | 128800 | 128600 | 150 |
| 439 | 20231219 | 115300 | 11076222100 | 128800 | 128700 | 128800 | 128700 | 178 |
| 440 | 20231219 | 115200 | 11053304700 | 128700 | 128700 | 128800 | 128700 | 82 |
| 441 | 20231219 | 115100 | 11042749700 | 128700 | 128700 | 128800 | 128700 | 372 |
| 442 | 20231219 | 115000 | 10994856400 | 128800 | 128600 | 128800 | 128600 | 118 |
| 443 | 20231219 | 114900 | 10979670000 | 128800 | 128600 | 128800 | 128600 | 394 |
| 444 | 20231219 | 114800 | 10928950900 | 128700 | 128500 | 128800 | 128500 | 93 |
| 445 | 20231219 | 114700 | 10916990600 | 128500 | 128700 | 128800 | 128500 | 769 |
| 446 | 20231219 | 114600 | 10818031800 | 128600 | 128500 | 128700 | 128500 | 65 |
| 447 | 20231219 | 114500 | 10809677500 | 128500 | 128600 | 128700 | 128500 | 217 |
| 448 | 20231219 | 114400 | 10781780600 | 128600 | 128500 | 128700 | 128500 | 102 |
| 449 | 20231219 | 114300 | 10768669100 | 128500 | 128700 | 128700 | 128500 | 56 |
| 450 | 20231219 | 114200 | 10761470200 | 128600 | 128600 | 128700 | 128600 | 438 |
| 451 | 20231219 | 114100 | 10705132200 | 128700 | 128600 | 128700 | 128500 | 325 |
| 452 | 20231219 | 114000 | 10663343100 | 128600 | 128500 | 128600 | 128500 | 352 |
| 453 | 20231219 | 113900 | 10618093100 | 128500 | 128500 | 128600 | 128500 | 121 |
| 454 | 20231219 | 113800 | 10602542500 | 128500 | 128500 | 128600 | 128500 | 204 |
| 455 | 20231219 | 113700 | 10576320200 | 128500 | 128500 | 128600 | 128500 | 232 |
| 456 | 20231219 | 113600 | 10546505600 | 128500 | 128500 | 128600 | 128400 | 274 |
| 457 | 20231219 | 113500 | 10511290700 | 128500 | 128600 | 128600 | 128500 | 172 |
| 458 | 20231219 | 113400 | 10489184700 | 128500 | 128500 | 128600 | 128500 | 136 |
| 459 | 20231219 | 113300 | 10471706900 | 128600 | 128600 | 128600 | 128500 | 184 |
| 460 | 20231219 | 113200 | 10448053500 | 128600 | 128500 | 128600 | 128500 | 156 |
| 461 | 20231219 | 113100 | 10428001500 | 128500 | 128500 | 128600 | 128500 | 184 |
| 462 | 20231219 | 113000 | 10404349500 | 128500 | 128500 | 128600 | 128500 | 133 |
| 463 | 20231219 | 112900 | 10387257100 | 128500 | 128500 | 128600 | 128500 | 207 |
| 464 | 20231219 | 112800 | 10360647400 | 128500 | 128500 | 128600 | 128500 | 36 |
| 465 | 20231219 | 112700 | 10356020600 | 128500 | 128500 | 128600 | 128500 | 226 |
| 466 | 20231219 | 112600 | 10326969500 | 128500 | 128500 | 128600 | 128400 | 251 |
| 467 | 20231219 | 112500 | 10294715100 | 128400 | 128500 | 128500 | 128400 | 200 |
| 468 | 20231219 | 112400 | 10269024200 | 128500 | 128400 | 128500 | 128400 | 110 |
| 469 | 20231219 | 112300 | 10254898600 | 128400 | 128400 | 128500 | 128400 | 93 |
| 470 | 20231219 | 112200 | 10242954000 | 128500 | 128400 | 128500 | 128400 | 247 |
| 471 | 20231219 | 112100 | 10211229600 | 128500 | 128400 | 128500 | 128400 | 221 |
| 472 | 20231219 | 112000 | 10182844600 | 128400 | 128400 | 128500 | 128400 | 158 |
| 473 | 20231219 | 111900 | 10162549000 | 128400 | 128400 | 128500 | 128400 | 221 |
| 474 | 20231219 | 111800 | 10134159400 | 128400 | 128500 | 128600 | 128400 | 546 |
| 475 | 20231219 | 111700 | 10064014400 | 128500 | 128600 | 128600 | 128500 | 95 |
| 476 | 20231219 | 111600 | 10051805800 | 128600 | 128500 | 128600 | 128500 | 235 |
| 477 | 20231219 | 111500 | 10021597800 | 128600 | 128500 | 128600 | 128500 | 178 |
| 478 | 20231219 | 111400 | 9998715300 | 128500 | 128600 | 128600 | 128500 | 157 |
| 479 | 20231219 | 111300 | 9978529600 | 128500 | 128500 | 128600 | 128500 | 152 |
| 480 | 20231219 | 111200 | 9958997300 | 128500 | 128700 | 128700 | 128500 | 260 |
| 481 | 20231219 | 111100 | 9925556500 | 128600 | 128700 | 128800 | 128600 | 199 |
| 482 | 20231219 | 111000 | 9899948300 | 128700 | 128800 | 128800 | 128700 | 79 |
| 483 | 20231219 | 110900 | 9889779100 | 128800 | 128700 | 128800 | 128700 | 207 |
| 484 | 20231219 | 110800 | 9863126200 | 128700 | 128800 | 128900 | 128700 | 234 |
| 485 | 20231219 | 110700 | 9832993800 | 128900 | 128900 | 128900 | 128800 | 158 |
| 486 | 20231219 | 110600 | 9812632700 | 128900 | 128900 | 128900 | 128800 | 83 |
| 487 | 20231219 | 110500 | 9801940100 | 128900 | 128800 | 128900 | 128700 | 155 |
| 488 | 20231219 | 110400 | 9781978100 | 128800 | 128700 | 128800 | 128600 | 833 |
| 489 | 20231219 | 110300 | 9674725000 | 128600 | 128500 | 128700 | 128500 | 692 |
| 490 | 20231219 | 110200 | 9585719500 | 128600 | 128500 | 128600 | 128500 | 195 |
| 491 | 20231219 | 110100 | 9560656200 | 128500 | 128600 | 128600 | 128500 | 222 |
| 492 | 20231219 | 110000 | 9532120100 | 128500 | 128600 | 128600 | 128500 | 117 |
| 493 | 20231219 | 105900 | 9517082200 | 128500 | 128500 | 128600 | 128500 | 94 |
| 494 | 20231219 | 105800 | 9505002100 | 128500 | 128500 | 128600 | 128500 | 201 |
| 495 | 20231219 | 105700 | 9479158400 | 128500 | 128500 | 128600 | 128500 | 72 |
| 496 | 20231219 | 105600 | 9469905000 | 128500 | 128500 | 128600 | 128400 | 528 |
| 497 | 20231219 | 105500 | 9402048400 | 128600 | 128500 | 128600 | 128500 | 54 |
| 498 | 20231219 | 105400 | 9395104900 | 128600 | 128500 | 128600 | 128400 | 195 |
| 499 | 20231219 | 105300 | 9370047900 | 128500 | 128500 | 128600 | 128500 | 558 |
| 500 | 20231219 | 105200 | 9298344500 | 128500 | 128500 | 128600 | 128500 | 143 |
| 501 | 20231219 | 105100 | 9279959200 | 128600 | 128600 | 128600 | 128400 | 76 |
| 502 | 20231219 | 105000 | 9270193200 | 128500 | 128500 | 128600 | 128400 | 261 |
| 503 | 20231219 | 104900 | 9236650000 | 128500 | 128400 | 128500 | 128400 | 239 |
| 504 | 20231219 | 104800 | 9205942600 | 128500 | 128500 | 128500 | 128400 | 207 |
| 505 | 20231219 | 104700 | 9179359600 | 128500 | 128500 | 128600 | 128500 | 479 |
| 506 | 20231219 | 104600 | 9117806400 | 128600 | 128600 | 128600 | 128500 | 106 |
| 507 | 20231219 | 104500 | 9104183900 | 128500 | 128600 | 128600 | 128500 | 302 |
| 508 | 20231219 | 104400 | 9065368200 | 128500 | 128600 | 128700 | 128500 | 544 |
| 509 | 20231219 | 104300 | 8995420000 | 128700 | 128700 | 128700 | 128600 | 427 |
| 510 | 20231219 | 104200 | 8940467600 | 128600 | 128700 | 128700 | 128600 | 22 |
| 511 | 20231219 | 104100 | 8937637700 | 128600 | 128700 | 128700 | 128600 | 286 |
| 512 | 20231219 | 104000 | 8900840200 | 128600 | 128600 | 128700 | 128600 | 166 |
| 513 | 20231219 | 103900 | 8879491400 | 128600 | 128700 | 128700 | 128500 | 114 |
| 514 | 20231219 | 103800 | 8864829300 | 128700 | 128600 | 128700 | 128600 | 373 |
| 515 | 20231219 | 103700 | 8816859500 | 128600 | 128600 | 128700 | 128500 | 482 |
| 516 | 20231219 | 103600 | 8754868500 | 128600 | 128500 | 128600 | 128500 | 92 |
| 517 | 20231219 | 103500 | 8743045000 | 128600 | 128600 | 128600 | 128500 | 77 |
| 518 | 20231219 | 103400 | 8733144400 | 128600 | 128700 | 128700 | 128500 | 660 |
| 519 | 20231219 | 103300 | 8648267800 | 128700 | 128600 | 128700 | 128600 | 58 |
| 520 | 20231219 | 103200 | 8640807000 | 128700 | 128700 | 128700 | 128600 | 134 |
| 521 | 20231219 | 103100 | 8623564700 | 128700 | 128600 | 128700 | 128600 | 166 |
| 522 | 20231219 | 103000 | 8602214800 | 128600 | 128600 | 128700 | 128600 | 255 |
| 523 | 20231219 | 102900 | 8569401200 | 128700 | 128600 | 128700 | 128600 | 40 |
| 524 | 20231219 | 102800 | 8564255200 | 128600 | 128600 | 128700 | 128600 | 63 |
| 525 | 20231219 | 102700 | 8556149100 | 128700 | 128300 | 128700 | 128300 | 1136 |
| 526 | 20231219 | 102600 | 8410030500 | 128300 | 128300 | 128600 | 128100 | 6169 |
| 527 | 20231219 | 102500 | 7618776800 | 128400 | 128400 | 128400 | 128300 | 279 |
| 528 | 20231219 | 102400 | 7582960900 | 128400 | 128400 | 128400 | 128300 | 111 |
| 529 | 20231219 | 102300 | 7568710300 | 128400 | 128400 | 128400 | 128300 | 179 |
| 530 | 20231219 | 102200 | 7545729100 | 128300 | 128300 | 128400 | 128300 | 173 |
| 531 | 20231219 | 102100 | 7523530200 | 128300 | 128500 | 128500 | 128300 | 159 |
| 532 | 20231219 | 102000 | 7503106200 | 128500 | 128300 | 128500 | 128300 | 457 |
| 533 | 20231219 | 101900 | 7444450600 | 128300 | 128400 | 128400 | 128300 | 764 |
| 534 | 20231219 | 101800 | 7346420400 | 128400 | 128300 | 128400 | 128300 | 138 |
| 535 | 20231219 | 101700 | 7328710100 | 128300 | 128400 | 128400 | 128300 | 123 |
| 536 | 20231219 | 101600 | 7312919400 | 128400 | 128300 | 128400 | 128300 | 281 |
| 537 | 20231219 | 101500 | 7276842100 | 128400 | 128300 | 128500 | 128300 | 173 |
| 538 | 20231219 | 101400 | 7254628500 | 128400 | 128300 | 128400 | 128300 | 300 |
| 539 | 20231219 | 101300 | 7216130900 | 128400 | 128400 | 128500 | 128300 | 143 |
| 540 | 20231219 | 101200 | 7197774800 | 128400 | 128500 | 128500 | 128300 | 342 |
| 541 | 20231219 | 101100 | 7153867600 | 128500 | 128500 | 128500 | 128400 | 68 |
| 542 | 20231219 | 101000 | 7145134800 | 128400 | 128500 | 128500 | 128300 | 381 |
| 543 | 20231219 | 100900 | 7096215400 | 128500 | 128400 | 128500 | 128400 | 84 |
| 544 | 20231219 | 100800 | 7085428100 | 128400 | 128500 | 128600 | 128400 | 371 |
| 545 | 20231219 | 100700 | 7037753000 | 128600 | 128600 | 128700 | 128500 | 314 |
| 546 | 20231219 | 100600 | 6997381800 | 128600 | 128700 | 128700 | 128600 | 183 |
| 547 | 20231219 | 100500 | 6973832100 | 128600 | 128600 | 128700 | 128600 | 124 |
| 548 | 20231219 | 100400 | 6957878000 | 128600 | 128600 | 128800 | 128600 | 358 |
| 549 | 20231219 | 100300 | 6911804000 | 128600 | 128700 | 128700 | 128600 | 129 |
| 550 | 20231219 | 100200 | 6895205300 | 128600 | 128600 | 128700 | 128600 | 153 |
| 551 | 20231219 | 100100 | 6875517400 | 128700 | 128500 | 128700 | 128500 | 522 |
| 552 | 20231219 | 100000 | 6808382600 | 128600 | 128600 | 128600 | 128500 | 146 |
| 553 | 20231219 | 095900 | 6789611500 | 128600 | 128600 | 128600 | 128500 | 576 |
| 554 | 20231219 | 095800 | 6715578000 | 128600 | 128500 | 128600 | 128500 | 351 |
| 555 | 20231219 | 095700 | 6670473000 | 128600 | 128500 | 128600 | 128500 | 125 |
| 556 | 20231219 | 095600 | 6654401700 | 128500 | 128600 | 128700 | 128300 | 442 |
| 557 | 20231219 | 095500 | 6597567300 | 128600 | 128300 | 128600 | 128100 | 3191 |
| 558 | 20231219 | 095400 | 6188205700 | 128200 | 128300 | 128400 | 128200 | 701 |
| 559 | 20231219 | 095300 | 6098280500 | 128300 | 128400 | 128400 | 128300 | 315 |
| 560 | 20231219 | 095200 | 6057839000 | 128400 | 128200 | 128400 | 128100 | 920 |
| 561 | 20231219 | 095100 | 5939872800 | 128100 | 128100 | 128200 | 128100 | 860 |
| 562 | 20231219 | 095000 | 5829681300 | 128200 | 128100 | 128200 | 128100 | 745 |
| 563 | 20231219 | 094900 | 5734231500 | 128100 | 128300 | 128300 | 128100 | 1402 |
| 564 | 20231219 | 094800 | 5554553300 | 128300 | 128200 | 128300 | 128200 | 1228 |
| 565 | 20231219 | 094700 | 5397098000 | 128300 | 128300 | 128300 | 128200 | 1475 |
| 566 | 20231219 | 094600 | 5207984000 | 128300 | 128300 | 128400 | 128200 | 733 |
| 567 | 20231219 | 094500 | 5113940700 | 128300 | 128300 | 128400 | 128300 | 166 |
| 568 | 20231219 | 094400 | 5092633500 | 128300 | 128400 | 128400 | 128300 | 266 |
| 569 | 20231219 | 094300 | 5058504900 | 128300 | 128400 | 128400 | 128300 | 89 |
| 570 | 20231219 | 094200 | 5047079600 | 128400 | 128400 | 128400 | 128300 | 104 |
| 571 | 20231219 | 094100 | 5033727100 | 128400 | 128200 | 128500 | 128200 | 1105 |
| 572 | 20231219 | 094000 | 4891914700 | 128300 | 128300 | 128300 | 128200 | 133 |
| 573 | 20231219 | 093900 | 4874857800 | 128300 | 128300 | 128300 | 128200 | 84 |
| 574 | 20231219 | 093800 | 4864087300 | 128200 | 128300 | 128300 | 128200 | 661 |
| 575 | 20231219 | 093700 | 4779299500 | 128300 | 128300 | 128400 | 128200 | 295 |
| 576 | 20231219 | 093600 | 4741452800 | 128300 | 128400 | 128400 | 128300 | 882 |
| 577 | 20231219 | 093500 | 4628291100 | 128400 | 128300 | 128400 | 128300 | 174 |
| 578 | 20231219 | 093400 | 4605963700 | 128300 | 128500 | 128600 | 128300 | 326 |
| 579 | 20231219 | 093300 | 4564075600 | 128600 | 128600 | 128600 | 128500 | 173 |
| 580 | 20231219 | 093200 | 4541841300 | 128600 | 128700 | 128700 | 128500 | 267 |
| 581 | 20231219 | 093100 | 4507513300 | 128700 | 129000 | 129000 | 128600 | 681 |
| 582 | 20231219 | 093000 | 4419805500 | 129000 | 128900 | 129000 | 128800 | 972 |
| 583 | 20231219 | 092900 | 4294515500 | 128900 | 128900 | 128900 | 128800 | 216 |
| 584 | 20231219 | 092800 | 4266678200 | 128700 | 128300 | 128900 | 128200 | 3306 |
| 585 | 20231219 | 092700 | 3842190400 | 128300 | 128200 | 128300 | 128200 | 356 |
| 586 | 20231219 | 092600 | 3796526400 | 128200 | 128300 | 128400 | 128200 | 1341 |
| 587 | 20231219 | 092500 | 3624445300 | 128400 | 128300 | 128400 | 128300 | 72 |
| 588 | 20231219 | 092400 | 3615201300 | 128300 | 128400 | 128400 | 128300 | 326 |
| 589 | 20231219 | 092300 | 3573359000 | 128300 | 128400 | 128400 | 128300 | 410 |
| 590 | 20231219 | 092200 | 3520731600 | 128300 | 128300 | 128400 | 128300 | 338 |
| 591 | 20231219 | 092100 | 3477344000 | 128300 | 128300 | 128400 | 128300 | 414 |
| 592 | 20231219 | 092000 | 3424200100 | 128300 | 128200 | 128400 | 128200 | 676 |
| 593 | 20231219 | 091900 | 3337498300 | 128300 | 128300 | 128400 | 128300 | 312 |
| 594 | 20231219 | 091800 | 3297465400 | 128400 | 128300 | 128400 | 128200 | 981 |
| 595 | 20231219 | 091700 | 3171585800 | 128300 | 128300 | 128400 | 128100 | 3021 |
| 596 | 20231219 | 091600 | 2784181900 | 128400 | 128400 | 128500 | 128300 | 1659 |
| 597 | 20231219 | 091500 | 2571224400 | 128400 | 128400 | 128500 | 128400 | 489 |
| 598 | 20231219 | 091400 | 2508417700 | 128500 | 128400 | 128500 | 128300 | 658 |
| 599 | 20231219 | 091300 | 2423934400 | 128300 | 128600 | 128800 | 128300 | 1946 |
| 600 | 20231219 | 091200 | 2173712600 | 128700 | 128900 | 128900 | 128600 | 3398 |
| 601 | 20231219 | 091100 | 1736137500 | 128900 | 128900 | 129000 | 128900 | 653 |
| 602 | 20231219 | 091000 | 1651914900 | 128900 | 129100 | 129200 | 128900 | 474 |
| 603 | 20231219 | 090900 | 1590727000 | 129100 | 129000 | 129300 | 129000 | 1404 |
| 604 | 20231219 | 090800 | 1409492900 | 129100 | 129400 | 129400 | 129000 | 558 |
| 605 | 20231219 | 090700 | 1337452400 | 129400 | 129000 | 129400 | 129000 | 904 |
| 606 | 20231219 | 090600 | 1220722200 | 129000 | 129500 | 129500 | 129000 | 1426 |
| 607 | 20231219 | 090500 | 1036279000 | 129600 | 129300 | 129600 | 129300 | 510 |
| 608 | 20231219 | 090400 | 970325200 | 129400 | 129500 | 129600 | 129400 | 754 |
| 609 | 20231219 | 090300 | 872686700 | 129600 | 129700 | 129700 | 129500 | 769 |
| 610 | 20231219 | 090200 | 773033400 | 129600 | 129100 | 129800 | 128900 | 1266 |
| 611 | 20231219 | 090100 | 609082000 | 128900 | 129400 | 129400 | 128900 | 1069 |
| 612 | 20231219 | 090000 | 471121800 | 129400 | 129400 | 129400 | 128900 | 3642 |