33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 191300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 26078 |
| 3 | 20231218 | 191200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 4 | 20231218 | 191100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 5 | 20231218 | 191000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 6 | 20231218 | 190900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 7 | 20231218 | 190800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 8 | 20231218 | 190700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 9 | 20231218 | 190600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 10 | 20231218 | 190500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 11 | 20231218 | 190400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 12 | 20231218 | 190300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 13 | 20231218 | 190200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 14 | 20231218 | 190100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 15 | 20231218 | 190000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 16 | 20231218 | 185900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 17 | 20231218 | 185800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 18 | 20231218 | 185700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 19 | 20231218 | 185600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 20 | 20231218 | 185500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 21 | 20231218 | 185400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 22 | 20231218 | 185300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 23 | 20231218 | 185200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 24 | 20231218 | 185100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 25 | 20231218 | 185000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 26 | 20231218 | 184900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 27 | 20231218 | 184800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 28 | 20231218 | 184700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 29 | 20231218 | 184600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 30 | 20231218 | 184500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 31 | 20231218 | 184400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 32 | 20231218 | 184300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 26078 |
| 33 | 20231218 | 184200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 34 | 20231218 | 184100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 35 | 20231218 | 184000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 36 | 20231218 | 183900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 37 | 20231218 | 183800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 38 | 20231218 | 183700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 39 | 20231218 | 183600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 40 | 20231218 | 183500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 41 | 20231218 | 183400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 42 | 20231218 | 183300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 43 | 20231218 | 183200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 44 | 20231218 | 183100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 45 | 20231218 | 183000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 46 | 20231218 | 182900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 47 | 20231218 | 182800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 48 | 20231218 | 182700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 49 | 20231218 | 182600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 50 | 20231218 | 182500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 51 | 20231218 | 182400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 52 | 20231218 | 182300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 53 | 20231218 | 182200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 54 | 20231218 | 182100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 55 | 20231218 | 182000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 56 | 20231218 | 181900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 57 | 20231218 | 181800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 58 | 20231218 | 181700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 59 | 20231218 | 181600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 60 | 20231218 | 181500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 61 | 20231218 | 181400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 62 | 20231218 | 181300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 26078 |
| 63 | 20231218 | 181200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 64 | 20231218 | 181100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 65 | 20231218 | 181000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 66 | 20231218 | 180900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 67 | 20231218 | 180800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 68 | 20231218 | 180700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 69 | 20231218 | 180600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 70 | 20231218 | 180500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 71 | 20231218 | 180400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 72 | 20231218 | 180300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 73 | 20231218 | 180200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 74 | 20231218 | 180100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 75 | 20231218 | 180000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 76 | 20231218 | 175900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 77 | 20231218 | 175800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 78 | 20231218 | 175700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 79 | 20231218 | 175600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 80 | 20231218 | 175500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 81 | 20231218 | 175400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 82 | 20231218 | 175300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 83 | 20231218 | 175200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 84 | 20231218 | 175100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 85 | 20231218 | 175000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 86 | 20231218 | 174900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 87 | 20231218 | 174800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 88 | 20231218 | 174700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 89 | 20231218 | 174600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 90 | 20231218 | 174500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 91 | 20231218 | 174400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 92 | 20231218 | 174300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 26078 |
| 93 | 20231218 | 174200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 94 | 20231218 | 174100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 95 | 20231218 | 174000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 96 | 20231218 | 173900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 97 | 20231218 | 173800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 98 | 20231218 | 173700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 99 | 20231218 | 173600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 100 | 20231218 | 173500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 101 | 20231218 | 173400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 102 | 20231218 | 173300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 103 | 20231218 | 173200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 104 | 20231218 | 173100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 105 | 20231218 | 173000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 106 | 20231218 | 172900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 107 | 20231218 | 172800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 108 | 20231218 | 172700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 109 | 20231218 | 172600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 110 | 20231218 | 172500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 111 | 20231218 | 172400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 112 | 20231218 | 172300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 113 | 20231218 | 172200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 114 | 20231218 | 172100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 115 | 20231218 | 172000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 116 | 20231218 | 171900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 117 | 20231218 | 171800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 118 | 20231218 | 171700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 119 | 20231218 | 171600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 120 | 20231218 | 171500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 121 | 20231218 | 171400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 122 | 20231218 | 171300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 26078 |
| 123 | 20231218 | 171200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 124 | 20231218 | 171100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 125 | 20231218 | 171000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 126 | 20231218 | 170900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 127 | 20231218 | 170800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 128 | 20231218 | 170700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 129 | 20231218 | 170600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 130 | 20231218 | 170500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 131 | 20231218 | 170400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 132 | 20231218 | 170300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 133 | 20231218 | 170200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 134 | 20231218 | 170100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 135 | 20231218 | 170000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 136 | 20231218 | 165900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 137 | 20231218 | 165800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 138 | 20231218 | 165700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 139 | 20231218 | 165600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 140 | 20231218 | 165500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 141 | 20231218 | 165400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 142 | 20231218 | 165300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 143 | 20231218 | 165200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 144 | 20231218 | 165100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 145 | 20231218 | 165000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 146 | 20231218 | 164900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 147 | 20231218 | 164800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 148 | 20231218 | 164700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 149 | 20231218 | 164600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 150 | 20231218 | 164500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 151 | 20231218 | 164400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 152 | 20231218 | 164300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 26078 |
| 153 | 20231218 | 164200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 154 | 20231218 | 164100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 155 | 20231218 | 164000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 156 | 20231218 | 163900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 157 | 20231218 | 163800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 158 | 20231218 | 163700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 159 | 20231218 | 163600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 160 | 20231218 | 163500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 161 | 20231218 | 163400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 162 | 20231218 | 163300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 163 | 20231218 | 163200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 164 | 20231218 | 163100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 165 | 20231218 | 163000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 166 | 20231218 | 162900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 167 | 20231218 | 162800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 168 | 20231218 | 162700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 169 | 20231218 | 162600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 170 | 20231218 | 162500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 171 | 20231218 | 162400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 172 | 20231218 | 162300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 173 | 20231218 | 162200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 174 | 20231218 | 162100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 175 | 20231218 | 162000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 176 | 20231218 | 161900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 177 | 20231218 | 161800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 178 | 20231218 | 161700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 179 | 20231218 | 161600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 180 | 20231218 | 161500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 181 | 20231218 | 161400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 182 | 20231218 | 161300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 26078 |
| 183 | 20231218 | 161200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 184 | 20231218 | 161100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 185 | 20231218 | 161000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 186 | 20231218 | 160900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 187 | 20231218 | 160800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 188 | 20231218 | 160700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 189 | 20231218 | 160600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 190 | 20231218 | 160500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 191 | 20231218 | 160400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 192 | 20231218 | 160300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 193 | 20231218 | 160200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 194 | 20231218 | 160100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 195 | 20231218 | 160000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 196 | 20231218 | 155900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 197 | 20231218 | 155800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 198 | 20231218 | 155700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 199 | 20231218 | 155600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 200 | 20231218 | 155500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 201 | 20231218 | 155400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 202 | 20231218 | 155300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 203 | 20231218 | 155200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 204 | 20231218 | 155100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 205 | 20231218 | 155000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 206 | 20231218 | 154900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 207 | 20231218 | 154800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 208 | 20231218 | 154700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 209 | 20231218 | 154600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 210 | 20231218 | 154500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 211 | 20231218 | 154400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 212 | 20231218 | 154300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 26078 |
| 213 | 20231218 | 154200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 214 | 20231218 | 154100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 215 | 20231218 | 154000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 216 | 20231218 | 153900 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 217 | 20231218 | 153800 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 218 | 20231218 | 153700 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 219 | 20231218 | 153600 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 220 | 20231218 | 153500 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 221 | 20231218 | 153400 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 222 | 20231218 | 153300 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 223 | 20231218 | 153200 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 224 | 20231218 | 153100 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 0 |
| 225 | 20231218 | 153000 | 11244159200 | 70400 | 70400 | 70400 | 70400 | 26078 |
| 226 | 20231218 | 152900 | 9408268000 | 70300 | 70300 | 70300 | 70300 | 0 |
| 227 | 20231218 | 152800 | 9408268000 | 70300 | 70300 | 70300 | 70300 | 0 |
| 228 | 20231218 | 152700 | 9408268000 | 70300 | 70300 | 70300 | 70300 | 0 |
| 229 | 20231218 | 152600 | 9408268000 | 70300 | 70300 | 70300 | 70300 | 0 |
| 230 | 20231218 | 152500 | 9408268000 | 70300 | 70300 | 70300 | 70300 | 0 |
| 231 | 20231218 | 152400 | 9408268000 | 70300 | 70300 | 70300 | 70300 | 0 |
| 232 | 20231218 | 152300 | 9408268000 | 70300 | 70300 | 70300 | 70300 | 0 |
| 233 | 20231218 | 152200 | 9408268000 | 70300 | 70300 | 70300 | 70300 | 0 |
| 234 | 20231218 | 152100 | 9408268000 | 70300 | 70300 | 70300 | 70300 | 0 |
| 235 | 20231218 | 152000 | 9408268000 | 70300 | 70300 | 70300 | 70300 | 0 |
| 236 | 20231218 | 151900 | 9408268000 | 70300 | 70400 | 70500 | 70300 | 1268 |
| 237 | 20231218 | 151800 | 9319055500 | 70500 | 70500 | 70500 | 70400 | 1039 |
| 238 | 20231218 | 151700 | 9245907100 | 70400 | 70500 | 70500 | 70400 | 1348 |
| 239 | 20231218 | 151600 | 9150885700 | 70500 | 70400 | 70500 | 70400 | 469 |
| 240 | 20231218 | 151500 | 9117844700 | 70500 | 70500 | 70500 | 70400 | 430 |
| 241 | 20231218 | 151400 | 9087545300 | 70400 | 70300 | 70500 | 70300 | 507 |
| 242 | 20231218 | 151300 | 9051859400 | 70400 | 70300 | 70500 | 70300 | 865 |
| 243 | 20231218 | 151200 | 8990971300 | 70500 | 70500 | 70500 | 70300 | 1770 |
| 244 | 20231218 | 151100 | 8866359600 | 70500 | 70400 | 70500 | 70400 | 522 |
| 245 | 20231218 | 151000 | 8829582200 | 70400 | 70500 | 70500 | 70400 | 1749 |
| 246 | 20231218 | 150900 | 8706377000 | 70500 | 70500 | 70600 | 70400 | 539 |
| 247 | 20231218 | 150800 | 8668370100 | 70500 | 70500 | 70500 | 70400 | 253 |
| 248 | 20231218 | 150700 | 8650545400 | 70500 | 70500 | 70600 | 70500 | 235 |
| 249 | 20231218 | 150600 | 8633969100 | 70500 | 70400 | 70600 | 70400 | 1804 |
| 250 | 20231218 | 150500 | 8506892800 | 70400 | 70500 | 70500 | 70400 | 548 |
| 251 | 20231218 | 150400 | 8468278100 | 70500 | 70400 | 70600 | 70400 | 407 |
| 252 | 20231218 | 150300 | 8439586100 | 70400 | 70500 | 70500 | 70400 | 218 |
| 253 | 20231218 | 150200 | 8424229400 | 70500 | 70300 | 70500 | 70300 | 864 |
| 254 | 20231218 | 150100 | 8363401000 | 70400 | 70500 | 70500 | 70300 | 2066 |
| 255 | 20231218 | 150000 | 8218054300 | 70400 | 70400 | 70500 | 70400 | 242 |
| 256 | 20231218 | 145900 | 8201014500 | 70500 | 70500 | 70500 | 70300 | 588 |
| 257 | 20231218 | 145800 | 8159607700 | 70500 | 70300 | 70500 | 70300 | 665 |
| 258 | 20231218 | 145700 | 8112799400 | 70400 | 70400 | 70500 | 70200 | 1483 |
| 259 | 20231218 | 145600 | 8008420600 | 70400 | 70500 | 70500 | 70400 | 231 |
| 260 | 20231218 | 145500 | 7992155300 | 70400 | 70500 | 70500 | 70400 | 451 |
| 261 | 20231218 | 145400 | 7960381800 | 70400 | 70600 | 70600 | 70100 | 7447 |
| 262 | 20231218 | 145300 | 7436172000 | 70500 | 70500 | 70600 | 70500 | 582 |
| 263 | 20231218 | 145200 | 7395133700 | 70500 | 70600 | 70600 | 70500 | 372 |
| 264 | 20231218 | 145100 | 7368888500 | 70500 | 70600 | 70600 | 70500 | 872 |
| 265 | 20231218 | 145000 | 7307364700 | 70600 | 70700 | 70700 | 70600 | 342 |
| 266 | 20231218 | 144900 | 7283200400 | 70600 | 70600 | 70700 | 70600 | 269 |
| 267 | 20231218 | 144800 | 7264207700 | 70700 | 70600 | 70700 | 70600 | 481 |
| 268 | 20231218 | 144700 | 7230224700 | 70600 | 70700 | 70700 | 70600 | 725 |
| 269 | 20231218 | 144600 | 7178987000 | 70600 | 70600 | 70700 | 70600 | 224 |
| 270 | 20231218 | 144500 | 7163170800 | 70700 | 70600 | 70700 | 70600 | 382 |
| 271 | 20231218 | 144400 | 7136182100 | 70700 | 70800 | 70800 | 70600 | 2007 |
| 272 | 20231218 | 144300 | 6994312700 | 70700 | 70900 | 70900 | 70700 | 1473 |
| 273 | 20231218 | 144200 | 6890004600 | 70900 | 70900 | 70900 | 70800 | 566 |
| 274 | 20231218 | 144100 | 6849905900 | 70900 | 70800 | 70900 | 70800 | 349 |
| 275 | 20231218 | 144000 | 6825165300 | 70900 | 70900 | 70900 | 70800 | 156 |
| 276 | 20231218 | 143900 | 6814114200 | 70800 | 70900 | 70900 | 70800 | 1308 |
| 277 | 20231218 | 143800 | 6721385700 | 70900 | 70800 | 70900 | 70800 | 157 |
| 278 | 20231218 | 143700 | 6710267100 | 70900 | 70900 | 70900 | 70800 | 107 |
| 279 | 20231218 | 143600 | 6702685200 | 70900 | 70900 | 70900 | 70800 | 228 |
| 280 | 20231218 | 143500 | 6686523700 | 70800 | 70800 | 70900 | 70800 | 268 |
| 281 | 20231218 | 143400 | 6667547800 | 70900 | 70900 | 70900 | 70800 | 284 |
| 282 | 20231218 | 143300 | 6647415300 | 70900 | 70900 | 70900 | 70800 | 145 |
| 283 | 20231218 | 143200 | 6637147700 | 70800 | 70900 | 70900 | 70800 | 272 |
| 284 | 20231218 | 143100 | 6617870400 | 70900 | 70800 | 70900 | 70800 | 35 |
| 285 | 20231218 | 143000 | 6615390800 | 70800 | 70900 | 70900 | 70800 | 102 |
| 286 | 20231218 | 142900 | 6608165000 | 70900 | 70900 | 70900 | 70800 | 268 |
| 287 | 20231218 | 142800 | 6589168800 | 70900 | 70800 | 70900 | 70800 | 201 |
| 288 | 20231218 | 142700 | 6574935700 | 70900 | 70700 | 70900 | 70700 | 328 |
| 289 | 20231218 | 142600 | 6551697000 | 70800 | 70900 | 70900 | 70700 | 430 |
| 290 | 20231218 | 142500 | 6521250100 | 70800 | 70800 | 70900 | 70800 | 513 |
| 291 | 20231218 | 142400 | 6484909400 | 70800 | 70800 | 70900 | 70800 | 43 |
| 292 | 20231218 | 142300 | 6481863500 | 70800 | 70800 | 70900 | 70800 | 174 |
| 293 | 20231218 | 142200 | 6469539100 | 70900 | 70800 | 70900 | 70800 | 234 |
| 294 | 20231218 | 142100 | 6452951800 | 70800 | 70800 | 70900 | 70800 | 239 |
| 295 | 20231218 | 142000 | 6436027800 | 70900 | 70900 | 70900 | 70700 | 1701 |
| 296 | 20231218 | 141900 | 6315581900 | 70900 | 70800 | 70900 | 70800 | 145 |
| 297 | 20231218 | 141800 | 6305307300 | 70900 | 70800 | 70900 | 70800 | 308 |
| 298 | 20231218 | 141700 | 6283474800 | 70800 | 70900 | 70900 | 70800 | 185 |
| 299 | 20231218 | 141600 | 6270369600 | 70900 | 70800 | 70900 | 70800 | 115 |
| 300 | 20231218 | 141500 | 6262220200 | 70900 | 70800 | 70900 | 70800 | 309 |
| 301 | 20231218 | 141400 | 6240320800 | 70800 | 70900 | 70900 | 70800 | 35 |
| 302 | 20231218 | 141300 | 6237840500 | 70900 | 70800 | 70900 | 70800 | 294 |
| 303 | 20231218 | 141200 | 6217002700 | 70900 | 70900 | 70900 | 70800 | 189 |
| 304 | 20231218 | 141100 | 6203612800 | 70800 | 70800 | 70900 | 70800 | 345 |
| 305 | 20231218 | 141000 | 6179166100 | 70900 | 70900 | 70900 | 70800 | 680 |
| 306 | 20231218 | 140900 | 6130963900 | 70900 | 70900 | 70900 | 70800 | 413 |
| 307 | 20231218 | 140800 | 6101693200 | 70900 | 70900 | 70900 | 70800 | 135 |
| 308 | 20231218 | 140700 | 6092125900 | 70800 | 70800 | 70900 | 70800 | 177 |
| 309 | 20231218 | 140600 | 6079589200 | 70900 | 70800 | 70900 | 70800 | 293 |
| 310 | 20231218 | 140500 | 6058819700 | 70800 | 70900 | 70900 | 70800 | 103 |
| 311 | 20231218 | 140400 | 6051524700 | 70800 | 70900 | 70900 | 70800 | 207 |
| 312 | 20231218 | 140300 | 6036849500 | 70900 | 70800 | 70900 | 70800 | 56 |
| 313 | 20231218 | 140200 | 6032880900 | 70800 | 70900 | 71000 | 70800 | 703 |
| 314 | 20231218 | 140100 | 5983047300 | 70900 | 70900 | 70900 | 70800 | 54 |
| 315 | 20231218 | 140000 | 5979219900 | 70900 | 70900 | 70900 | 70800 | 87 |
| 316 | 20231218 | 135900 | 5973057500 | 70900 | 70800 | 70900 | 70800 | 319 |
| 317 | 20231218 | 135800 | 5950441500 | 70900 | 70900 | 70900 | 70800 | 39 |
| 318 | 20231218 | 135700 | 5947676500 | 70900 | 70900 | 71000 | 70800 | 649 |
| 319 | 20231218 | 135600 | 5901629700 | 70900 | 71000 | 71100 | 70900 | 457 |
| 320 | 20231218 | 135500 | 5869218300 | 71100 | 71100 | 71100 | 70900 | 390 |
| 321 | 20231218 | 135400 | 5841512900 | 71000 | 70900 | 71100 | 70900 | 151 |
| 322 | 20231218 | 135300 | 5830791300 | 71100 | 70900 | 71100 | 70900 | 46 |
| 323 | 20231218 | 135200 | 5827526900 | 70900 | 71000 | 71100 | 70900 | 666 |
| 324 | 20231218 | 135100 | 5780248500 | 70900 | 71000 | 71000 | 70900 | 35 |
| 325 | 20231218 | 135000 | 5777764600 | 71000 | 71000 | 71100 | 70800 | 165 |
| 326 | 20231218 | 134900 | 5766055400 | 71100 | 71100 | 71100 | 70900 | 109 |
| 327 | 20231218 | 134800 | 5758316700 | 70800 | 71000 | 71100 | 70800 | 818 |
| 328 | 20231218 | 134700 | 5700247200 | 70900 | 71100 | 71100 | 70900 | 1332 |
| 329 | 20231218 | 134600 | 5605681000 | 71000 | 71100 | 71100 | 71000 | 162 |
| 330 | 20231218 | 134500 | 5594172800 | 71000 | 71000 | 71000 | 70900 | 266 |
| 331 | 20231218 | 134400 | 5575290400 | 71000 | 71000 | 71000 | 70900 | 587 |
| 332 | 20231218 | 134300 | 5533644300 | 70900 | 71000 | 71000 | 70900 | 303 |
| 333 | 20231218 | 134200 | 5512133300 | 71000 | 71000 | 71000 | 70900 | 133 |
| 334 | 20231218 | 134100 | 5502696800 | 71000 | 71000 | 71000 | 71000 | 284 |
| 335 | 20231218 | 134000 | 5482532800 | 71000 | 71000 | 71000 | 70900 | 122 |
| 336 | 20231218 | 133900 | 5473877900 | 71000 | 71000 | 71000 | 71000 | 246 |
| 337 | 20231218 | 133800 | 5456411900 | 71000 | 71000 | 71000 | 70900 | 146 |
| 338 | 20231218 | 133700 | 5446047700 | 71000 | 71000 | 71000 | 70900 | 169 |
| 339 | 20231218 | 133600 | 5434057500 | 71000 | 71000 | 71000 | 70900 | 227 |
| 340 | 20231218 | 133500 | 5417941200 | 71000 | 71100 | 71100 | 70900 | 619 |
| 341 | 20231218 | 133400 | 5373994000 | 71000 | 71000 | 71100 | 71000 | 475 |
| 342 | 20231218 | 133300 | 5340257700 | 71000 | 71000 | 71000 | 70900 | 80 |
| 343 | 20231218 | 133200 | 5334578400 | 71000 | 71000 | 71000 | 70900 | 478 |
| 344 | 20231218 | 133100 | 5300649700 | 71000 | 71000 | 71000 | 70900 | 129 |
| 345 | 20231218 | 133000 | 5291491500 | 71000 | 71000 | 71000 | 70900 | 121 |
| 346 | 20231218 | 132900 | 5282904500 | 71000 | 71000 | 71000 | 71000 | 298 |
| 347 | 20231218 | 132800 | 5261746500 | 71000 | 71000 | 71000 | 71000 | 750 |
| 348 | 20231218 | 132700 | 5208496500 | 71000 | 70900 | 71000 | 70800 | 787 |
| 349 | 20231218 | 132600 | 5152692600 | 70900 | 70900 | 70900 | 70900 | 37 |
| 350 | 20231218 | 132500 | 5150069300 | 70800 | 70800 | 70900 | 70800 | 270 |
| 351 | 20231218 | 132400 | 5130929900 | 70900 | 70900 | 70900 | 70900 | 101 |
| 352 | 20231218 | 132300 | 5123769000 | 70900 | 70900 | 70900 | 70900 | 43 |
| 353 | 20231218 | 132200 | 5120720300 | 70900 | 71000 | 71000 | 70800 | 405 |
| 354 | 20231218 | 132100 | 5092008200 | 70800 | 70900 | 71000 | 70800 | 123 |
| 355 | 20231218 | 132000 | 5083288200 | 70900 | 70800 | 71000 | 70800 | 253 |
| 356 | 20231218 | 131900 | 5065329200 | 70800 | 70900 | 71000 | 70800 | 1007 |
| 357 | 20231218 | 131800 | 4993981300 | 70800 | 70900 | 70900 | 70800 | 1705 |
| 358 | 20231218 | 131700 | 4873232400 | 70900 | 70900 | 70900 | 70800 | 265 |
| 359 | 20231218 | 131600 | 4854453100 | 70800 | 70800 | 70900 | 70800 | 58 |
| 360 | 20231218 | 131500 | 4850342300 | 70900 | 70900 | 70900 | 70900 | 213 |
| 361 | 20231218 | 131400 | 4835240600 | 70800 | 71000 | 71000 | 70800 | 59 |
| 362 | 20231218 | 131300 | 4831058700 | 71000 | 71000 | 71000 | 70900 | 1295 |
| 363 | 20231218 | 131200 | 4739203400 | 70900 | 70900 | 71000 | 70900 | 142 |
| 364 | 20231218 | 131100 | 4729133400 | 71000 | 70900 | 71000 | 70900 | 234 |
| 365 | 20231218 | 131000 | 4712522000 | 71000 | 71000 | 71000 | 70900 | 188 |
| 366 | 20231218 | 130900 | 4699185400 | 70900 | 71000 | 71000 | 70900 | 273 |
| 367 | 20231218 | 130800 | 4679809600 | 70900 | 71000 | 71000 | 70900 | 196 |
| 368 | 20231218 | 130700 | 4665910100 | 70900 | 71000 | 71000 | 70900 | 195 |
| 369 | 20231218 | 130600 | 4652080200 | 70900 | 71000 | 71000 | 70900 | 279 |
| 370 | 20231218 | 130500 | 4632273900 | 70900 | 71000 | 71000 | 70900 | 75 |
| 371 | 20231218 | 130400 | 4626952000 | 71000 | 70900 | 71000 | 70900 | 307 |
| 372 | 20231218 | 130300 | 4605163100 | 71000 | 71000 | 71000 | 70900 | 122 |
| 373 | 20231218 | 130200 | 4596501700 | 71000 | 71000 | 71000 | 70900 | 335 |
| 374 | 20231218 | 130100 | 4572728300 | 70900 | 70900 | 71000 | 70900 | 50 |
| 375 | 20231218 | 130000 | 4569180900 | 71000 | 71000 | 71000 | 70900 | 116 |
| 376 | 20231218 | 125900 | 4560955400 | 71000 | 71000 | 71000 | 70900 | 264 |
| 377 | 20231218 | 125800 | 4542215900 | 71000 | 71000 | 71000 | 70900 | 56 |
| 378 | 20231218 | 125700 | 4538241500 | 70900 | 70900 | 71000 | 70900 | 629 |
| 379 | 20231218 | 125600 | 4493626300 | 70900 | 71000 | 71000 | 70900 | 121 |
| 380 | 20231218 | 125500 | 4485040900 | 70900 | 71000 | 71000 | 70900 | 287 |
| 381 | 20231218 | 125400 | 4464670400 | 71000 | 71000 | 71000 | 70900 | 108 |
| 382 | 20231218 | 125300 | 4457008800 | 71000 | 71000 | 71000 | 70900 | 50 |
| 383 | 20231218 | 125200 | 4453462600 | 70900 | 71000 | 71000 | 70900 | 525 |
| 384 | 20231218 | 125100 | 4416217500 | 70900 | 71000 | 71000 | 70900 | 118 |
| 385 | 20231218 | 125000 | 4407844800 | 71000 | 71000 | 71000 | 70900 | 317 |
| 386 | 20231218 | 124900 | 4385347800 | 71000 | 71000 | 71000 | 70900 | 240 |
| 387 | 20231218 | 124800 | 4368314800 | 71000 | 71000 | 71000 | 70900 | 275 |
| 388 | 20231218 | 124700 | 4348792900 | 71000 | 70900 | 71000 | 70900 | 143 |
| 389 | 20231218 | 124600 | 4338651200 | 71000 | 71000 | 71000 | 71000 | 194 |
| 390 | 20231218 | 124500 | 4324877200 | 70900 | 71000 | 71000 | 70900 | 144 |
| 391 | 20231218 | 124400 | 4314662000 | 70900 | 70900 | 71000 | 70900 | 71 |
| 392 | 20231218 | 124300 | 4309625900 | 71000 | 70900 | 71000 | 70900 | 219 |
| 393 | 20231218 | 124200 | 4294079600 | 71000 | 70900 | 71000 | 70900 | 137 |
| 394 | 20231218 | 124100 | 4284361300 | 71000 | 71000 | 71000 | 71000 | 239 |
| 395 | 20231218 | 124000 | 4267392300 | 70900 | 71000 | 71000 | 70900 | 33 |
| 396 | 20231218 | 123900 | 4265049900 | 70900 | 71000 | 71000 | 70900 | 319 |
| 397 | 20231218 | 123800 | 4242413700 | 70900 | 71000 | 71000 | 70900 | 105 |
| 398 | 20231218 | 123700 | 4234965600 | 70900 | 70900 | 71000 | 70900 | 732 |
| 399 | 20231218 | 123600 | 4183021700 | 71000 | 71000 | 71000 | 70900 | 290 |
| 400 | 20231218 | 123500 | 4162433900 | 71000 | 71000 | 71000 | 70900 | 90 |
| 401 | 20231218 | 123400 | 4156044000 | 71000 | 70900 | 71000 | 70900 | 283 |
| 402 | 20231218 | 123300 | 4135973700 | 70900 | 70900 | 70900 | 70800 | 29 |
| 403 | 20231218 | 123200 | 4133918200 | 70900 | 70900 | 70900 | 70800 | 282 |
| 404 | 20231218 | 123100 | 4113931900 | 70900 | 70800 | 70900 | 70800 | 59 |
| 405 | 20231218 | 123000 | 4109750700 | 70900 | 70900 | 70900 | 70800 | 51 |
| 406 | 20231218 | 122900 | 4106137300 | 70900 | 70900 | 70900 | 70800 | 343 |
| 407 | 20231218 | 122800 | 4081833800 | 70900 | 70900 | 70900 | 70800 | 113 |
| 408 | 20231218 | 122700 | 4073826800 | 70900 | 70900 | 70900 | 70800 | 332 |
| 409 | 20231218 | 122600 | 4050298900 | 70900 | 70900 | 70900 | 70800 | 42 |
| 410 | 20231218 | 122500 | 4047322700 | 70900 | 70900 | 70900 | 70800 | 547 |
| 411 | 20231218 | 122400 | 4008544900 | 70800 | 70900 | 70900 | 70800 | 95 |
| 412 | 20231218 | 122300 | 4001812800 | 70900 | 70900 | 70900 | 70800 | 60 |
| 413 | 20231218 | 122200 | 3997560100 | 70900 | 71000 | 71000 | 70800 | 521 |
| 414 | 20231218 | 122100 | 3960618600 | 70900 | 71000 | 71000 | 70900 | 93 |
| 415 | 20231218 | 122000 | 3954023800 | 71000 | 71000 | 71000 | 70900 | 375 |
| 416 | 20231218 | 121900 | 3927413300 | 71000 | 71000 | 71000 | 70900 | 123 |
| 417 | 20231218 | 121800 | 3918689100 | 71000 | 71000 | 71000 | 70900 | 313 |
| 418 | 20231218 | 121700 | 3896478100 | 71000 | 71000 | 71000 | 70900 | 67 |
| 419 | 20231218 | 121600 | 3891723800 | 70900 | 71000 | 71000 | 70900 | 445 |
| 420 | 20231218 | 121500 | 3860153100 | 70900 | 71000 | 71000 | 70900 | 65 |
| 421 | 20231218 | 121400 | 3855539700 | 71000 | 70900 | 71000 | 70900 | 93 |
| 422 | 20231218 | 121300 | 3848943200 | 71000 | 70900 | 71000 | 70600 | 201 |
| 423 | 20231218 | 121200 | 3834700600 | 70600 | 70700 | 70900 | 70600 | 396 |
| 424 | 20231218 | 121100 | 3806700400 | 70800 | 71000 | 71000 | 70700 | 844 |
| 425 | 20231218 | 121000 | 3746870700 | 70900 | 71000 | 71000 | 70900 | 54 |
| 426 | 20231218 | 120900 | 3743037300 | 71000 | 71000 | 71000 | 70900 | 406 |
| 427 | 20231218 | 120800 | 3714231300 | 70900 | 71000 | 71000 | 70900 | 56 |
| 428 | 20231218 | 120700 | 3710256400 | 70900 | 71000 | 71000 | 70900 | 43 |
| 429 | 20231218 | 120600 | 3707206200 | 70900 | 71000 | 71000 | 70900 | 410 |
| 430 | 20231218 | 120500 | 3678112800 | 70900 | 70900 | 71000 | 70900 | 49 |
| 431 | 20231218 | 120400 | 3674636500 | 70900 | 71000 | 71000 | 70900 | 349 |
| 432 | 20231218 | 120300 | 3649873500 | 71000 | 70900 | 71000 | 70900 | 46 |
| 433 | 20231218 | 120200 | 3646608100 | 70900 | 70900 | 71000 | 70800 | 301 |
| 434 | 20231218 | 120100 | 3625269400 | 70900 | 70800 | 70900 | 70800 | 210 |
| 435 | 20231218 | 120000 | 3610397200 | 70800 | 71100 | 71100 | 70800 | 649 |
| 436 | 20231218 | 115900 | 3564330800 | 71000 | 71100 | 71100 | 71000 | 400 |
| 437 | 20231218 | 115800 | 3535907800 | 71100 | 71100 | 71100 | 71000 | 97 |
| 438 | 20231218 | 115700 | 3529014600 | 71100 | 71000 | 71100 | 71000 | 346 |
| 439 | 20231218 | 115600 | 3504423400 | 71000 | 71100 | 71100 | 71000 | 192 |
| 440 | 20231218 | 115500 | 3490783200 | 71000 | 71100 | 71100 | 71000 | 416 |
| 441 | 20231218 | 115400 | 3461211700 | 71100 | 71100 | 71100 | 71000 | 124 |
| 442 | 20231218 | 115300 | 3452403000 | 71000 | 71100 | 71100 | 71000 | 40 |
| 443 | 20231218 | 115200 | 3449559700 | 71100 | 71100 | 71100 | 71000 | 261 |
| 444 | 20231218 | 115100 | 3431004000 | 71000 | 71100 | 71100 | 71000 | 212 |
| 445 | 20231218 | 115000 | 3415937200 | 71100 | 71100 | 71100 | 71000 | 236 |
| 446 | 20231218 | 114900 | 3399160500 | 71100 | 71100 | 71100 | 71000 | 138 |
| 447 | 20231218 | 114800 | 3389356600 | 71000 | 71000 | 71100 | 70900 | 143 |
| 448 | 20231218 | 114700 | 3379201000 | 71000 | 71000 | 71000 | 70900 | 66 |
| 449 | 20231218 | 114600 | 3374515200 | 71000 | 70900 | 71000 | 70900 | 182 |
| 450 | 20231218 | 114500 | 3361609300 | 70900 | 70900 | 70900 | 70800 | 80 |
| 451 | 20231218 | 114400 | 3355940000 | 70900 | 70900 | 70900 | 70700 | 141 |
| 452 | 20231218 | 114300 | 3345954700 | 70800 | 70900 | 70900 | 70800 | 569 |
| 453 | 20231218 | 114200 | 3305635700 | 71000 | 70900 | 71000 | 70900 | 43 |
| 454 | 20231218 | 114100 | 3302583100 | 71000 | 71100 | 71100 | 70800 | 559 |
| 455 | 20231218 | 114000 | 3262895900 | 71000 | 71100 | 71100 | 71000 | 457 |
| 456 | 20231218 | 113900 | 3230425500 | 71000 | 71000 | 71100 | 70900 | 328 |
| 457 | 20231218 | 113800 | 3207139700 | 71000 | 71000 | 71000 | 70900 | 95 |
| 458 | 20231218 | 113700 | 3200396400 | 71000 | 70900 | 71000 | 70900 | 38 |
| 459 | 20231218 | 113600 | 3197698700 | 71000 | 71000 | 71000 | 70900 | 268 |
| 460 | 20231218 | 113500 | 3178678000 | 71000 | 71000 | 71000 | 70900 | 61 |
| 461 | 20231218 | 113400 | 3174347300 | 71000 | 70800 | 71000 | 70800 | 270 |
| 462 | 20231218 | 113300 | 3155206900 | 70800 | 70900 | 70900 | 70800 | 71 |
| 463 | 20231218 | 113200 | 3150176400 | 70900 | 70800 | 71000 | 70800 | 393 |
| 464 | 20231218 | 113100 | 3122309100 | 70800 | 70900 | 70900 | 70700 | 349 |
| 465 | 20231218 | 113000 | 3097602500 | 70900 | 71000 | 71100 | 70700 | 361 |
| 466 | 20231218 | 112900 | 3071997500 | 71100 | 71000 | 71100 | 70700 | 1753 |
| 467 | 20231218 | 112800 | 2947617600 | 71100 | 71100 | 71100 | 71000 | 161 |
| 468 | 20231218 | 112700 | 2936178500 | 71000 | 71100 | 71100 | 71000 | 376 |
| 469 | 20231218 | 112600 | 2909457100 | 71000 | 71100 | 71100 | 71000 | 182 |
| 470 | 20231218 | 112500 | 2896529700 | 71100 | 71100 | 71100 | 71000 | 262 |
| 471 | 20231218 | 112400 | 2877908300 | 71100 | 71100 | 71100 | 71000 | 298 |
| 472 | 20231218 | 112300 | 2856726400 | 71000 | 71100 | 71100 | 71000 | 76 |
| 473 | 20231218 | 112200 | 2851327200 | 71000 | 71100 | 71100 | 71000 | 269 |
| 474 | 20231218 | 112100 | 2832207500 | 71100 | 71000 | 71100 | 71000 | 166 |
| 475 | 20231218 | 112000 | 2820416800 | 71000 | 71100 | 71100 | 71000 | 381 |
| 476 | 20231218 | 111900 | 2793338800 | 71100 | 71100 | 71100 | 71000 | 197 |
| 477 | 20231218 | 111800 | 2779346400 | 71000 | 71100 | 71100 | 71000 | 527 |
| 478 | 20231218 | 111700 | 2741894400 | 71100 | 71100 | 71100 | 71000 | 116 |
| 479 | 20231218 | 111600 | 2733649300 | 71100 | 71000 | 71100 | 71000 | 384 |
| 480 | 20231218 | 111500 | 2706375200 | 71000 | 71000 | 71000 | 70900 | 48 |
| 481 | 20231218 | 111400 | 2702967300 | 71000 | 71000 | 71000 | 70900 | 791 |
| 482 | 20231218 | 111300 | 2646809800 | 71000 | 70900 | 71000 | 70800 | 512 |
| 483 | 20231218 | 111200 | 2610467600 | 70900 | 70900 | 70900 | 70800 | 94 |
| 484 | 20231218 | 111100 | 2603803100 | 70900 | 70900 | 70900 | 70800 | 344 |
| 485 | 20231218 | 111000 | 2579420900 | 70800 | 70900 | 70900 | 70800 | 234 |
| 486 | 20231218 | 110900 | 2562832600 | 70900 | 70900 | 70900 | 70800 | 301 |
| 487 | 20231218 | 110800 | 2541494300 | 70900 | 70900 | 70900 | 70800 | 119 |
| 488 | 20231218 | 110700 | 2533067000 | 70900 | 71000 | 71000 | 70800 | 696 |
| 489 | 20231218 | 110600 | 2483720100 | 70900 | 71000 | 71000 | 70900 | 408 |
| 490 | 20231218 | 110500 | 2454764600 | 71000 | 71000 | 71000 | 70900 | 344 |
| 491 | 20231218 | 110400 | 2430341600 | 70900 | 71000 | 71000 | 70900 | 305 |
| 492 | 20231218 | 110300 | 2408691600 | 71000 | 71000 | 71000 | 70900 | 278 |
| 493 | 20231218 | 110200 | 2388962200 | 71000 | 71000 | 71000 | 70900 | 296 |
| 494 | 20231218 | 110100 | 2367949600 | 71000 | 71000 | 71000 | 70900 | 193 |
| 495 | 20231218 | 110000 | 2354259000 | 71000 | 71000 | 71000 | 71000 | 34 |
| 496 | 20231218 | 105900 | 2351845000 | 71000 | 71000 | 71000 | 70900 | 378 |
| 497 | 20231218 | 105800 | 2325011700 | 71000 | 70900 | 71000 | 70900 | 212 |
| 498 | 20231218 | 105700 | 2309969200 | 71000 | 70900 | 71000 | 70900 | 109 |
| 499 | 20231218 | 105600 | 2302240800 | 70900 | 70900 | 70900 | 70700 | 150 |
| 500 | 20231218 | 105500 | 2291619700 | 70900 | 70900 | 70900 | 70800 | 243 |
| 501 | 20231218 | 105400 | 2274393800 | 70900 | 70800 | 70900 | 70800 | 69 |
| 502 | 20231218 | 105300 | 2269501900 | 70700 | 71000 | 71000 | 70700 | 113 |
| 503 | 20231218 | 105200 | 2261504900 | 71000 | 70900 | 71000 | 70800 | 414 |
| 504 | 20231218 | 105100 | 2232158700 | 70900 | 70900 | 70900 | 70800 | 122 |
| 505 | 20231218 | 105000 | 2223517400 | 70900 | 70800 | 70900 | 70800 | 293 |
| 506 | 20231218 | 104900 | 2202743800 | 70900 | 70900 | 70900 | 70800 | 102 |
| 507 | 20231218 | 104800 | 2195515000 | 70900 | 70900 | 70900 | 70800 | 325 |
| 508 | 20231218 | 104700 | 2172477100 | 70900 | 70900 | 70900 | 70900 | 142 |
| 509 | 20231218 | 104600 | 2162409300 | 70900 | 70900 | 71000 | 70700 | 744 |
| 510 | 20231218 | 104500 | 2109665600 | 70900 | 70800 | 70900 | 70800 | 86 |
| 511 | 20231218 | 104400 | 2103568300 | 70900 | 70900 | 70900 | 70900 | 98 |
| 512 | 20231218 | 104300 | 2096620100 | 70800 | 70900 | 71000 | 70700 | 383 |
| 513 | 20231218 | 104200 | 2069502800 | 70900 | 70900 | 71000 | 70900 | 83 |
| 514 | 20231218 | 104100 | 2063614400 | 71000 | 70800 | 71000 | 70700 | 590 |
| 515 | 20231218 | 104000 | 2021824200 | 70800 | 70900 | 70900 | 70800 | 63 |
| 516 | 20231218 | 103900 | 2017358100 | 70900 | 70900 | 70900 | 70800 | 304 |
| 517 | 20231218 | 103800 | 1995804600 | 70900 | 70900 | 70900 | 70800 | 200 |
| 518 | 20231218 | 103700 | 1981629500 | 70900 | 71000 | 71000 | 70900 | 78 |
| 519 | 20231218 | 103600 | 1976092100 | 70800 | 70900 | 71000 | 70800 | 332 |
| 520 | 20231218 | 103500 | 1952539900 | 71000 | 71000 | 71000 | 70900 | 252 |
| 521 | 20231218 | 103400 | 1934655300 | 71000 | 70900 | 71000 | 70900 | 236 |
| 522 | 20231218 | 103300 | 1917919600 | 70900 | 70900 | 70900 | 70800 | 135 |
| 523 | 20231218 | 103200 | 1908354600 | 70900 | 70900 | 70900 | 70800 | 284 |
| 524 | 20231218 | 103100 | 1888219100 | 70900 | 70800 | 70900 | 70800 | 192 |
| 525 | 20231218 | 103000 | 1874613800 | 70900 | 70900 | 70900 | 70900 | 107 |
| 526 | 20231218 | 102900 | 1867027500 | 70800 | 70800 | 70800 | 70700 | 30 |
| 527 | 20231218 | 102800 | 1864904900 | 70800 | 70800 | 70900 | 70700 | 227 |
| 528 | 20231218 | 102700 | 1848826400 | 70900 | 70800 | 70900 | 70800 | 275 |
| 529 | 20231218 | 102600 | 1829331200 | 70900 | 70900 | 70900 | 70800 | 52 |
| 530 | 20231218 | 102500 | 1825644800 | 70700 | 70800 | 70900 | 70700 | 317 |
| 531 | 20231218 | 102400 | 1803199400 | 70800 | 70800 | 70800 | 70800 | 95 |
| 532 | 20231218 | 102300 | 1796473400 | 70800 | 70800 | 70800 | 70700 | 106 |
| 533 | 20231218 | 102200 | 1788973700 | 70800 | 70800 | 70800 | 70800 | 220 |
| 534 | 20231218 | 102100 | 1773397700 | 70800 | 70800 | 70800 | 70700 | 76 |
| 535 | 20231218 | 102000 | 1768017000 | 70800 | 70700 | 70800 | 70600 | 320 |
| 536 | 20231218 | 101900 | 1745388600 | 70700 | 70700 | 70700 | 70700 | 2 |
| 537 | 20231218 | 101800 | 1745247200 | 70700 | 70800 | 70800 | 70600 | 259 |
| 538 | 20231218 | 101700 | 1726920800 | 70800 | 70800 | 70800 | 70700 | 144 |
| 539 | 20231218 | 101600 | 1716728800 | 70800 | 70800 | 70800 | 70600 | 266 |
| 540 | 20231218 | 101500 | 1697903600 | 70500 | 70700 | 70700 | 70500 | 259 |
| 541 | 20231218 | 101400 | 1679616200 | 70800 | 70700 | 70800 | 70700 | 106 |
| 542 | 20231218 | 101300 | 1672120700 | 70700 | 70700 | 70700 | 70600 | 286 |
| 543 | 20231218 | 101200 | 1651905900 | 70700 | 70700 | 70700 | 70600 | 11 |
| 544 | 20231218 | 101100 | 1651128300 | 70700 | 70700 | 70700 | 70600 | 214 |
| 545 | 20231218 | 101000 | 1635998700 | 70500 | 70700 | 70700 | 70500 | 181 |
| 546 | 20231218 | 100900 | 1623221500 | 70700 | 70600 | 70700 | 70600 | 279 |
| 547 | 20231218 | 100800 | 1603498200 | 70600 | 70700 | 70700 | 70600 | 810 |
| 548 | 20231218 | 100700 | 1546308400 | 70600 | 70700 | 70700 | 70600 | 236 |
| 549 | 20231218 | 100600 | 1529639500 | 70600 | 70700 | 70700 | 70600 | 445 |
| 550 | 20231218 | 100500 | 1498183000 | 70700 | 70700 | 70700 | 70600 | 42 |
| 551 | 20231218 | 100400 | 1495213700 | 70600 | 70600 | 70700 | 70600 | 455 |
| 552 | 20231218 | 100300 | 1463069500 | 70700 | 70700 | 70700 | 70600 | 224 |
| 553 | 20231218 | 100200 | 1447248300 | 70700 | 70700 | 70700 | 70600 | 290 |
| 554 | 20231218 | 100100 | 1426748400 | 70600 | 70600 | 70700 | 70600 | 266 |
| 555 | 20231218 | 100000 | 1407954000 | 70700 | 70600 | 70700 | 70600 | 95 |
| 556 | 20231218 | 095900 | 1401239400 | 70600 | 70600 | 70700 | 70600 | 434 |
| 557 | 20231218 | 095800 | 1370577000 | 70700 | 70700 | 70700 | 70600 | 166 |
| 558 | 20231218 | 095700 | 1358853900 | 70600 | 70600 | 70700 | 70600 | 689 |
| 559 | 20231218 | 095600 | 1310188300 | 70600 | 70600 | 70700 | 70600 | 694 |
| 560 | 20231218 | 095500 | 1261187300 | 70600 | 70700 | 70700 | 70600 | 460 |
| 561 | 20231218 | 095400 | 1228683100 | 70700 | 70700 | 70700 | 70600 | 48 |
| 562 | 20231218 | 095300 | 1225289600 | 70700 | 70700 | 70700 | 70600 | 64 |
| 563 | 20231218 | 095200 | 1220766000 | 70700 | 70700 | 70700 | 70600 | 257 |
| 564 | 20231218 | 095100 | 1202598900 | 70600 | 70800 | 70800 | 70600 | 404 |
| 565 | 20231218 | 095000 | 1174073200 | 70800 | 70700 | 70800 | 70600 | 233 |
| 566 | 20231218 | 094900 | 1157597000 | 70600 | 70800 | 70800 | 70600 | 383 |
| 567 | 20231218 | 094800 | 1130526200 | 70700 | 70700 | 70700 | 70600 | 802 |
| 568 | 20231218 | 094700 | 1073825600 | 70700 | 70700 | 70700 | 70600 | 90 |
| 569 | 20231218 | 094600 | 1067464900 | 70600 | 70700 | 70700 | 70600 | 293 |
| 570 | 20231218 | 094500 | 1046753300 | 70600 | 70700 | 70700 | 70600 | 46 |
| 571 | 20231218 | 094400 | 1043502900 | 70600 | 70600 | 70700 | 70600 | 103 |
| 572 | 20231218 | 094300 | 1036230400 | 70700 | 70600 | 70700 | 70500 | 412 |
| 573 | 20231218 | 094200 | 1007123900 | 70600 | 70600 | 70600 | 70500 | 95 |
| 574 | 20231218 | 094100 | 1000419900 | 70600 | 70600 | 70700 | 70500 | 382 |
| 575 | 20231218 | 094000 | 973450200 | 70600 | 70600 | 70600 | 70500 | 64 |
| 576 | 20231218 | 093900 | 968932700 | 70500 | 70600 | 70600 | 70500 | 409 |
| 577 | 20231218 | 093800 | 940057600 | 70600 | 70500 | 70600 | 70500 | 59 |
| 578 | 20231218 | 093700 | 935893900 | 70600 | 70600 | 70600 | 70500 | 143 |
| 579 | 20231218 | 093600 | 925798400 | 70500 | 70600 | 70600 | 70500 | 359 |
| 580 | 20231218 | 093500 | 900459900 | 70500 | 70700 | 70700 | 70500 | 302 |
| 581 | 20231218 | 093400 | 879133300 | 70700 | 70700 | 70700 | 70600 | 256 |
| 582 | 20231218 | 093300 | 861034200 | 70600 | 70700 | 70700 | 70600 | 62 |
| 583 | 20231218 | 093200 | 856652900 | 70600 | 70600 | 70700 | 70600 | 478 |
| 584 | 20231218 | 093100 | 822902700 | 70500 | 70600 | 70600 | 70500 | 140 |
| 585 | 20231218 | 093000 | 813027600 | 70500 | 70600 | 70600 | 70500 | 70 |
| 586 | 20231218 | 092900 | 808088300 | 70600 | 70500 | 70600 | 70500 | 45 |
| 587 | 20231218 | 092800 | 804914900 | 70600 | 70600 | 70600 | 70500 | 78 |
| 588 | 20231218 | 092700 | 799409300 | 70600 | 70500 | 70600 | 70500 | 68 |
| 589 | 20231218 | 092600 | 794612500 | 70600 | 70600 | 70600 | 70500 | 160 |
| 590 | 20231218 | 092500 | 783322800 | 70500 | 70500 | 70600 | 70500 | 79 |
| 591 | 20231218 | 092400 | 777752000 | 70500 | 70700 | 70700 | 70500 | 177 |
| 592 | 20231218 | 092300 | 765258000 | 70500 | 70600 | 70600 | 70500 | 263 |
| 593 | 20231218 | 092200 | 746715900 | 70600 | 70600 | 70700 | 70600 | 44 |
| 594 | 20231218 | 092100 | 743608800 | 70700 | 70600 | 70700 | 70600 | 186 |
| 595 | 20231218 | 092000 | 730473600 | 70700 | 70600 | 70700 | 70600 | 239 |
| 596 | 20231218 | 091900 | 713578200 | 70600 | 70500 | 70700 | 70500 | 160 |
| 597 | 20231218 | 091800 | 702287800 | 70600 | 70600 | 70700 | 70500 | 580 |
| 598 | 20231218 | 091700 | 661341400 | 70600 | 70800 | 70800 | 70600 | 1283 |
| 599 | 20231218 | 091600 | 570641000 | 70700 | 70800 | 70800 | 70700 | 179 |
| 600 | 20231218 | 091500 | 557973100 | 70800 | 70800 | 70800 | 70700 | 173 |
| 601 | 20231218 | 091400 | 545735100 | 70700 | 70700 | 70800 | 70600 | 464 |
| 602 | 20231218 | 091300 | 512920800 | 70700 | 70700 | 70800 | 70600 | 156 |
| 603 | 20231218 | 091200 | 501891000 | 70700 | 70800 | 70800 | 70600 | 89 |
| 604 | 20231218 | 091100 | 495596400 | 70600 | 70800 | 70900 | 70600 | 2942 |
| 605 | 20231218 | 091000 | 287303400 | 70800 | 70800 | 70800 | 70600 | 19 |
| 606 | 20231218 | 090900 | 285959700 | 70800 | 70600 | 70800 | 70500 | 313 |
| 607 | 20231218 | 090800 | 263856700 | 70600 | 70500 | 70600 | 70500 | 258 |
| 608 | 20231218 | 090700 | 245653200 | 70600 | 70600 | 70600 | 70500 | 240 |
| 609 | 20231218 | 090600 | 228720600 | 70500 | 70600 | 70600 | 70500 | 60 |
| 610 | 20231218 | 090500 | 224488200 | 70600 | 70800 | 70800 | 70600 | 149 |
| 611 | 20231218 | 090400 | 213956400 | 70700 | 70600 | 70700 | 70600 | 269 |
| 612 | 20231218 | 090300 | 194959700 | 70600 | 70600 | 70600 | 70600 | 11 |
| 613 | 20231218 | 090200 | 194183100 | 70600 | 70700 | 70800 | 70600 | 146 |
| 614 | 20231218 | 090100 | 183868000 | 70700 | 70500 | 70800 | 70500 | 33 |
| 615 | 20231218 | 090000 | 181537800 | 70500 | 70500 | 70800 | 70500 | 2575 |