32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 185400 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 11359 |
| 3 | 20231219 | 185300 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 4 | 20231219 | 185200 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 5 | 20231219 | 185100 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 6 | 20231219 | 185000 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 7 | 20231219 | 184900 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 8 | 20231219 | 184800 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 9 | 20231219 | 184700 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 10 | 20231219 | 184600 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 11 | 20231219 | 184500 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 12 | 20231219 | 184400 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 13 | 20231219 | 184300 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 14 | 20231219 | 184200 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 15 | 20231219 | 184100 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 16 | 20231219 | 184000 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 17 | 20231219 | 183900 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 18 | 20231219 | 183800 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 19 | 20231219 | 183700 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 20 | 20231219 | 183600 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 21 | 20231219 | 183500 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 22 | 20231219 | 183400 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 23 | 20231219 | 183300 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 24 | 20231219 | 183200 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 25 | 20231219 | 183100 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 26 | 20231219 | 183000 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 27 | 20231219 | 182900 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 28 | 20231219 | 182800 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 29 | 20231219 | 182700 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 30 | 20231219 | 182600 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 31 | 20231219 | 182500 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 32 | 20231219 | 182400 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 11359 |
| 33 | 20231219 | 182300 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 34 | 20231219 | 182200 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 35 | 20231219 | 182100 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 36 | 20231219 | 182000 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 37 | 20231219 | 181900 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 38 | 20231219 | 181800 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 39 | 20231219 | 181700 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 40 | 20231219 | 181600 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 41 | 20231219 | 181500 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 42 | 20231219 | 181400 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 43 | 20231219 | 181300 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 44 | 20231219 | 181200 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 45 | 20231219 | 181100 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 46 | 20231219 | 181000 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 47 | 20231219 | 180900 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 48 | 20231219 | 180800 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 49 | 20231219 | 180700 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 50 | 20231219 | 180600 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 51 | 20231219 | 180500 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 52 | 20231219 | 180400 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 53 | 20231219 | 180300 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 54 | 20231219 | 180200 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 55 | 20231219 | 180100 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 56 | 20231219 | 180000 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 57 | 20231219 | 175900 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 58 | 20231219 | 175800 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 59 | 20231219 | 175700 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 60 | 20231219 | 175600 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 61 | 20231219 | 175500 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 62 | 20231219 | 175400 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 11359 |
| 63 | 20231219 | 175300 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 64 | 20231219 | 175200 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 65 | 20231219 | 175100 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 66 | 20231219 | 175000 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 67 | 20231219 | 174900 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 68 | 20231219 | 174800 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 69 | 20231219 | 174700 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 70 | 20231219 | 174600 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 71 | 20231219 | 174500 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 72 | 20231219 | 174400 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 73 | 20231219 | 174300 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 74 | 20231219 | 174200 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 75 | 20231219 | 174100 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 76 | 20231219 | 174000 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 77 | 20231219 | 173900 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 78 | 20231219 | 173800 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 79 | 20231219 | 173700 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 80 | 20231219 | 173600 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 81 | 20231219 | 173500 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 82 | 20231219 | 173400 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 83 | 20231219 | 173300 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 84 | 20231219 | 173200 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 85 | 20231219 | 173100 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 86 | 20231219 | 173000 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 87 | 20231219 | 172900 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 88 | 20231219 | 172800 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 89 | 20231219 | 172700 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 90 | 20231219 | 172600 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 91 | 20231219 | 172500 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 92 | 20231219 | 172400 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 11359 |
| 93 | 20231219 | 172300 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 94 | 20231219 | 172200 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 95 | 20231219 | 172100 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 96 | 20231219 | 172000 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 97 | 20231219 | 171900 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 98 | 20231219 | 171800 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 99 | 20231219 | 171700 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 100 | 20231219 | 171600 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 101 | 20231219 | 171500 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 102 | 20231219 | 171400 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 103 | 20231219 | 171300 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 104 | 20231219 | 171200 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 105 | 20231219 | 171100 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 106 | 20231219 | 171000 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 107 | 20231219 | 170900 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 108 | 20231219 | 170800 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 109 | 20231219 | 170700 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 110 | 20231219 | 170600 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 111 | 20231219 | 170500 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 112 | 20231219 | 170400 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 113 | 20231219 | 170300 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 114 | 20231219 | 170200 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 115 | 20231219 | 170100 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 116 | 20231219 | 170000 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 117 | 20231219 | 165900 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 118 | 20231219 | 165800 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 119 | 20231219 | 165700 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 120 | 20231219 | 165600 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 121 | 20231219 | 165500 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 122 | 20231219 | 165400 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 11359 |
| 123 | 20231219 | 165300 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 124 | 20231219 | 165200 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 125 | 20231219 | 165100 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 126 | 20231219 | 165000 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 127 | 20231219 | 164900 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 128 | 20231219 | 164800 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 129 | 20231219 | 164700 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 130 | 20231219 | 164600 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 131 | 20231219 | 164500 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 132 | 20231219 | 164400 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 133 | 20231219 | 164300 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 134 | 20231219 | 164200 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 135 | 20231219 | 164100 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 136 | 20231219 | 164000 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 137 | 20231219 | 163900 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 138 | 20231219 | 163800 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 139 | 20231219 | 163700 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 140 | 20231219 | 163600 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 141 | 20231219 | 163500 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 142 | 20231219 | 163400 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 143 | 20231219 | 163300 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 144 | 20231219 | 163200 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 145 | 20231219 | 163100 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 146 | 20231219 | 163000 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 147 | 20231219 | 162900 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 148 | 20231219 | 162800 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 149 | 20231219 | 162700 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 150 | 20231219 | 162600 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 151 | 20231219 | 162500 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 152 | 20231219 | 162400 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 11359 |
| 153 | 20231219 | 162300 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 154 | 20231219 | 162200 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 155 | 20231219 | 162100 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 156 | 20231219 | 162000 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 157 | 20231219 | 161900 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 158 | 20231219 | 161800 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 159 | 20231219 | 161700 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 160 | 20231219 | 161600 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 161 | 20231219 | 161500 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 162 | 20231219 | 161400 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 163 | 20231219 | 161300 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 164 | 20231219 | 161200 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 165 | 20231219 | 161100 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 166 | 20231219 | 161000 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 167 | 20231219 | 160900 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 168 | 20231219 | 160800 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 169 | 20231219 | 160700 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 170 | 20231219 | 160600 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 171 | 20231219 | 160500 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 172 | 20231219 | 160400 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 173 | 20231219 | 160300 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 174 | 20231219 | 160200 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 175 | 20231219 | 160100 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 176 | 20231219 | 160000 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 177 | 20231219 | 155900 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 178 | 20231219 | 155800 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 179 | 20231219 | 155700 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 180 | 20231219 | 155600 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 181 | 20231219 | 155500 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 182 | 20231219 | 155400 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 11359 |
| 183 | 20231219 | 155300 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 184 | 20231219 | 155200 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 185 | 20231219 | 155100 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 186 | 20231219 | 155000 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 187 | 20231219 | 154900 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 188 | 20231219 | 154800 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 189 | 20231219 | 154700 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 190 | 20231219 | 154600 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 191 | 20231219 | 154500 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 192 | 20231219 | 154400 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 193 | 20231219 | 154300 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 194 | 20231219 | 154200 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 195 | 20231219 | 154100 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 196 | 20231219 | 154000 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 197 | 20231219 | 153900 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 198 | 20231219 | 153800 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 199 | 20231219 | 153700 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 200 | 20231219 | 153600 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 201 | 20231219 | 153500 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 202 | 20231219 | 153400 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 203 | 20231219 | 153300 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 204 | 20231219 | 153200 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 205 | 20231219 | 153100 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 0 |
| 206 | 20231219 | 153000 | 14210072600 | 69300 | 69300 | 69300 | 69300 | 11359 |
| 207 | 20231219 | 152900 | 13422893900 | 69300 | 69300 | 69300 | 69300 | 0 |
| 208 | 20231219 | 152800 | 13422893900 | 69300 | 69300 | 69300 | 69300 | 0 |
| 209 | 20231219 | 152700 | 13422893900 | 69300 | 69300 | 69300 | 69300 | 0 |
| 210 | 20231219 | 152600 | 13422893900 | 69300 | 69300 | 69300 | 69300 | 0 |
| 211 | 20231219 | 152500 | 13422893900 | 69300 | 69300 | 69300 | 69300 | 0 |
| 212 | 20231219 | 152400 | 13422893900 | 69300 | 69300 | 69300 | 69300 | 0 |
| 213 | 20231219 | 152300 | 13422893900 | 69300 | 69300 | 69300 | 69300 | 0 |
| 214 | 20231219 | 152200 | 13422893900 | 69300 | 69300 | 69300 | 69300 | 0 |
| 215 | 20231219 | 152100 | 13422893900 | 69300 | 69300 | 69300 | 69300 | 0 |
| 216 | 20231219 | 152000 | 13422893900 | 69300 | 69300 | 69300 | 69300 | 0 |
| 217 | 20231219 | 151900 | 13422893900 | 69300 | 69300 | 69300 | 69200 | 345 |
| 218 | 20231219 | 151800 | 13398992100 | 69300 | 69200 | 69300 | 69200 | 557 |
| 219 | 20231219 | 151700 | 13360396100 | 69300 | 69200 | 69300 | 69200 | 451 |
| 220 | 20231219 | 151600 | 13329145100 | 69300 | 69200 | 69300 | 69200 | 649 |
| 221 | 20231219 | 151500 | 13284174000 | 69300 | 69300 | 69300 | 69200 | 1558 |
| 222 | 20231219 | 151400 | 13176213700 | 69200 | 69300 | 69300 | 69200 | 2018 |
| 223 | 20231219 | 151300 | 13036414300 | 69200 | 69300 | 69300 | 69200 | 123 |
| 224 | 20231219 | 151200 | 13027896200 | 69300 | 69300 | 69300 | 69200 | 141 |
| 225 | 20231219 | 151100 | 13018132400 | 69300 | 69200 | 69300 | 69200 | 288 |
| 226 | 20231219 | 151000 | 12998181400 | 69300 | 69300 | 69300 | 69200 | 1810 |
| 227 | 20231219 | 150900 | 12872753500 | 69300 | 69200 | 69300 | 69200 | 400 |
| 228 | 20231219 | 150800 | 12845040500 | 69300 | 69300 | 69300 | 69200 | 451 |
| 229 | 20231219 | 150700 | 12813797200 | 69300 | 69300 | 69300 | 69200 | 229 |
| 230 | 20231219 | 150600 | 12797933800 | 69300 | 69200 | 69300 | 69200 | 400 |
| 231 | 20231219 | 150500 | 12770221400 | 69300 | 69300 | 69300 | 69200 | 138 |
| 232 | 20231219 | 150400 | 12760664400 | 69200 | 69300 | 69300 | 69200 | 275 |
| 233 | 20231219 | 150300 | 12741613100 | 69300 | 69300 | 69300 | 69200 | 267 |
| 234 | 20231219 | 150200 | 12723117900 | 69300 | 69200 | 69300 | 69200 | 295 |
| 235 | 20231219 | 150100 | 12702687600 | 69200 | 69200 | 69300 | 69200 | 226 |
| 236 | 20231219 | 150000 | 12687033400 | 69300 | 69200 | 69300 | 69200 | 259 |
| 237 | 20231219 | 145900 | 12669093100 | 69200 | 69300 | 69300 | 69200 | 240 |
| 238 | 20231219 | 145800 | 12652472400 | 69200 | 69200 | 69300 | 69200 | 418 |
| 239 | 20231219 | 145700 | 12623510700 | 69300 | 69300 | 69300 | 69200 | 207 |
| 240 | 20231219 | 145600 | 12609169900 | 69200 | 69300 | 69300 | 69200 | 224 |
| 241 | 20231219 | 145500 | 12593651100 | 69200 | 69200 | 69300 | 69200 | 194 |
| 242 | 20231219 | 145400 | 12580211500 | 69300 | 69200 | 69300 | 69200 | 286 |
| 243 | 20231219 | 145300 | 12560394500 | 69200 | 69300 | 69300 | 69200 | 278 |
| 244 | 20231219 | 145200 | 12541135400 | 69300 | 69200 | 69300 | 69200 | 227 |
| 245 | 20231219 | 145100 | 12525413500 | 69300 | 69300 | 69300 | 69200 | 243 |
| 246 | 20231219 | 145000 | 12508580400 | 69300 | 69200 | 69300 | 69200 | 246 |
| 247 | 20231219 | 144900 | 12491540200 | 69300 | 69300 | 69300 | 69200 | 353 |
| 248 | 20231219 | 144800 | 12467092500 | 69300 | 69300 | 69300 | 69200 | 204 |
| 249 | 20231219 | 144700 | 12452963400 | 69200 | 69200 | 69300 | 69200 | 569 |
| 250 | 20231219 | 144600 | 12413579300 | 69300 | 69300 | 69300 | 69200 | 236 |
| 251 | 20231219 | 144500 | 12397234300 | 69200 | 69200 | 69300 | 69200 | 173 |
| 252 | 20231219 | 144400 | 12385252300 | 69300 | 69300 | 69400 | 69200 | 3088 |
| 253 | 20231219 | 144300 | 12171254200 | 69300 | 69300 | 69400 | 69300 | 2646 |
| 254 | 20231219 | 144200 | 11987880900 | 69300 | 69300 | 69400 | 69300 | 333 |
| 255 | 20231219 | 144100 | 11964796000 | 69400 | 69400 | 69400 | 69300 | 109 |
| 256 | 20231219 | 144000 | 11957237200 | 69300 | 69300 | 69400 | 69300 | 316 |
| 257 | 20231219 | 143900 | 11935317900 | 69300 | 69300 | 69400 | 69300 | 191 |
| 258 | 20231219 | 143800 | 11922081400 | 69300 | 69300 | 69400 | 69300 | 111 |
| 259 | 20231219 | 143700 | 11914381400 | 69300 | 69300 | 69400 | 69300 | 144 |
| 260 | 20231219 | 143600 | 11904393300 | 69400 | 69300 | 69400 | 69300 | 135 |
| 261 | 20231219 | 143500 | 11895028300 | 69300 | 69400 | 69400 | 69300 | 230 |
| 262 | 20231219 | 143400 | 11879074500 | 69300 | 69300 | 69400 | 69300 | 229 |
| 263 | 20231219 | 143300 | 11863192500 | 69400 | 69300 | 69400 | 69300 | 198 |
| 264 | 20231219 | 143200 | 11849454100 | 69300 | 69400 | 69400 | 69300 | 278 |
| 265 | 20231219 | 143100 | 11830183600 | 69400 | 69300 | 69400 | 69300 | 166 |
| 266 | 20231219 | 143000 | 11818666500 | 69400 | 69400 | 69400 | 69300 | 314 |
| 267 | 20231219 | 142900 | 11796878800 | 69300 | 69300 | 69400 | 69300 | 117 |
| 268 | 20231219 | 142800 | 11788763900 | 69300 | 69400 | 69400 | 69300 | 307 |
| 269 | 20231219 | 142700 | 11767463100 | 69400 | 69400 | 69400 | 69300 | 261 |
| 270 | 20231219 | 142600 | 11749357000 | 69300 | 69300 | 69400 | 69300 | 225 |
| 271 | 20231219 | 142500 | 11733748500 | 69400 | 69400 | 69400 | 69300 | 1362 |
| 272 | 20231219 | 142400 | 11639230200 | 69300 | 69400 | 69400 | 69300 | 501 |
| 273 | 20231219 | 142300 | 11604462600 | 69400 | 69400 | 69400 | 69300 | 339 |
| 274 | 20231219 | 142200 | 11580947900 | 69400 | 69300 | 69400 | 69200 | 7393 |
| 275 | 20231219 | 142100 | 11068586600 | 69200 | 69300 | 69300 | 69200 | 1566 |
| 276 | 20231219 | 142000 | 10960075900 | 69200 | 69300 | 69300 | 69200 | 856 |
| 277 | 20231219 | 141900 | 10900768300 | 69300 | 69300 | 69300 | 69200 | 332 |
| 278 | 20231219 | 141800 | 10877769800 | 69300 | 69200 | 69300 | 69200 | 276 |
| 279 | 20231219 | 141700 | 10858647000 | 69200 | 69200 | 69300 | 69200 | 164 |
| 280 | 20231219 | 141600 | 10847290100 | 69300 | 69300 | 69300 | 69200 | 606 |
| 281 | 20231219 | 141500 | 10805325100 | 69200 | 69200 | 69300 | 69200 | 239 |
| 282 | 20231219 | 141400 | 10788766200 | 69200 | 69200 | 69300 | 69200 | 275 |
| 283 | 20231219 | 141300 | 10769714500 | 69200 | 69200 | 69300 | 69200 | 168 |
| 284 | 20231219 | 141200 | 10758082200 | 69300 | 69300 | 69300 | 69200 | 511 |
| 285 | 20231219 | 141100 | 10722701100 | 69300 | 69200 | 69300 | 69200 | 244 |
| 286 | 20231219 | 141000 | 10705797400 | 69300 | 69300 | 69300 | 69200 | 126 |
| 287 | 20231219 | 140900 | 10697069200 | 69300 | 69200 | 69300 | 69200 | 265 |
| 288 | 20231219 | 140800 | 10678706700 | 69200 | 69300 | 69300 | 69200 | 178 |
| 289 | 20231219 | 140700 | 10666374200 | 69200 | 69300 | 69300 | 69200 | 158 |
| 290 | 20231219 | 140600 | 10655431700 | 69200 | 69200 | 69300 | 69200 | 667 |
| 291 | 20231219 | 140500 | 10609253400 | 69200 | 69300 | 69300 | 69200 | 360 |
| 292 | 20231219 | 140400 | 10584310900 | 69200 | 69200 | 69300 | 69200 | 117 |
| 293 | 20231219 | 140300 | 10576209600 | 69300 | 69200 | 69300 | 69200 | 291 |
| 294 | 20231219 | 140200 | 10556054300 | 69200 | 69200 | 69300 | 69200 | 305 |
| 295 | 20231219 | 140100 | 10534928200 | 69200 | 69300 | 69300 | 69100 | 440 |
| 296 | 20231219 | 140000 | 10504474500 | 69300 | 69200 | 69300 | 69200 | 584 |
| 297 | 20231219 | 135900 | 10464044700 | 69200 | 69200 | 69300 | 69200 | 171 |
| 298 | 20231219 | 135800 | 10452195700 | 69300 | 69200 | 69300 | 69200 | 338 |
| 299 | 20231219 | 135700 | 10428777200 | 69200 | 69300 | 69300 | 69200 | 196 |
| 300 | 20231219 | 135600 | 10415205900 | 69200 | 69300 | 69300 | 69200 | 199 |
| 301 | 20231219 | 135500 | 10401417300 | 69200 | 69200 | 69300 | 69200 | 457 |
| 302 | 20231219 | 135400 | 10369775300 | 69200 | 69300 | 69300 | 69200 | 589 |
| 303 | 20231219 | 135300 | 10329009400 | 69300 | 69200 | 69300 | 69200 | 363 |
| 304 | 20231219 | 135200 | 10303867300 | 69200 | 69300 | 69300 | 69200 | 1149 |
| 305 | 20231219 | 135100 | 10224336700 | 69200 | 69300 | 69300 | 69200 | 254 |
| 306 | 20231219 | 135000 | 10206751800 | 69300 | 69200 | 69300 | 69100 | 2031 |
| 307 | 20231219 | 134900 | 10066188800 | 69100 | 69100 | 69200 | 69100 | 271 |
| 308 | 20231219 | 134800 | 10047436600 | 69200 | 69100 | 69200 | 69100 | 139 |
| 309 | 20231219 | 134700 | 10037818600 | 69100 | 69200 | 69200 | 69100 | 1206 |
| 310 | 20231219 | 134600 | 9954374900 | 69200 | 69200 | 69200 | 69100 | 758 |
| 311 | 20231219 | 134500 | 9901922300 | 69200 | 69100 | 69200 | 69100 | 264 |
| 312 | 20231219 | 134400 | 9883657200 | 69200 | 69200 | 69200 | 69100 | 144 |
| 313 | 20231219 | 134300 | 9873693500 | 69200 | 69200 | 69200 | 69100 | 589 |
| 314 | 20231219 | 134200 | 9832938800 | 69200 | 69200 | 69200 | 69100 | 188 |
| 315 | 20231219 | 134100 | 9819931100 | 69200 | 69200 | 69200 | 69100 | 149 |
| 316 | 20231219 | 134000 | 9809620900 | 69100 | 69200 | 69200 | 69100 | 389 |
| 317 | 20231219 | 133900 | 9782708300 | 69200 | 69200 | 69200 | 69100 | 237 |
| 318 | 20231219 | 133800 | 9766310500 | 69200 | 69100 | 69200 | 69100 | 111 |
| 319 | 20231219 | 133700 | 9758630500 | 69100 | 69100 | 69200 | 69100 | 2567 |
| 320 | 20231219 | 133600 | 9581036600 | 69100 | 69100 | 69200 | 69100 | 192 |
| 321 | 20231219 | 133500 | 9567752800 | 69100 | 69200 | 69200 | 69100 | 242 |
| 322 | 20231219 | 133400 | 9551022600 | 69100 | 69200 | 69200 | 69100 | 274 |
| 323 | 20231219 | 133300 | 9532063300 | 69100 | 69200 | 69200 | 69100 | 304 |
| 324 | 20231219 | 133200 | 9511034000 | 69200 | 69100 | 69200 | 69100 | 230 |
| 325 | 20231219 | 133100 | 9495119400 | 69200 | 69200 | 69200 | 69100 | 226 |
| 326 | 20231219 | 133000 | 9479481200 | 69200 | 69100 | 69200 | 69100 | 1709 |
| 327 | 20231219 | 132900 | 9361227000 | 69200 | 69200 | 69200 | 69100 | 290 |
| 328 | 20231219 | 132800 | 9341166200 | 69200 | 69200 | 69200 | 69100 | 441 |
| 329 | 20231219 | 132700 | 9310671600 | 69200 | 69100 | 69200 | 69100 | 496 |
| 330 | 20231219 | 132600 | 9276379100 | 69100 | 69100 | 69200 | 69100 | 261 |
| 331 | 20231219 | 132500 | 9258319400 | 69100 | 69100 | 69200 | 69100 | 198 |
| 332 | 20231219 | 132400 | 9244626700 | 69100 | 69100 | 69200 | 69100 | 274 |
| 333 | 20231219 | 132300 | 9225667600 | 69100 | 69100 | 69200 | 69100 | 254 |
| 334 | 20231219 | 132200 | 9208098000 | 69200 | 69100 | 69200 | 69100 | 86 |
| 335 | 20231219 | 132100 | 9202149500 | 69200 | 69100 | 69200 | 69100 | 433 |
| 336 | 20231219 | 132000 | 9172202400 | 69200 | 69100 | 69200 | 69100 | 290 |
| 337 | 20231219 | 131900 | 9152134800 | 69100 | 69200 | 69200 | 69100 | 217 |
| 338 | 20231219 | 131800 | 9137120500 | 69200 | 69200 | 69200 | 69100 | 324 |
| 339 | 20231219 | 131700 | 9114702800 | 69100 | 69100 | 69200 | 69100 | 231 |
| 340 | 20231219 | 131600 | 9098718500 | 69100 | 69200 | 69200 | 69100 | 160 |
| 341 | 20231219 | 131500 | 9087647500 | 69200 | 69200 | 69200 | 69100 | 168 |
| 342 | 20231219 | 131400 | 9076022900 | 69100 | 69100 | 69200 | 69100 | 297 |
| 343 | 20231219 | 131300 | 9055472600 | 69100 | 69100 | 69200 | 69100 | 380 |
| 344 | 20231219 | 131200 | 9029178100 | 69200 | 69200 | 69200 | 69100 | 124 |
| 345 | 20231219 | 131100 | 9020597400 | 69200 | 69200 | 69200 | 69100 | 386 |
| 346 | 20231219 | 131000 | 8993894700 | 69200 | 69200 | 69200 | 69100 | 224 |
| 347 | 20231219 | 130900 | 8978399000 | 69100 | 69200 | 69200 | 69100 | 50 |
| 348 | 20231219 | 130800 | 8974939200 | 69200 | 69200 | 69200 | 69100 | 228 |
| 349 | 20231219 | 130700 | 8959161800 | 69200 | 69200 | 69200 | 69100 | 138 |
| 350 | 20231219 | 130600 | 8949612300 | 69200 | 69200 | 69200 | 69100 | 87 |
| 351 | 20231219 | 130500 | 8943593600 | 69200 | 69100 | 69200 | 69100 | 194 |
| 352 | 20231219 | 130400 | 8930173500 | 69200 | 69200 | 69200 | 69100 | 279 |
| 353 | 20231219 | 130300 | 8910871900 | 69100 | 69100 | 69200 | 69100 | 973 |
| 354 | 20231219 | 130200 | 8843635700 | 69200 | 69200 | 69200 | 69100 | 63 |
| 355 | 20231219 | 130100 | 8839277900 | 69100 | 69200 | 69200 | 69100 | 72 |
| 356 | 20231219 | 130000 | 8834295700 | 69200 | 69200 | 69200 | 69100 | 306 |
| 357 | 20231219 | 125900 | 8813123200 | 69100 | 69100 | 69200 | 69000 | 2732 |
| 358 | 20231219 | 125800 | 8624342000 | 69100 | 69100 | 69100 | 69100 | 107 |
| 359 | 20231219 | 125700 | 8616948300 | 69100 | 69100 | 69100 | 69000 | 82 |
| 360 | 20231219 | 125600 | 8611282500 | 69100 | 69100 | 69100 | 69100 | 100 |
| 361 | 20231219 | 125500 | 8604372500 | 69100 | 69100 | 69100 | 69000 | 147 |
| 362 | 20231219 | 125400 | 8594217100 | 69100 | 69100 | 69100 | 69100 | 121 |
| 363 | 20231219 | 125300 | 8585856000 | 69000 | 69100 | 69100 | 69000 | 179 |
| 364 | 20231219 | 125200 | 8573497300 | 69100 | 69100 | 69100 | 69100 | 132 |
| 365 | 20231219 | 125100 | 8564376100 | 69100 | 69100 | 69100 | 69000 | 133 |
| 366 | 20231219 | 125000 | 8555185900 | 69000 | 69100 | 69100 | 69000 | 126 |
| 367 | 20231219 | 124900 | 8546479400 | 69000 | 69100 | 69100 | 69000 | 156 |
| 368 | 20231219 | 124800 | 8535700100 | 69100 | 69100 | 69100 | 69000 | 331 |
| 369 | 20231219 | 124700 | 8512828500 | 69100 | 69100 | 69100 | 69000 | 144 |
| 370 | 20231219 | 124600 | 8502883700 | 69100 | 69100 | 69100 | 69100 | 301 |
| 371 | 20231219 | 124500 | 8482084600 | 69000 | 69000 | 69100 | 69000 | 524 |
| 372 | 20231219 | 124400 | 8445926100 | 69100 | 69100 | 69100 | 69100 | 84 |
| 373 | 20231219 | 124300 | 8440121700 | 69000 | 69100 | 69100 | 69000 | 143 |
| 374 | 20231219 | 124200 | 8430240700 | 69100 | 69100 | 69200 | 69100 | 1072 |
| 375 | 20231219 | 124100 | 8356159500 | 69100 | 69100 | 69200 | 69100 | 2624 |
| 376 | 20231219 | 124000 | 8174827400 | 69100 | 69200 | 69200 | 69100 | 55 |
| 377 | 20231219 | 123900 | 8171021700 | 69200 | 69200 | 69200 | 69100 | 89 |
| 378 | 20231219 | 123800 | 8164866100 | 69200 | 69100 | 69200 | 69100 | 151 |
| 379 | 20231219 | 123700 | 8154419700 | 69200 | 69100 | 69200 | 69100 | 77 |
| 380 | 20231219 | 123600 | 8149094700 | 69200 | 69100 | 69200 | 69100 | 35 |
| 381 | 20231219 | 123500 | 8146674000 | 69100 | 69200 | 69200 | 69100 | 208 |
| 382 | 20231219 | 123400 | 8132290600 | 69200 | 69200 | 69200 | 69100 | 83 |
| 383 | 20231219 | 123300 | 8126550200 | 69200 | 69000 | 69200 | 69000 | 4215 |
| 384 | 20231219 | 123200 | 7835301400 | 69100 | 69000 | 69100 | 69000 | 1947 |
| 385 | 20231219 | 123100 | 7700814000 | 69000 | 69100 | 69100 | 69000 | 153 |
| 386 | 20231219 | 123000 | 7690242800 | 69100 | 69000 | 69100 | 69000 | 393 |
| 387 | 20231219 | 122900 | 7663088100 | 69100 | 69100 | 69100 | 69000 | 283 |
| 388 | 20231219 | 122800 | 7643538000 | 69100 | 69000 | 69100 | 69000 | 217 |
| 389 | 20231219 | 122700 | 7628544800 | 69100 | 69100 | 69100 | 69000 | 140 |
| 390 | 20231219 | 122600 | 7618871800 | 69000 | 69100 | 69100 | 69000 | 171 |
| 391 | 20231219 | 122500 | 7607066800 | 69100 | 69000 | 69100 | 69000 | 250 |
| 392 | 20231219 | 122400 | 7589804100 | 69100 | 69000 | 69100 | 69000 | 326 |
| 393 | 20231219 | 122300 | 7567305400 | 69100 | 69100 | 69100 | 69000 | 117 |
| 394 | 20231219 | 122200 | 7559224200 | 69100 | 69000 | 69100 | 69000 | 164 |
| 395 | 20231219 | 122100 | 7547900400 | 69000 | 69100 | 69100 | 69000 | 16 |
| 396 | 20231219 | 122000 | 7546795300 | 69100 | 69100 | 69100 | 69000 | 217 |
| 397 | 20231219 | 121900 | 7531813000 | 69100 | 69100 | 69100 | 69000 | 704 |
| 398 | 20231219 | 121800 | 7483226800 | 69100 | 69100 | 69100 | 69000 | 117 |
| 399 | 20231219 | 121700 | 7475142300 | 69100 | 69000 | 69100 | 69000 | 231 |
| 400 | 20231219 | 121600 | 7459188600 | 69000 | 69000 | 69100 | 69000 | 177 |
| 401 | 20231219 | 121500 | 7446961100 | 69100 | 69100 | 69100 | 69000 | 100 |
| 402 | 20231219 | 121400 | 7440054400 | 69000 | 69100 | 69100 | 69000 | 217 |
| 403 | 20231219 | 121300 | 7425066400 | 69000 | 69000 | 69100 | 69000 | 161 |
| 404 | 20231219 | 121200 | 7413952900 | 69100 | 69100 | 69100 | 69000 | 25 |
| 405 | 20231219 | 121100 | 7412225700 | 69100 | 69000 | 69100 | 69000 | 74 |
| 406 | 20231219 | 121000 | 7407112600 | 69000 | 69000 | 69100 | 69000 | 138 |
| 407 | 20231219 | 120900 | 7397577500 | 69100 | 69000 | 69100 | 69000 | 366 |
| 408 | 20231219 | 120800 | 7372315100 | 69100 | 69100 | 69100 | 69000 | 55 |
| 409 | 20231219 | 120700 | 7368514800 | 69000 | 69000 | 69100 | 69000 | 265 |
| 410 | 20231219 | 120600 | 7350226700 | 69100 | 69100 | 69100 | 69000 | 126 |
| 411 | 20231219 | 120500 | 7341520300 | 69100 | 69000 | 69100 | 69000 | 4 |
| 412 | 20231219 | 120400 | 7341244100 | 69000 | 69000 | 69100 | 69000 | 195 |
| 413 | 20231219 | 120300 | 7327784600 | 69000 | 69100 | 69100 | 69000 | 40 |
| 414 | 20231219 | 120200 | 7325022700 | 69000 | 69100 | 69100 | 69000 | 38 |
| 415 | 20231219 | 120100 | 7322397200 | 69000 | 69100 | 69100 | 69000 | 21 |
| 416 | 20231219 | 120000 | 7320946600 | 69100 | 69000 | 69100 | 69000 | 80 |
| 417 | 20231219 | 115900 | 7315422500 | 69000 | 69000 | 69100 | 69000 | 161 |
| 418 | 20231219 | 115800 | 7304312000 | 68900 | 69000 | 69000 | 68900 | 48 |
| 419 | 20231219 | 115700 | 7301002200 | 68900 | 69000 | 69100 | 68900 | 1228 |
| 420 | 20231219 | 115600 | 7216265400 | 69100 | 69000 | 69100 | 69000 | 11 |
| 421 | 20231219 | 115500 | 7215506100 | 69100 | 69100 | 69100 | 69000 | 153 |
| 422 | 20231219 | 115400 | 7204943500 | 69000 | 69100 | 69100 | 69000 | 57 |
| 423 | 20231219 | 115300 | 7201005700 | 69100 | 69000 | 69100 | 69000 | 152 |
| 424 | 20231219 | 115200 | 7190511200 | 69000 | 69100 | 69100 | 69000 | 207 |
| 425 | 20231219 | 115100 | 7176225700 | 69000 | 69100 | 69100 | 69000 | 40 |
| 426 | 20231219 | 115000 | 7173461900 | 69100 | 69000 | 69100 | 69000 | 88 |
| 427 | 20231219 | 114900 | 7167388500 | 69100 | 69000 | 69100 | 69000 | 260 |
| 428 | 20231219 | 114800 | 7149439900 | 69000 | 69000 | 69100 | 69000 | 62 |
| 429 | 20231219 | 114700 | 7145156900 | 69000 | 69100 | 69100 | 69000 | 37 |
| 430 | 20231219 | 114600 | 7142600500 | 69100 | 69000 | 69100 | 68900 | 113 |
| 431 | 20231219 | 114500 | 7134798300 | 69000 | 69000 | 69100 | 69000 | 278 |
| 432 | 20231219 | 114400 | 7115614400 | 69000 | 69000 | 69100 | 69000 | 1028 |
| 433 | 20231219 | 114300 | 7044679000 | 68900 | 69000 | 69000 | 68900 | 379 |
| 434 | 20231219 | 114200 | 7018528300 | 69000 | 69000 | 69000 | 68900 | 67 |
| 435 | 20231219 | 114100 | 7013905500 | 69000 | 68900 | 69000 | 68900 | 45 |
| 436 | 20231219 | 114000 | 7010800900 | 69000 | 69000 | 69000 | 68900 | 229 |
| 437 | 20231219 | 113900 | 6995000100 | 69000 | 68900 | 69000 | 68900 | 103 |
| 438 | 20231219 | 113800 | 6987898200 | 68900 | 69000 | 69000 | 68900 | 90 |
| 439 | 20231219 | 113700 | 6981688400 | 68900 | 68900 | 69000 | 68900 | 68 |
| 440 | 20231219 | 113600 | 6976999900 | 69000 | 69000 | 69000 | 68900 | 939 |
| 441 | 20231219 | 113500 | 6912272400 | 68900 | 69000 | 69000 | 68900 | 66 |
| 442 | 20231219 | 113400 | 6907718600 | 69000 | 69000 | 69000 | 68900 | 87 |
| 443 | 20231219 | 113300 | 6901716400 | 68900 | 69000 | 69000 | 68900 | 102 |
| 444 | 20231219 | 113200 | 6894679100 | 69000 | 69000 | 69000 | 69000 | 55 |
| 445 | 20231219 | 113100 | 6890884100 | 68900 | 69000 | 69000 | 68900 | 112 |
| 446 | 20231219 | 113000 | 6883156200 | 69000 | 69000 | 69000 | 68900 | 189 |
| 447 | 20231219 | 112900 | 6870129600 | 68900 | 69000 | 69000 | 68900 | 193 |
| 448 | 20231219 | 112800 | 6856818100 | 69000 | 69000 | 69000 | 68900 | 97 |
| 449 | 20231219 | 112700 | 6850127400 | 68900 | 68900 | 69000 | 68900 | 98 |
| 450 | 20231219 | 112600 | 6843370500 | 69000 | 69000 | 69000 | 68900 | 154 |
| 451 | 20231219 | 112500 | 6832750700 | 68900 | 69000 | 69000 | 68900 | 656 |
| 452 | 20231219 | 112400 | 6787550400 | 69000 | 68900 | 69000 | 68900 | 221 |
| 453 | 20231219 | 112300 | 6772317300 | 69000 | 69000 | 69000 | 69000 | 329 |
| 454 | 20231219 | 112200 | 6749616300 | 69000 | 69000 | 69000 | 68900 | 54 |
| 455 | 20231219 | 112100 | 6745890500 | 69000 | 69000 | 69000 | 68900 | 82 |
| 456 | 20231219 | 112000 | 6740233000 | 69000 | 68900 | 69000 | 68900 | 626 |
| 457 | 20231219 | 111900 | 6697054700 | 68900 | 69000 | 69000 | 68900 | 96 |
| 458 | 20231219 | 111800 | 6690430900 | 69000 | 69000 | 69000 | 68900 | 328 |
| 459 | 20231219 | 111700 | 6667829000 | 69000 | 69000 | 69000 | 68900 | 56 |
| 460 | 20231219 | 111600 | 6663965400 | 69000 | 68900 | 69000 | 68900 | 136 |
| 461 | 20231219 | 111500 | 6654593500 | 69000 | 68900 | 69000 | 68900 | 66 |
| 462 | 20231219 | 111400 | 6650039600 | 68900 | 69000 | 69000 | 68900 | 59 |
| 463 | 20231219 | 111300 | 6645970400 | 68900 | 69000 | 69000 | 68900 | 56 |
| 464 | 20231219 | 111200 | 6642107000 | 68900 | 68900 | 69000 | 68900 | 62 |
| 465 | 20231219 | 111100 | 6637833300 | 69000 | 69000 | 69000 | 68900 | 68 |
| 466 | 20231219 | 111000 | 6633141400 | 69000 | 69100 | 69100 | 68900 | 339 |
| 467 | 20231219 | 110900 | 6609747300 | 69000 | 69000 | 69100 | 69000 | 407 |
| 468 | 20231219 | 110800 | 6581661900 | 69000 | 69000 | 69100 | 69000 | 1698 |
| 469 | 20231219 | 110700 | 6464493500 | 69100 | 69100 | 69100 | 69000 | 95 |
| 470 | 20231219 | 110600 | 6457929100 | 69100 | 69100 | 69100 | 69000 | 171 |
| 471 | 20231219 | 110500 | 6446122300 | 69100 | 69000 | 69100 | 69000 | 48 |
| 472 | 20231219 | 110400 | 6442806200 | 69000 | 69000 | 69100 | 69000 | 137 |
| 473 | 20231219 | 110300 | 6433346500 | 69100 | 69100 | 69100 | 69000 | 34 |
| 474 | 20231219 | 110200 | 6430997700 | 69100 | 69000 | 69100 | 69000 | 233 |
| 475 | 20231219 | 110100 | 6414914200 | 69000 | 69100 | 69100 | 69000 | 2454 |
| 476 | 20231219 | 110000 | 6245583800 | 69100 | 69000 | 69100 | 69000 | 264 |
| 477 | 20231219 | 105900 | 6227358100 | 69000 | 69100 | 69100 | 69000 | 193 |
| 478 | 20231219 | 105800 | 6214032100 | 69100 | 69000 | 69100 | 69000 | 64 |
| 479 | 20231219 | 105700 | 6209610900 | 69100 | 69100 | 69100 | 69000 | 149 |
| 480 | 20231219 | 105600 | 6199321700 | 69100 | 69100 | 69100 | 69000 | 147 |
| 481 | 20231219 | 105500 | 6189172900 | 69100 | 69000 | 69100 | 69000 | 380 |
| 482 | 20231219 | 105400 | 6162946700 | 69100 | 69100 | 69100 | 69000 | 117 |
| 483 | 20231219 | 105300 | 6154862300 | 69100 | 69100 | 69100 | 69000 | 114 |
| 484 | 20231219 | 105200 | 6146985000 | 69100 | 69100 | 69100 | 69100 | 29 |
| 485 | 20231219 | 105100 | 6144981100 | 69100 | 69100 | 69100 | 69000 | 111 |
| 486 | 20231219 | 105000 | 6137313400 | 69100 | 69100 | 69100 | 69000 | 145 |
| 487 | 20231219 | 104900 | 6127296100 | 69100 | 69000 | 69100 | 69000 | 54 |
| 488 | 20231219 | 104800 | 6123566200 | 69000 | 69100 | 69100 | 69000 | 349 |
| 489 | 20231219 | 104700 | 6099471600 | 69100 | 69000 | 69100 | 69000 | 72 |
| 490 | 20231219 | 104600 | 6094499400 | 69100 | 69100 | 69100 | 69000 | 92 |
| 491 | 20231219 | 104500 | 6088142800 | 69100 | 69000 | 69100 | 69000 | 57 |
| 492 | 20231219 | 104400 | 6084208400 | 69100 | 68900 | 69100 | 68900 | 137 |
| 493 | 20231219 | 104300 | 6074750900 | 68900 | 69000 | 69000 | 68900 | 201 |
| 494 | 20231219 | 104200 | 6060884900 | 69000 | 69000 | 69000 | 69000 | 107 |
| 495 | 20231219 | 104100 | 6053501900 | 69000 | 69000 | 69000 | 69000 | 61 |
| 496 | 20231219 | 104000 | 6049292900 | 68900 | 69000 | 69100 | 68900 | 569 |
| 497 | 20231219 | 103900 | 6010034800 | 69000 | 68900 | 69000 | 68900 | 264 |
| 498 | 20231219 | 103800 | 5991819300 | 68900 | 68900 | 69000 | 68900 | 43 |
| 499 | 20231219 | 103700 | 5988853900 | 69000 | 69000 | 69100 | 69000 | 922 |
| 500 | 20231219 | 103600 | 5925232600 | 69000 | 69000 | 69100 | 69000 | 178 |
| 501 | 20231219 | 103500 | 5912950400 | 69000 | 69000 | 69000 | 68900 | 1173 |
| 502 | 20231219 | 103400 | 5832013500 | 68900 | 69000 | 69000 | 68900 | 29 |
| 503 | 20231219 | 103300 | 5830012700 | 69000 | 69000 | 69100 | 69000 | 904 |
| 504 | 20231219 | 103200 | 5767633900 | 69100 | 69100 | 69100 | 69100 | 140 |
| 505 | 20231219 | 103100 | 5757959900 | 69100 | 69000 | 69100 | 69000 | 160 |
| 506 | 20231219 | 103000 | 5746914000 | 69100 | 69100 | 69100 | 69000 | 816 |
| 507 | 20231219 | 102900 | 5690603500 | 69000 | 69100 | 69100 | 69000 | 31 |
| 508 | 20231219 | 102800 | 5688461700 | 69100 | 69000 | 69100 | 69000 | 281 |
| 509 | 20231219 | 102700 | 5669066700 | 69000 | 69100 | 69100 | 69000 | 67 |
| 510 | 20231219 | 102600 | 5664440400 | 69100 | 69100 | 69100 | 69000 | 328 |
| 511 | 20231219 | 102500 | 5641786400 | 69100 | 69100 | 69100 | 69000 | 129 |
| 512 | 20231219 | 102400 | 5632872800 | 69000 | 69100 | 69100 | 69000 | 105 |
| 513 | 20231219 | 102300 | 5625626200 | 69000 | 69000 | 69100 | 69000 | 536 |
| 514 | 20231219 | 102200 | 5588636300 | 69000 | 69000 | 69000 | 68900 | 119 |
| 515 | 20231219 | 102100 | 5580425400 | 69000 | 69000 | 69000 | 68900 | 1232 |
| 516 | 20231219 | 102000 | 5495419400 | 69000 | 69000 | 69000 | 69000 | 39 |
| 517 | 20231219 | 101900 | 5492728400 | 69000 | 69000 | 69000 | 68900 | 108 |
| 518 | 20231219 | 101800 | 5485276800 | 69000 | 68900 | 69000 | 68900 | 144 |
| 519 | 20231219 | 101700 | 5475347100 | 69000 | 69000 | 69000 | 68900 | 271 |
| 520 | 20231219 | 101600 | 5456648700 | 69000 | 69000 | 69000 | 68900 | 151 |
| 521 | 20231219 | 101500 | 5446230700 | 69000 | 68900 | 69000 | 68900 | 24 |
| 522 | 20231219 | 101400 | 5444574900 | 69000 | 69000 | 69000 | 68900 | 130 |
| 523 | 20231219 | 101300 | 5435608700 | 69000 | 69100 | 69100 | 68900 | 380 |
| 524 | 20231219 | 101200 | 5409391300 | 69100 | 69000 | 69100 | 68900 | 213 |
| 525 | 20231219 | 101100 | 5394697000 | 69000 | 69100 | 69100 | 69000 | 1085 |
| 526 | 20231219 | 101000 | 5319827400 | 69100 | 69100 | 69100 | 69000 | 111 |
| 527 | 20231219 | 100900 | 5312162700 | 69000 | 69100 | 69100 | 69000 | 64 |
| 528 | 20231219 | 100800 | 5307740800 | 69000 | 69100 | 69100 | 69000 | 163 |
| 529 | 20231219 | 100700 | 5296492200 | 69100 | 69000 | 69100 | 69000 | 96 |
| 530 | 20231219 | 100600 | 5289860700 | 69000 | 69100 | 69100 | 69000 | 324 |
| 531 | 20231219 | 100500 | 5267473700 | 69200 | 69100 | 69200 | 69100 | 109 |
| 532 | 20231219 | 100400 | 5259934500 | 69200 | 69200 | 69200 | 69100 | 972 |
| 533 | 20231219 | 100300 | 5192724200 | 69300 | 69200 | 69300 | 69200 | 2082 |
| 534 | 20231219 | 100200 | 5048628200 | 69200 | 69200 | 69300 | 69200 | 746 |
| 535 | 20231219 | 100100 | 4996960800 | 69300 | 69300 | 69300 | 69200 | 1123 |
| 536 | 20231219 | 100000 | 4919151900 | 69300 | 69200 | 69300 | 69100 | 4805 |
| 537 | 20231219 | 095900 | 4586604300 | 69200 | 69100 | 69200 | 69100 | 2382 |
| 538 | 20231219 | 095800 | 4421979900 | 69100 | 69100 | 69200 | 69100 | 404 |
| 539 | 20231219 | 095700 | 4394052500 | 69100 | 69200 | 69200 | 69100 | 686 |
| 540 | 20231219 | 095600 | 4346638800 | 69100 | 69200 | 69200 | 69100 | 274 |
| 541 | 20231219 | 095500 | 4327694800 | 69100 | 69000 | 69200 | 68900 | 12150 |
| 542 | 20231219 | 095400 | 3488796100 | 69000 | 69000 | 69000 | 68800 | 2781 |
| 543 | 20231219 | 095300 | 3297163600 | 69000 | 69000 | 69000 | 68900 | 419 |
| 544 | 20231219 | 095200 | 3268279800 | 69000 | 69000 | 69000 | 68900 | 70 |
| 545 | 20231219 | 095100 | 3263452400 | 68900 | 68900 | 69000 | 68900 | 562 |
| 546 | 20231219 | 095000 | 3224720000 | 69000 | 69000 | 69000 | 68900 | 320 |
| 547 | 20231219 | 094900 | 3202656700 | 69000 | 69000 | 69000 | 68900 | 243 |
| 548 | 20231219 | 094800 | 3185903400 | 68900 | 68900 | 69000 | 68900 | 854 |
| 549 | 20231219 | 094700 | 3127001300 | 68900 | 68900 | 69000 | 68900 | 1073 |
| 550 | 20231219 | 094600 | 3053061600 | 69000 | 69000 | 69000 | 68900 | 203 |
| 551 | 20231219 | 094500 | 3039067200 | 68900 | 69000 | 69000 | 68900 | 976 |
| 552 | 20231219 | 094400 | 2971808300 | 69000 | 69000 | 69000 | 68900 | 708 |
| 553 | 20231219 | 094300 | 2922965200 | 68900 | 68900 | 69000 | 68900 | 2896 |
| 554 | 20231219 | 094200 | 2723387100 | 68900 | 68700 | 68900 | 68600 | 9661 |
| 555 | 20231219 | 094100 | 2058772400 | 68700 | 68600 | 68700 | 68600 | 446 |
| 556 | 20231219 | 094000 | 2028153900 | 68700 | 68700 | 68700 | 68600 | 230 |
| 557 | 20231219 | 093900 | 2012357000 | 68700 | 68600 | 68700 | 68600 | 104 |
| 558 | 20231219 | 093800 | 2005217000 | 68700 | 68700 | 68700 | 68600 | 221 |
| 559 | 20231219 | 093700 | 1990037400 | 68700 | 68600 | 68700 | 68600 | 206 |
| 560 | 20231219 | 093600 | 1975896400 | 68700 | 68700 | 68700 | 68600 | 454 |
| 561 | 20231219 | 093500 | 1944720700 | 68700 | 68600 | 68700 | 68600 | 349 |
| 562 | 20231219 | 093400 | 1920744900 | 68600 | 68700 | 68700 | 68600 | 61 |
| 563 | 20231219 | 093300 | 1916559100 | 68700 | 68700 | 68700 | 68600 | 135 |
| 564 | 20231219 | 093200 | 1907292000 | 68700 | 68600 | 68700 | 68600 | 36 |
| 565 | 20231219 | 093100 | 1904821000 | 68700 | 68700 | 68700 | 68600 | 76 |
| 566 | 20231219 | 093000 | 1899600300 | 68700 | 68700 | 68700 | 68600 | 166 |
| 567 | 20231219 | 092900 | 1888203500 | 68700 | 68700 | 68700 | 68600 | 212 |
| 568 | 20231219 | 092800 | 1873653200 | 68600 | 68700 | 68700 | 68600 | 184 |
| 569 | 20231219 | 092700 | 1861021100 | 68700 | 68700 | 68700 | 68600 | 369 |
| 570 | 20231219 | 092600 | 1835689500 | 68700 | 68700 | 68700 | 68600 | 122 |
| 571 | 20231219 | 092500 | 1827310200 | 68700 | 68700 | 68800 | 68700 | 896 |
| 572 | 20231219 | 092400 | 1765750700 | 68700 | 68800 | 68800 | 68700 | 775 |
| 573 | 20231219 | 092300 | 1712488100 | 68800 | 68800 | 68800 | 68700 | 538 |
| 574 | 20231219 | 092200 | 1675522900 | 68800 | 68800 | 68800 | 68700 | 628 |
| 575 | 20231219 | 092100 | 1632359300 | 68800 | 68800 | 68800 | 68700 | 261 |
| 576 | 20231219 | 092000 | 1614413700 | 68700 | 68800 | 68800 | 68700 | 249 |
| 577 | 20231219 | 091900 | 1597298400 | 68800 | 68800 | 68800 | 68700 | 2024 |
| 578 | 20231219 | 091800 | 1458192000 | 68700 | 68800 | 68800 | 68700 | 1277 |
| 579 | 20231219 | 091700 | 1370369500 | 68700 | 68800 | 68800 | 68700 | 276 |
| 580 | 20231219 | 091600 | 1351384700 | 68800 | 68800 | 68800 | 68700 | 1965 |
| 581 | 20231219 | 091500 | 1216276100 | 68700 | 68700 | 68800 | 68700 | 622 |
| 582 | 20231219 | 091400 | 1173538300 | 68700 | 68700 | 68800 | 68700 | 596 |
| 583 | 20231219 | 091300 | 1132586000 | 68700 | 68800 | 68800 | 68700 | 391 |
| 584 | 20231219 | 091200 | 1105708800 | 68700 | 68800 | 68800 | 68700 | 1690 |
| 585 | 20231219 | 091100 | 989465500 | 68700 | 68700 | 68800 | 68700 | 269 |
| 586 | 20231219 | 091000 | 970964600 | 68800 | 68800 | 68800 | 68700 | 1314 |
| 587 | 20231219 | 090900 | 880583100 | 68800 | 68700 | 68800 | 68700 | 1589 |
| 588 | 20231219 | 090800 | 771391500 | 68700 | 68700 | 68800 | 68600 | 1697 |
| 589 | 20231219 | 090700 | 654805300 | 68600 | 68600 | 68700 | 68500 | 2281 |
| 590 | 20231219 | 090600 | 498326800 | 68600 | 68600 | 68600 | 68500 | 308 |
| 591 | 20231219 | 090500 | 477200600 | 68600 | 68500 | 68600 | 68400 | 389 |
| 592 | 20231219 | 090400 | 450555100 | 68500 | 68500 | 68600 | 68400 | 2944 |
| 593 | 20231219 | 090300 | 248915000 | 68400 | 68400 | 68500 | 68400 | 995 |
| 594 | 20231219 | 090200 | 180843400 | 68400 | 68300 | 68400 | 68300 | 1510 |
| 595 | 20231219 | 090100 | 77591800 | 68300 | 68300 | 68400 | 68300 | 452 |
| 596 | 20231219 | 090000 | 46717000 | 68300 | 68300 | 68300 | 68200 | 684 |