32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 185400 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 12854 |
| 3 | 20231220 | 185300 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 4 | 20231220 | 185200 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 5 | 20231220 | 185100 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 6 | 20231220 | 185000 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 7 | 20231220 | 184900 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 8 | 20231220 | 184800 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 9 | 20231220 | 184700 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 10 | 20231220 | 184600 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 11 | 20231220 | 184500 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 12 | 20231220 | 184400 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 13 | 20231220 | 184300 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 14 | 20231220 | 184200 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 15 | 20231220 | 184100 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 16 | 20231220 | 184000 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 17 | 20231220 | 183900 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 18 | 20231220 | 183800 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 19 | 20231220 | 183700 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 20 | 20231220 | 183600 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 21 | 20231220 | 183500 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 22 | 20231220 | 183400 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 23 | 20231220 | 183300 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 24 | 20231220 | 183200 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 25 | 20231220 | 183100 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 26 | 20231220 | 183000 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 27 | 20231220 | 182900 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 28 | 20231220 | 182800 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 29 | 20231220 | 182700 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 30 | 20231220 | 182600 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 31 | 20231220 | 182500 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 32 | 20231220 | 182400 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 12854 |
| 33 | 20231220 | 182300 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 34 | 20231220 | 182200 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 35 | 20231220 | 182100 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 36 | 20231220 | 182000 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 37 | 20231220 | 181900 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 38 | 20231220 | 181800 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 39 | 20231220 | 181700 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 40 | 20231220 | 181600 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 41 | 20231220 | 181500 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 42 | 20231220 | 181400 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 43 | 20231220 | 181300 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 44 | 20231220 | 181200 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 45 | 20231220 | 181100 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 46 | 20231220 | 181000 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 47 | 20231220 | 180900 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 48 | 20231220 | 180800 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 49 | 20231220 | 180700 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 50 | 20231220 | 180600 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 51 | 20231220 | 180500 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 52 | 20231220 | 180400 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 53 | 20231220 | 180300 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 54 | 20231220 | 180200 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 55 | 20231220 | 180100 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 56 | 20231220 | 180000 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 57 | 20231220 | 175900 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 58 | 20231220 | 175800 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 59 | 20231220 | 175700 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 60 | 20231220 | 175600 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 61 | 20231220 | 175500 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 62 | 20231220 | 175400 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 12854 |
| 63 | 20231220 | 175300 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 64 | 20231220 | 175200 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 65 | 20231220 | 175100 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 66 | 20231220 | 175000 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 67 | 20231220 | 174900 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 68 | 20231220 | 174800 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 69 | 20231220 | 174700 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 70 | 20231220 | 174600 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 71 | 20231220 | 174500 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 72 | 20231220 | 174400 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 73 | 20231220 | 174300 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 74 | 20231220 | 174200 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 75 | 20231220 | 174100 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 76 | 20231220 | 174000 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 77 | 20231220 | 173900 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 78 | 20231220 | 173800 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 79 | 20231220 | 173700 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 80 | 20231220 | 173600 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 81 | 20231220 | 173500 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 82 | 20231220 | 173400 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 83 | 20231220 | 173300 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 84 | 20231220 | 173200 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 85 | 20231220 | 173100 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 86 | 20231220 | 173000 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 87 | 20231220 | 172900 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 88 | 20231220 | 172800 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 89 | 20231220 | 172700 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 90 | 20231220 | 172600 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 91 | 20231220 | 172500 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 92 | 20231220 | 172400 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 12854 |
| 93 | 20231220 | 172300 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 94 | 20231220 | 172200 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 95 | 20231220 | 172100 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 96 | 20231220 | 172000 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 97 | 20231220 | 171900 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 98 | 20231220 | 171800 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 99 | 20231220 | 171700 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 100 | 20231220 | 171600 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 101 | 20231220 | 171500 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 102 | 20231220 | 171400 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 103 | 20231220 | 171300 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 104 | 20231220 | 171200 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 105 | 20231220 | 171100 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 106 | 20231220 | 171000 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 107 | 20231220 | 170900 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 108 | 20231220 | 170800 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 109 | 20231220 | 170700 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 110 | 20231220 | 170600 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 111 | 20231220 | 170500 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 112 | 20231220 | 170400 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 113 | 20231220 | 170300 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 114 | 20231220 | 170200 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 115 | 20231220 | 170100 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 116 | 20231220 | 170000 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 117 | 20231220 | 165900 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 118 | 20231220 | 165800 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 119 | 20231220 | 165700 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 120 | 20231220 | 165600 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 121 | 20231220 | 165500 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 122 | 20231220 | 165400 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 12854 |
| 123 | 20231220 | 165300 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 124 | 20231220 | 165200 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 125 | 20231220 | 165100 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 126 | 20231220 | 165000 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 127 | 20231220 | 164900 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 128 | 20231220 | 164800 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 129 | 20231220 | 164700 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 130 | 20231220 | 164600 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 131 | 20231220 | 164500 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 132 | 20231220 | 164400 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 133 | 20231220 | 164300 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 134 | 20231220 | 164200 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 135 | 20231220 | 164100 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 136 | 20231220 | 164000 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 137 | 20231220 | 163900 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 138 | 20231220 | 163800 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 139 | 20231220 | 163700 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 140 | 20231220 | 163600 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 141 | 20231220 | 163500 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 142 | 20231220 | 163400 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 143 | 20231220 | 163300 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 144 | 20231220 | 163200 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 145 | 20231220 | 163100 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 146 | 20231220 | 163000 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 147 | 20231220 | 162900 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 148 | 20231220 | 162800 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 149 | 20231220 | 162700 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 150 | 20231220 | 162600 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 151 | 20231220 | 162500 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 152 | 20231220 | 162400 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 12854 |
| 153 | 20231220 | 162300 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 154 | 20231220 | 162200 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 155 | 20231220 | 162100 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 156 | 20231220 | 162000 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 157 | 20231220 | 161900 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 158 | 20231220 | 161800 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 159 | 20231220 | 161700 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 160 | 20231220 | 161600 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 161 | 20231220 | 161500 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 162 | 20231220 | 161400 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 163 | 20231220 | 161300 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 164 | 20231220 | 161200 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 165 | 20231220 | 161100 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 166 | 20231220 | 161000 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 167 | 20231220 | 160900 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 168 | 20231220 | 160800 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 169 | 20231220 | 160700 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 170 | 20231220 | 160600 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 171 | 20231220 | 160500 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 172 | 20231220 | 160400 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 173 | 20231220 | 160300 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 174 | 20231220 | 160200 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 175 | 20231220 | 160100 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 176 | 20231220 | 160000 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 177 | 20231220 | 155900 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 178 | 20231220 | 155800 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 179 | 20231220 | 155700 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 180 | 20231220 | 155600 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 181 | 20231220 | 155500 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 182 | 20231220 | 155400 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 12854 |
| 183 | 20231220 | 155300 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 184 | 20231220 | 155200 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 185 | 20231220 | 155100 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 186 | 20231220 | 155000 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 187 | 20231220 | 154900 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 188 | 20231220 | 154800 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 189 | 20231220 | 154700 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 190 | 20231220 | 154600 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 191 | 20231220 | 154500 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 192 | 20231220 | 154400 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 193 | 20231220 | 154300 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 194 | 20231220 | 154200 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 195 | 20231220 | 154100 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 196 | 20231220 | 154000 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 197 | 20231220 | 153900 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 198 | 20231220 | 153800 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 199 | 20231220 | 153700 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 200 | 20231220 | 153600 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 201 | 20231220 | 153500 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 202 | 20231220 | 153400 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 203 | 20231220 | 153300 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 204 | 20231220 | 153200 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 205 | 20231220 | 153100 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 0 |
| 206 | 20231220 | 153000 | 15869313900 | 69800 | 69800 | 69800 | 69800 | 12854 |
| 207 | 20231220 | 152900 | 14972104700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 208 | 20231220 | 152800 | 14972104700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 209 | 20231220 | 152700 | 14972104700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 210 | 20231220 | 152600 | 14972104700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 211 | 20231220 | 152500 | 14972104700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 212 | 20231220 | 152400 | 14972104700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 213 | 20231220 | 152300 | 14972104700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 214 | 20231220 | 152200 | 14972104700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 215 | 20231220 | 152100 | 14972104700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 216 | 20231220 | 152000 | 14972104700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 217 | 20231220 | 151900 | 14972104700 | 69800 | 69700 | 69800 | 69700 | 2293 |
| 218 | 20231220 | 151800 | 14812275900 | 69700 | 69700 | 69800 | 69700 | 433 |
| 219 | 20231220 | 151700 | 14782081700 | 69800 | 69700 | 69800 | 69700 | 379 |
| 220 | 20231220 | 151600 | 14755638200 | 69800 | 69800 | 69800 | 69700 | 255 |
| 221 | 20231220 | 151500 | 14737841000 | 69700 | 69700 | 69800 | 69700 | 135 |
| 222 | 20231220 | 151400 | 14728426000 | 69800 | 69700 | 69800 | 69700 | 2150 |
| 223 | 20231220 | 151300 | 14578359600 | 69800 | 69800 | 69800 | 69700 | 430 |
| 224 | 20231220 | 151200 | 14548359300 | 69800 | 69700 | 69800 | 69700 | 145 |
| 225 | 20231220 | 151100 | 14538241400 | 69800 | 69700 | 69800 | 69700 | 190 |
| 226 | 20231220 | 151000 | 14524987100 | 69800 | 69700 | 69800 | 69700 | 1638 |
| 227 | 20231220 | 150900 | 14410666100 | 69800 | 69800 | 69800 | 69700 | 1127 |
| 228 | 20231220 | 150800 | 14332074800 | 69800 | 69800 | 69800 | 69700 | 784 |
| 229 | 20231220 | 150700 | 14277425800 | 69800 | 69700 | 69800 | 69700 | 84 |
| 230 | 20231220 | 150600 | 14271563300 | 69800 | 69800 | 69800 | 69700 | 477 |
| 231 | 20231220 | 150500 | 14238297600 | 69800 | 69800 | 69800 | 69700 | 143 |
| 232 | 20231220 | 150400 | 14228318400 | 69700 | 69700 | 69800 | 69700 | 251 |
| 233 | 20231220 | 150300 | 14210820200 | 69800 | 69800 | 69800 | 69700 | 108 |
| 234 | 20231220 | 150200 | 14203287800 | 69800 | 69800 | 69800 | 69700 | 307 |
| 235 | 20231220 | 150100 | 14181862800 | 69800 | 69800 | 69800 | 69700 | 228 |
| 236 | 20231220 | 150000 | 14165967100 | 69700 | 69800 | 69800 | 69700 | 260 |
| 237 | 20231220 | 145900 | 14147834600 | 69700 | 69700 | 69800 | 69700 | 279 |
| 238 | 20231220 | 145800 | 14128364100 | 69700 | 69800 | 69800 | 69700 | 596 |
| 239 | 20231220 | 145700 | 14086808200 | 69700 | 69800 | 69800 | 69700 | 335 |
| 240 | 20231220 | 145600 | 14063444100 | 69800 | 69800 | 69800 | 69700 | 660 |
| 241 | 20231220 | 145500 | 14017426200 | 69700 | 69800 | 69800 | 69700 | 295 |
| 242 | 20231220 | 145400 | 13996848800 | 69800 | 69700 | 69800 | 69700 | 1204 |
| 243 | 20231220 | 145300 | 13912897000 | 69800 | 69800 | 69800 | 69700 | 216 |
| 244 | 20231220 | 145200 | 13897827900 | 69800 | 69800 | 69800 | 69700 | 734 |
| 245 | 20231220 | 145100 | 13846642800 | 69700 | 69800 | 69800 | 69700 | 1060 |
| 246 | 20231220 | 145000 | 13772740000 | 69800 | 69800 | 69800 | 69700 | 287 |
| 247 | 20231220 | 144900 | 13752716400 | 69700 | 69700 | 69800 | 69700 | 324 |
| 248 | 20231220 | 144800 | 13730107200 | 69700 | 69800 | 69800 | 69700 | 510 |
| 249 | 20231220 | 144700 | 13694538400 | 69700 | 69800 | 69800 | 69700 | 802 |
| 250 | 20231220 | 144600 | 13638623500 | 69700 | 69800 | 69800 | 69700 | 278 |
| 251 | 20231220 | 144500 | 13619226900 | 69800 | 69800 | 69800 | 69700 | 185 |
| 252 | 20231220 | 144400 | 13606316000 | 69700 | 69700 | 69800 | 69700 | 264 |
| 253 | 20231220 | 144300 | 13587896900 | 69800 | 69800 | 69800 | 69700 | 381 |
| 254 | 20231220 | 144200 | 13561321800 | 69800 | 69700 | 69800 | 69600 | 1009 |
| 255 | 20231220 | 144100 | 13490993000 | 69700 | 69700 | 69700 | 69600 | 1656 |
| 256 | 20231220 | 144000 | 13375577500 | 69700 | 69700 | 69700 | 69600 | 257 |
| 257 | 20231220 | 143900 | 13357673000 | 69700 | 69600 | 69700 | 69600 | 1186 |
| 258 | 20231220 | 143800 | 13275013700 | 69700 | 69700 | 69700 | 69600 | 321 |
| 259 | 20231220 | 143700 | 13252650200 | 69700 | 69700 | 69700 | 69600 | 362 |
| 260 | 20231220 | 143600 | 13227422400 | 69600 | 69700 | 69700 | 69600 | 278 |
| 261 | 20231220 | 143500 | 13208060800 | 69700 | 69600 | 69700 | 69600 | 151 |
| 262 | 20231220 | 143400 | 13197538500 | 69700 | 69700 | 69800 | 69700 | 2745 |
| 263 | 20231220 | 143300 | 13006211000 | 69700 | 69800 | 69800 | 69700 | 624 |
| 264 | 20231220 | 143200 | 12962707000 | 69700 | 69700 | 69800 | 69700 | 1676 |
| 265 | 20231220 | 143100 | 12845887000 | 69700 | 69700 | 69800 | 69700 | 136 |
| 266 | 20231220 | 143000 | 12836407300 | 69800 | 69700 | 69800 | 69700 | 414 |
| 267 | 20231220 | 142900 | 12807530500 | 69700 | 69700 | 69800 | 69700 | 851 |
| 268 | 20231220 | 142800 | 12748201100 | 69700 | 69700 | 69800 | 69700 | 169 |
| 269 | 20231220 | 142700 | 12736414200 | 69800 | 69800 | 69800 | 69700 | 197 |
| 270 | 20231220 | 142600 | 12722678300 | 69700 | 69700 | 69800 | 69700 | 235 |
| 271 | 20231220 | 142500 | 12706294800 | 69800 | 69800 | 69800 | 69700 | 74 |
| 272 | 20231220 | 142400 | 12701131700 | 69800 | 69700 | 69800 | 69700 | 352 |
| 273 | 20231220 | 142300 | 12676571800 | 69800 | 69700 | 69800 | 69700 | 808 |
| 274 | 20231220 | 142200 | 12620209100 | 69800 | 69700 | 69800 | 69700 | 618 |
| 275 | 20231220 | 142100 | 12577092300 | 69800 | 69800 | 69800 | 69700 | 106 |
| 276 | 20231220 | 142000 | 12569700000 | 69700 | 69700 | 69800 | 69700 | 1787 |
| 277 | 20231220 | 141900 | 12445005600 | 69700 | 69800 | 69800 | 69700 | 262 |
| 278 | 20231220 | 141800 | 12426734600 | 69700 | 69700 | 69800 | 69700 | 329 |
| 279 | 20231220 | 141700 | 12403790600 | 69700 | 69800 | 69800 | 69700 | 86 |
| 280 | 20231220 | 141600 | 12397793000 | 69800 | 69700 | 69800 | 69700 | 171 |
| 281 | 20231220 | 141500 | 12385871200 | 69700 | 69800 | 69800 | 69700 | 96 |
| 282 | 20231220 | 141400 | 12379171800 | 69800 | 69700 | 69800 | 69700 | 751 |
| 283 | 20231220 | 141300 | 12326820900 | 69700 | 69700 | 69800 | 69700 | 533 |
| 284 | 20231220 | 141200 | 12289660500 | 69700 | 69700 | 69800 | 69700 | 1124 |
| 285 | 20231220 | 141100 | 12211317300 | 69700 | 69700 | 69700 | 69700 | 82 |
| 286 | 20231220 | 141000 | 12205601900 | 69700 | 69800 | 69800 | 69700 | 167 |
| 287 | 20231220 | 140900 | 12193956800 | 69700 | 69700 | 69800 | 69700 | 178 |
| 288 | 20231220 | 140800 | 12181538200 | 69800 | 69700 | 69800 | 69700 | 161 |
| 289 | 20231220 | 140700 | 12170303900 | 69700 | 69800 | 69800 | 69700 | 308 |
| 290 | 20231220 | 140600 | 12148808900 | 69800 | 69800 | 69800 | 69700 | 303 |
| 291 | 20231220 | 140500 | 12127672800 | 69800 | 69700 | 69800 | 69700 | 2272 |
| 292 | 20231220 | 140400 | 11969296100 | 69800 | 69800 | 69800 | 69700 | 228 |
| 293 | 20231220 | 140300 | 11953384500 | 69700 | 69800 | 69800 | 69700 | 266 |
| 294 | 20231220 | 140200 | 11934826100 | 69800 | 69700 | 69800 | 69700 | 202 |
| 295 | 20231220 | 140100 | 11920733300 | 69700 | 69800 | 69800 | 69700 | 617 |
| 296 | 20231220 | 140000 | 11877694000 | 69800 | 69800 | 69800 | 69700 | 239 |
| 297 | 20231220 | 135900 | 11861014100 | 69800 | 69800 | 69800 | 69700 | 3621 |
| 298 | 20231220 | 135800 | 11608617400 | 69800 | 69800 | 69800 | 69700 | 281 |
| 299 | 20231220 | 135700 | 11589013600 | 69800 | 69800 | 69800 | 69700 | 460 |
| 300 | 20231220 | 135600 | 11556909900 | 69800 | 69800 | 69800 | 69700 | 480 |
| 301 | 20231220 | 135500 | 11523418500 | 69700 | 69800 | 69800 | 69700 | 1025 |
| 302 | 20231220 | 135400 | 11451879300 | 69700 | 69800 | 69800 | 69700 | 508 |
| 303 | 20231220 | 135300 | 11416424000 | 69800 | 69700 | 69800 | 69700 | 3972 |
| 304 | 20231220 | 135200 | 11139502600 | 69700 | 69700 | 69800 | 69700 | 280 |
| 305 | 20231220 | 135100 | 11119963000 | 69700 | 69700 | 69800 | 69700 | 416 |
| 306 | 20231220 | 135000 | 11090961700 | 69800 | 69700 | 69800 | 69700 | 94 |
| 307 | 20231220 | 134900 | 11084403700 | 69800 | 69700 | 69800 | 69700 | 243 |
| 308 | 20231220 | 134800 | 11067457400 | 69700 | 69700 | 69800 | 69700 | 122 |
| 309 | 20231220 | 134700 | 11058947600 | 69800 | 69700 | 69800 | 69700 | 1018 |
| 310 | 20231220 | 134600 | 10987893200 | 69800 | 69800 | 69800 | 69700 | 181 |
| 311 | 20231220 | 134500 | 10975268000 | 69800 | 69700 | 69800 | 69700 | 76 |
| 312 | 20231220 | 134400 | 10969965000 | 69700 | 69800 | 69800 | 69700 | 192 |
| 313 | 20231220 | 134300 | 10956575400 | 69800 | 69700 | 69800 | 69700 | 158 |
| 314 | 20231220 | 134200 | 10945552300 | 69800 | 69700 | 69800 | 69700 | 94 |
| 315 | 20231220 | 134100 | 10938996100 | 69700 | 69700 | 69800 | 69700 | 294 |
| 316 | 20231220 | 134000 | 10918492500 | 69800 | 69800 | 69800 | 69700 | 313 |
| 317 | 20231220 | 133900 | 10896656300 | 69800 | 69800 | 69800 | 69700 | 238 |
| 318 | 20231220 | 133800 | 10880048400 | 69800 | 69800 | 69800 | 69700 | 616 |
| 319 | 20231220 | 133700 | 10837107300 | 69800 | 69700 | 69800 | 69700 | 88 |
| 320 | 20231220 | 133600 | 10830965200 | 69800 | 69700 | 69800 | 69700 | 416 |
| 321 | 20231220 | 133500 | 10801956900 | 69700 | 69800 | 69800 | 69700 | 71 |
| 322 | 20231220 | 133400 | 10797002800 | 69800 | 69800 | 69800 | 69700 | 69 |
| 323 | 20231220 | 133300 | 10792189500 | 69700 | 69700 | 69800 | 69700 | 246 |
| 324 | 20231220 | 133200 | 10775039200 | 69700 | 69700 | 69800 | 69700 | 88 |
| 325 | 20231220 | 133100 | 10768902300 | 69800 | 69800 | 69800 | 69700 | 204 |
| 326 | 20231220 | 133000 | 10754675800 | 69700 | 69700 | 69800 | 69700 | 131 |
| 327 | 20231220 | 132900 | 10745540100 | 69700 | 69800 | 69800 | 69700 | 178 |
| 328 | 20231220 | 132800 | 10733129100 | 69700 | 69700 | 69800 | 69700 | 378 |
| 329 | 20231220 | 132700 | 10706780500 | 69700 | 69700 | 69800 | 69700 | 172 |
| 330 | 20231220 | 132600 | 10694785400 | 69700 | 69700 | 69800 | 69700 | 363 |
| 331 | 20231220 | 132500 | 10669478000 | 69700 | 69800 | 69800 | 69700 | 545 |
| 332 | 20231220 | 132400 | 10631465500 | 69800 | 69800 | 69800 | 69700 | 2877 |
| 333 | 20231220 | 132300 | 10430870300 | 69700 | 69800 | 69800 | 69700 | 134 |
| 334 | 20231220 | 132200 | 10421524800 | 69700 | 69800 | 69800 | 69700 | 94 |
| 335 | 20231220 | 132100 | 10414969100 | 69700 | 69700 | 69800 | 69700 | 162 |
| 336 | 20231220 | 132000 | 10403674200 | 69700 | 69700 | 69800 | 69700 | 115 |
| 337 | 20231220 | 131900 | 10395656900 | 69700 | 69700 | 69800 | 69700 | 129 |
| 338 | 20231220 | 131800 | 10386662700 | 69700 | 69700 | 69800 | 69700 | 127 |
| 339 | 20231220 | 131700 | 10377807200 | 69700 | 69800 | 69800 | 69700 | 711 |
| 340 | 20231220 | 131600 | 10328247200 | 69700 | 69700 | 69800 | 69700 | 1224 |
| 341 | 20231220 | 131500 | 10242932400 | 69800 | 69700 | 69800 | 69700 | 565 |
| 342 | 20231220 | 131400 | 10203497800 | 69800 | 69700 | 69800 | 69700 | 201 |
| 343 | 20231220 | 131300 | 10189487200 | 69700 | 69700 | 69800 | 69700 | 92 |
| 344 | 20231220 | 131200 | 10183074500 | 69700 | 69700 | 69800 | 69700 | 750 |
| 345 | 20231220 | 131100 | 10130799100 | 69700 | 69700 | 69800 | 69700 | 1052 |
| 346 | 20231220 | 131000 | 10057399000 | 69700 | 69700 | 69800 | 69700 | 76 |
| 347 | 20231220 | 130900 | 10052098100 | 69700 | 69700 | 69800 | 69700 | 328 |
| 348 | 20231220 | 130800 | 10029230500 | 69700 | 69700 | 69800 | 69700 | 284 |
| 349 | 20231220 | 130700 | 10009422900 | 69800 | 69700 | 69800 | 69700 | 72 |
| 350 | 20231220 | 130600 | 10004400600 | 69700 | 69700 | 69800 | 69700 | 454 |
| 351 | 20231220 | 130500 | 9972754100 | 69800 | 69700 | 69800 | 69700 | 46 |
| 352 | 20231220 | 130400 | 9969544800 | 69700 | 69700 | 69800 | 69700 | 755 |
| 353 | 20231220 | 130300 | 9916912400 | 69800 | 69700 | 69800 | 69700 | 115 |
| 354 | 20231220 | 130200 | 9908892700 | 69800 | 69800 | 69800 | 69700 | 93 |
| 355 | 20231220 | 130100 | 9902404100 | 69800 | 69700 | 69800 | 69700 | 79 |
| 356 | 20231220 | 130000 | 9896893500 | 69700 | 69700 | 69800 | 69700 | 89 |
| 357 | 20231220 | 125900 | 9890685000 | 69800 | 69700 | 69800 | 69700 | 388 |
| 358 | 20231220 | 125800 | 9863607700 | 69700 | 69700 | 69800 | 69700 | 95 |
| 359 | 20231220 | 125700 | 9856982600 | 69800 | 69700 | 69800 | 69700 | 112 |
| 360 | 20231220 | 125600 | 9849165500 | 69700 | 69700 | 69800 | 69700 | 202 |
| 361 | 20231220 | 125500 | 9835085200 | 69800 | 69800 | 69800 | 69700 | 335 |
| 362 | 20231220 | 125400 | 9811734500 | 69700 | 69700 | 69800 | 69700 | 295 |
| 363 | 20231220 | 125300 | 9791154600 | 69700 | 69800 | 69800 | 69700 | 184 |
| 364 | 20231220 | 125200 | 9778328600 | 69700 | 69700 | 69800 | 69700 | 87 |
| 365 | 20231220 | 125100 | 9772261800 | 69700 | 69800 | 69800 | 69700 | 2052 |
| 366 | 20231220 | 125000 | 9629235400 | 69700 | 69700 | 69800 | 69700 | 116 |
| 367 | 20231220 | 124900 | 9621146000 | 69700 | 69700 | 69800 | 69700 | 139 |
| 368 | 20231220 | 124800 | 9611451400 | 69700 | 69800 | 69800 | 69700 | 202 |
| 369 | 20231220 | 124700 | 9597365700 | 69800 | 69700 | 69800 | 69700 | 89 |
| 370 | 20231220 | 124600 | 9591158600 | 69800 | 69700 | 69800 | 69700 | 124 |
| 371 | 20231220 | 124500 | 9582515600 | 69800 | 69700 | 69800 | 69700 | 87 |
| 372 | 20231220 | 124400 | 9576443800 | 69700 | 69700 | 69800 | 69700 | 10 |
| 373 | 20231220 | 124300 | 9575746400 | 69700 | 69700 | 69800 | 69700 | 276 |
| 374 | 20231220 | 124200 | 9556507300 | 69800 | 69700 | 69800 | 69700 | 139 |
| 375 | 20231220 | 124100 | 9546810600 | 69700 | 69800 | 69800 | 69700 | 426 |
| 376 | 20231220 | 124000 | 9517104200 | 69800 | 69800 | 69800 | 69700 | 52 |
| 377 | 20231220 | 123900 | 9513474900 | 69700 | 69800 | 69800 | 69700 | 371 |
| 378 | 20231220 | 123800 | 9487613600 | 69700 | 69700 | 69800 | 69700 | 92 |
| 379 | 20231220 | 123700 | 9481197100 | 69800 | 69600 | 69800 | 69600 | 6975 |
| 380 | 20231220 | 123600 | 8995030200 | 69600 | 69700 | 69700 | 69600 | 107 |
| 381 | 20231220 | 123500 | 8987579700 | 69600 | 69600 | 69700 | 69600 | 373 |
| 382 | 20231220 | 123400 | 8961597200 | 69600 | 69600 | 69700 | 69600 | 441 |
| 383 | 20231220 | 123300 | 8930901500 | 69600 | 69700 | 69700 | 69600 | 60 |
| 384 | 20231220 | 123200 | 8926723500 | 69600 | 69600 | 69700 | 69600 | 407 |
| 385 | 20231220 | 123100 | 8898369700 | 69700 | 69600 | 69700 | 69600 | 155 |
| 386 | 20231220 | 123000 | 8887572700 | 69600 | 69700 | 69700 | 69600 | 897 |
| 387 | 20231220 | 122900 | 8825071500 | 69600 | 69600 | 69700 | 69600 | 235 |
| 388 | 20231220 | 122800 | 8808713500 | 69600 | 69600 | 69700 | 69600 | 117 |
| 389 | 20231220 | 122700 | 8800567900 | 69600 | 69600 | 69700 | 69600 | 71 |
| 390 | 20231220 | 122600 | 8795626100 | 69600 | 69600 | 69700 | 69600 | 521 |
| 391 | 20231220 | 122500 | 8759363500 | 69600 | 69600 | 69700 | 69600 | 383 |
| 392 | 20231220 | 122400 | 8732705400 | 69700 | 69700 | 69700 | 69600 | 38 |
| 393 | 20231220 | 122300 | 8730057000 | 69700 | 69600 | 69700 | 69600 | 130 |
| 394 | 20231220 | 122200 | 8721005200 | 69600 | 69500 | 69700 | 69500 | 236 |
| 395 | 20231220 | 122100 | 8704577700 | 69500 | 69600 | 69600 | 69500 | 624 |
| 396 | 20231220 | 122000 | 8661154100 | 69600 | 69600 | 69700 | 69600 | 332 |
| 397 | 20231220 | 121900 | 8638046600 | 69700 | 69600 | 69700 | 69600 | 117 |
| 398 | 20231220 | 121800 | 8629902400 | 69600 | 69600 | 69700 | 69600 | 2459 |
| 399 | 20231220 | 121700 | 8458755600 | 69600 | 69600 | 69700 | 69600 | 70 |
| 400 | 20231220 | 121600 | 8453879900 | 69700 | 69600 | 69700 | 69600 | 326 |
| 401 | 20231220 | 121500 | 8431187000 | 69700 | 69700 | 69700 | 69600 | 60 |
| 402 | 20231220 | 121400 | 8427007100 | 69600 | 69700 | 69700 | 69600 | 62 |
| 403 | 20231220 | 121300 | 8422687600 | 69600 | 69600 | 69600 | 69600 | 463 |
| 404 | 20231220 | 121200 | 8390462800 | 69600 | 69600 | 69700 | 69600 | 99 |
| 405 | 20231220 | 121100 | 8383567500 | 69600 | 69600 | 69700 | 69600 | 60 |
| 406 | 20231220 | 121000 | 8379387600 | 69700 | 69600 | 69700 | 69600 | 55 |
| 407 | 20231220 | 120900 | 8375556700 | 69700 | 69600 | 69700 | 69600 | 333 |
| 408 | 20231220 | 120800 | 8352376700 | 69700 | 69700 | 69700 | 69600 | 81 |
| 409 | 20231220 | 120700 | 8346734200 | 69700 | 69700 | 69700 | 69600 | 67 |
| 410 | 20231220 | 120600 | 8342064500 | 69700 | 69700 | 69700 | 69600 | 95 |
| 411 | 20231220 | 120500 | 8335448400 | 69600 | 69600 | 69700 | 69600 | 239 |
| 412 | 20231220 | 120400 | 8318805300 | 69700 | 69700 | 69700 | 69600 | 110 |
| 413 | 20231220 | 120300 | 8311145800 | 69600 | 69700 | 69700 | 69600 | 265 |
| 414 | 20231220 | 120200 | 8292678400 | 69600 | 69600 | 69700 | 69600 | 122 |
| 415 | 20231220 | 120100 | 8284183700 | 69600 | 69700 | 69700 | 69600 | 284 |
| 416 | 20231220 | 120000 | 8264411600 | 69600 | 69600 | 69700 | 69600 | 282 |
| 417 | 20231220 | 115900 | 8244757400 | 69700 | 69600 | 69700 | 69600 | 254 |
| 418 | 20231220 | 115800 | 8227063400 | 69600 | 69600 | 69700 | 69600 | 176 |
| 419 | 20231220 | 115700 | 8214805800 | 69600 | 69600 | 69700 | 69600 | 165 |
| 420 | 20231220 | 115600 | 8203319000 | 69600 | 69600 | 69700 | 69600 | 528 |
| 421 | 20231220 | 115500 | 8166544500 | 69600 | 69600 | 69700 | 69600 | 446 |
| 422 | 20231220 | 115400 | 8135495500 | 69600 | 69600 | 69700 | 69500 | 1597 |
| 423 | 20231220 | 115300 | 8024338500 | 69600 | 69600 | 69600 | 69500 | 158 |
| 424 | 20231220 | 115200 | 8013344800 | 69500 | 69600 | 69600 | 69500 | 325 |
| 425 | 20231220 | 115100 | 7990728300 | 69500 | 69500 | 69600 | 69500 | 59 |
| 426 | 20231220 | 115000 | 7986624400 | 69600 | 69500 | 69600 | 69500 | 77 |
| 427 | 20231220 | 114900 | 7981270000 | 69500 | 69600 | 69600 | 69500 | 119 |
| 428 | 20231220 | 114800 | 7972992800 | 69600 | 69500 | 69600 | 69500 | 145 |
| 429 | 20231220 | 114700 | 7962907000 | 69500 | 69500 | 69600 | 69500 | 235 |
| 430 | 20231220 | 114600 | 7946569200 | 69600 | 69500 | 69600 | 69500 | 77 |
| 431 | 20231220 | 114500 | 7941215700 | 69600 | 69500 | 69600 | 69500 | 10 |
| 432 | 20231220 | 114400 | 7940520400 | 69500 | 69400 | 69600 | 69400 | 5624 |
| 433 | 20231220 | 114300 | 7549381200 | 69400 | 69400 | 69500 | 69400 | 107 |
| 434 | 20231220 | 114200 | 7541953400 | 69400 | 69500 | 69500 | 69400 | 67 |
| 435 | 20231220 | 114100 | 7537303100 | 69500 | 69400 | 69500 | 69400 | 51 |
| 436 | 20231220 | 114000 | 7533762200 | 69400 | 69400 | 69500 | 69400 | 48 |
| 437 | 20231220 | 113900 | 7530429200 | 69400 | 69400 | 69500 | 69400 | 81 |
| 438 | 20231220 | 113800 | 7524807300 | 69500 | 69400 | 69500 | 69400 | 81 |
| 439 | 20231220 | 113700 | 7519182500 | 69500 | 69400 | 69500 | 69400 | 45 |
| 440 | 20231220 | 113600 | 7516057100 | 69400 | 69400 | 69500 | 69400 | 318 |
| 441 | 20231220 | 113500 | 7493980400 | 69400 | 69400 | 69400 | 69400 | 158 |
| 442 | 20231220 | 113400 | 7483015200 | 69400 | 69400 | 69500 | 69400 | 250 |
| 443 | 20231220 | 113300 | 7465641000 | 69400 | 69400 | 69500 | 69400 | 653 |
| 444 | 20231220 | 113200 | 7420272400 | 69400 | 69400 | 69500 | 69400 | 281 |
| 445 | 20231220 | 113100 | 7400770900 | 69400 | 69500 | 69500 | 69400 | 84 |
| 446 | 20231220 | 113000 | 7394938200 | 69500 | 69500 | 69500 | 69400 | 73 |
| 447 | 20231220 | 112900 | 7389870100 | 69400 | 69400 | 69400 | 69400 | 332 |
| 448 | 20231220 | 112800 | 7366829300 | 69400 | 69400 | 69500 | 69400 | 48 |
| 449 | 20231220 | 112700 | 7363495700 | 69400 | 69400 | 69400 | 69400 | 117 |
| 450 | 20231220 | 112600 | 7355375900 | 69500 | 69400 | 69500 | 69400 | 76 |
| 451 | 20231220 | 112500 | 7350101200 | 69400 | 69400 | 69500 | 69400 | 57 |
| 452 | 20231220 | 112400 | 7346141700 | 69400 | 69400 | 69400 | 69400 | 118 |
| 453 | 20231220 | 112300 | 7337952500 | 69400 | 69400 | 69500 | 69400 | 65 |
| 454 | 20231220 | 112200 | 7333441200 | 69400 | 69400 | 69500 | 69400 | 115 |
| 455 | 20231220 | 112100 | 7325457800 | 69500 | 69400 | 69500 | 69400 | 56 |
| 456 | 20231220 | 112000 | 7321568300 | 69400 | 69400 | 69500 | 69400 | 42 |
| 457 | 20231220 | 111900 | 7318653100 | 69500 | 69400 | 69500 | 69400 | 82 |
| 458 | 20231220 | 111800 | 7312960000 | 69400 | 69400 | 69400 | 69400 | 53 |
| 459 | 20231220 | 111700 | 7309281800 | 69400 | 69400 | 69500 | 69400 | 207 |
| 460 | 20231220 | 111600 | 7294913200 | 69400 | 69400 | 69500 | 69400 | 194 |
| 461 | 20231220 | 111500 | 7281447600 | 69500 | 69400 | 69500 | 69400 | 10 |
| 462 | 20231220 | 111400 | 7280753100 | 69400 | 69400 | 69500 | 69400 | 70 |
| 463 | 20231220 | 111300 | 7275894800 | 69400 | 69400 | 69500 | 69400 | 72 |
| 464 | 20231220 | 111200 | 7270896100 | 69400 | 69400 | 69500 | 69400 | 120 |
| 465 | 20231220 | 111100 | 7262567600 | 69400 | 69500 | 69500 | 69400 | 125 |
| 466 | 20231220 | 111000 | 7253892200 | 69400 | 69400 | 69500 | 69400 | 88 |
| 467 | 20231220 | 110900 | 7247781000 | 69400 | 69400 | 69500 | 69400 | 363 |
| 468 | 20231220 | 110800 | 7222587900 | 69400 | 69400 | 69500 | 69400 | 269 |
| 469 | 20231220 | 110700 | 7203919000 | 69400 | 69400 | 69500 | 69300 | 348 |
| 470 | 20231220 | 110600 | 7179752400 | 69500 | 69300 | 69500 | 69300 | 360 |
| 471 | 20231220 | 110500 | 7154752200 | 69400 | 69400 | 69400 | 69300 | 801 |
| 472 | 20231220 | 110400 | 7099163200 | 69500 | 69400 | 69500 | 69400 | 449 |
| 473 | 20231220 | 110300 | 7068000100 | 69400 | 69400 | 69500 | 69400 | 258 |
| 474 | 20231220 | 110200 | 7050094100 | 69500 | 69400 | 69500 | 69400 | 91 |
| 475 | 20231220 | 110100 | 7043773800 | 69400 | 69400 | 69500 | 69400 | 205 |
| 476 | 20231220 | 110000 | 7029544600 | 69400 | 69300 | 69400 | 69300 | 555 |
| 477 | 20231220 | 105900 | 6991028000 | 69300 | 69400 | 69400 | 69300 | 339 |
| 478 | 20231220 | 105800 | 6967527600 | 69400 | 69300 | 69400 | 69300 | 674 |
| 479 | 20231220 | 105700 | 6920795600 | 69300 | 69300 | 69400 | 69300 | 34 |
| 480 | 20231220 | 105600 | 6918437400 | 69300 | 69400 | 69400 | 69300 | 184 |
| 481 | 20231220 | 105500 | 6905673400 | 69400 | 69300 | 69400 | 69300 | 625 |
| 482 | 20231220 | 105400 | 6862304100 | 69300 | 69300 | 69400 | 69300 | 98 |
| 483 | 20231220 | 105300 | 6855511600 | 69400 | 69400 | 69400 | 69300 | 2299 |
| 484 | 20231220 | 105200 | 6696178800 | 69300 | 69300 | 69400 | 69300 | 177 |
| 485 | 20231220 | 105100 | 6683902900 | 69300 | 69300 | 69400 | 69300 | 161 |
| 486 | 20231220 | 105000 | 6672732000 | 69400 | 69400 | 69500 | 69400 | 613 |
| 487 | 20231220 | 104900 | 6630189400 | 69400 | 69400 | 69500 | 69300 | 1094 |
| 488 | 20231220 | 104800 | 6554268200 | 69400 | 69500 | 69500 | 69400 | 26 |
| 489 | 20231220 | 104700 | 6552463400 | 69400 | 69400 | 69500 | 69400 | 198 |
| 490 | 20231220 | 104600 | 6538721800 | 69400 | 69400 | 69500 | 69400 | 556 |
| 491 | 20231220 | 104500 | 6500133600 | 69400 | 69400 | 69400 | 69300 | 1592 |
| 492 | 20231220 | 104400 | 6389671600 | 69300 | 69300 | 69400 | 69300 | 376 |
| 493 | 20231220 | 104300 | 6363601800 | 69400 | 69400 | 69400 | 69300 | 454 |
| 494 | 20231220 | 104200 | 6332104200 | 69400 | 69400 | 69400 | 69300 | 621 |
| 495 | 20231220 | 104100 | 6289026700 | 69300 | 69300 | 69400 | 69300 | 201 |
| 496 | 20231220 | 104000 | 6275097000 | 69300 | 69300 | 69400 | 69300 | 259 |
| 497 | 20231220 | 103900 | 6257141200 | 69400 | 69300 | 69400 | 69300 | 70 |
| 498 | 20231220 | 103800 | 6252289900 | 69300 | 69300 | 69400 | 69300 | 103 |
| 499 | 20231220 | 103700 | 6245149900 | 69300 | 69400 | 69500 | 69300 | 3180 |
| 500 | 20231220 | 103600 | 6024644500 | 69400 | 69500 | 69500 | 69400 | 248 |
| 501 | 20231220 | 103500 | 6007429900 | 69500 | 69500 | 69500 | 69400 | 254 |
| 502 | 20231220 | 103400 | 5989788500 | 69400 | 69400 | 69500 | 69400 | 149 |
| 503 | 20231220 | 103300 | 5979442000 | 69400 | 69400 | 69500 | 69400 | 514 |
| 504 | 20231220 | 103200 | 5943770100 | 69400 | 69400 | 69500 | 69400 | 212 |
| 505 | 20231220 | 103100 | 5929056900 | 69500 | 69500 | 69500 | 69400 | 83 |
| 506 | 20231220 | 103000 | 5923291500 | 69500 | 69400 | 69500 | 69400 | 52 |
| 507 | 20231220 | 102900 | 5919680100 | 69400 | 69400 | 69500 | 69400 | 73 |
| 508 | 20231220 | 102800 | 5914613800 | 69500 | 69400 | 69500 | 69400 | 419 |
| 509 | 20231220 | 102700 | 5885507800 | 69500 | 69500 | 69600 | 69400 | 2137 |
| 510 | 20231220 | 102600 | 5737017400 | 69500 | 69500 | 69500 | 69500 | 182 |
| 511 | 20231220 | 102500 | 5724368400 | 69500 | 69500 | 69600 | 69500 | 2632 |
| 512 | 20231220 | 102400 | 5541440100 | 69500 | 69500 | 69600 | 69500 | 105 |
| 513 | 20231220 | 102300 | 5534140100 | 69500 | 69500 | 69600 | 69500 | 218 |
| 514 | 20231220 | 102200 | 5518978100 | 69500 | 69500 | 69600 | 69500 | 235 |
| 515 | 20231220 | 102100 | 5502631500 | 69500 | 69500 | 69600 | 69500 | 200 |
| 516 | 20231220 | 102000 | 5488729400 | 69600 | 69600 | 69600 | 69500 | 238 |
| 517 | 20231220 | 101900 | 5472171600 | 69600 | 69600 | 69600 | 69500 | 107 |
| 518 | 20231220 | 101800 | 5464729300 | 69500 | 69500 | 69600 | 69500 | 62 |
| 519 | 20231220 | 101700 | 5460420100 | 69600 | 69500 | 69600 | 69500 | 417 |
| 520 | 20231220 | 101600 | 5431434500 | 69500 | 69600 | 69600 | 69500 | 309 |
| 521 | 20231220 | 101500 | 5409953500 | 69600 | 69500 | 69600 | 69500 | 180 |
| 522 | 20231220 | 101400 | 5397438300 | 69600 | 69500 | 69600 | 69400 | 2070 |
| 523 | 20231220 | 101300 | 5253572300 | 69400 | 69500 | 69500 | 69400 | 93 |
| 524 | 20231220 | 101200 | 5247116200 | 69400 | 69500 | 69500 | 69400 | 712 |
| 525 | 20231220 | 101100 | 5197651000 | 69400 | 69400 | 69500 | 69400 | 271 |
| 526 | 20231220 | 101000 | 5178830400 | 69400 | 69500 | 69500 | 69400 | 106 |
| 527 | 20231220 | 100900 | 5171465800 | 69500 | 69500 | 69500 | 69400 | 155 |
| 528 | 20231220 | 100800 | 5160699800 | 69400 | 69500 | 69500 | 69400 | 142 |
| 529 | 20231220 | 100700 | 5150841000 | 69400 | 69400 | 69400 | 69400 | 813 |
| 530 | 20231220 | 100600 | 5094418800 | 69400 | 69300 | 69400 | 69300 | 91 |
| 531 | 20231220 | 100500 | 5088112000 | 69300 | 69400 | 69400 | 69300 | 157 |
| 532 | 20231220 | 100400 | 5077221000 | 69300 | 69400 | 69400 | 69300 | 711 |
| 533 | 20231220 | 100300 | 5027877700 | 69400 | 69400 | 69500 | 69400 | 146 |
| 534 | 20231220 | 100200 | 5017744900 | 69400 | 69400 | 69500 | 69400 | 220 |
| 535 | 20231220 | 100100 | 5002476500 | 69500 | 69400 | 69600 | 69400 | 2700 |
| 536 | 20231220 | 100000 | 4814869400 | 69400 | 69400 | 69500 | 69300 | 281 |
| 537 | 20231220 | 095900 | 4795363600 | 69400 | 69400 | 69400 | 69300 | 671 |
| 538 | 20231220 | 095800 | 4748819200 | 69400 | 69300 | 69400 | 69300 | 1626 |
| 539 | 20231220 | 095700 | 4635984200 | 69300 | 69400 | 69400 | 69300 | 127 |
| 540 | 20231220 | 095600 | 4627172200 | 69300 | 69400 | 69500 | 69300 | 1937 |
| 541 | 20231220 | 095500 | 4492837000 | 69400 | 69500 | 69500 | 69400 | 1045 |
| 542 | 20231220 | 095400 | 4420298800 | 69500 | 69500 | 69500 | 69400 | 4056 |
| 543 | 20231220 | 095300 | 4138482900 | 69500 | 69500 | 69500 | 69500 | 403 |
| 544 | 20231220 | 095200 | 4110474400 | 69500 | 69600 | 69600 | 69500 | 2527 |
| 545 | 20231220 | 095100 | 3934648900 | 69600 | 69600 | 69700 | 69600 | 105 |
| 546 | 20231220 | 095000 | 3927338400 | 69600 | 69600 | 69700 | 69600 | 51 |
| 547 | 20231220 | 094900 | 3923787000 | 69600 | 69700 | 69700 | 69600 | 1308 |
| 548 | 20231220 | 094800 | 3832746700 | 69600 | 69600 | 69700 | 69600 | 570 |
| 549 | 20231220 | 094700 | 3793073900 | 69600 | 69800 | 69800 | 69600 | 2931 |
| 550 | 20231220 | 094600 | 3588816000 | 69700 | 69700 | 69800 | 69700 | 389 |
| 551 | 20231220 | 094500 | 3561689200 | 69800 | 69700 | 69800 | 69700 | 49 |
| 552 | 20231220 | 094400 | 3558271900 | 69700 | 69700 | 69800 | 69700 | 289 |
| 553 | 20231220 | 094300 | 3538107300 | 69700 | 69700 | 69800 | 69700 | 668 |
| 554 | 20231220 | 094200 | 3491545200 | 69700 | 69700 | 69800 | 69700 | 129 |
| 555 | 20231220 | 094100 | 3482547400 | 69700 | 69700 | 69800 | 69700 | 438 |
| 556 | 20231220 | 094000 | 3451993700 | 69700 | 69800 | 69800 | 69700 | 449 |
| 557 | 20231220 | 093900 | 3420675300 | 69800 | 69700 | 69800 | 69700 | 169 |
| 558 | 20231220 | 093800 | 3408890300 | 69700 | 69800 | 69800 | 69700 | 201 |
| 559 | 20231220 | 093700 | 3394867900 | 69700 | 69800 | 69800 | 69700 | 285 |
| 560 | 20231220 | 093600 | 3374980600 | 69800 | 69700 | 69800 | 69700 | 208 |
| 561 | 20231220 | 093500 | 3360465300 | 69700 | 69700 | 69800 | 69600 | 2240 |
| 562 | 20231220 | 093400 | 3204300600 | 69700 | 69600 | 69700 | 69600 | 107 |
| 563 | 20231220 | 093300 | 3196851500 | 69600 | 69600 | 69700 | 69600 | 765 |
| 564 | 20231220 | 093200 | 3143596500 | 69600 | 69700 | 69700 | 69600 | 92 |
| 565 | 20231220 | 093100 | 3137186400 | 69700 | 69600 | 69700 | 69600 | 986 |
| 566 | 20231220 | 093000 | 3068553500 | 69600 | 69600 | 69700 | 69600 | 2113 |
| 567 | 20231220 | 092900 | 2921487500 | 69700 | 69700 | 69700 | 69700 | 365 |
| 568 | 20231220 | 092800 | 2896047000 | 69700 | 69700 | 69700 | 69700 | 892 |
| 569 | 20231220 | 092700 | 2833874600 | 69700 | 69700 | 69700 | 69700 | 1022 |
| 570 | 20231220 | 092600 | 2762641200 | 69700 | 69700 | 69700 | 69700 | 1050 |
| 571 | 20231220 | 092500 | 2689456200 | 69700 | 69800 | 69800 | 69700 | 109 |
| 572 | 20231220 | 092400 | 2681856900 | 69700 | 69800 | 69800 | 69700 | 71 |
| 573 | 20231220 | 092300 | 2676907700 | 69800 | 69800 | 69800 | 69700 | 190 |
| 574 | 20231220 | 092200 | 2663649400 | 69700 | 69700 | 69800 | 69600 | 247 |
| 575 | 20231220 | 092100 | 2646433500 | 69700 | 69700 | 69800 | 69600 | 2533 |
| 576 | 20231220 | 092000 | 2469878600 | 69800 | 69800 | 69800 | 69700 | 38 |
| 577 | 20231220 | 091900 | 2467228800 | 69800 | 69800 | 69800 | 69700 | 116 |
| 578 | 20231220 | 091800 | 2459132900 | 69800 | 69800 | 69800 | 69700 | 507 |
| 579 | 20231220 | 091700 | 2423746400 | 69800 | 69800 | 69900 | 69800 | 1284 |
| 580 | 20231220 | 091600 | 2334123100 | 69800 | 69900 | 69900 | 69800 | 1719 |
| 581 | 20231220 | 091500 | 2214104200 | 69900 | 69900 | 70000 | 69800 | 737 |
| 582 | 20231220 | 091400 | 2162583100 | 69800 | 69900 | 70000 | 69800 | 1391 |
| 583 | 20231220 | 091300 | 2065370300 | 69900 | 69700 | 69900 | 69700 | 7488 |
| 584 | 20231220 | 091200 | 1542299700 | 69800 | 69700 | 69800 | 69700 | 194 |
| 585 | 20231220 | 091100 | 1528776900 | 69700 | 69600 | 69800 | 69600 | 2466 |
| 586 | 20231220 | 091000 | 1356898200 | 69600 | 69700 | 69700 | 69600 | 4005 |
| 587 | 20231220 | 090900 | 1077771800 | 69700 | 69600 | 69700 | 69600 | 933 |
| 588 | 20231220 | 090800 | 1012800100 | 69600 | 69600 | 69700 | 69600 | 298 |
| 589 | 20231220 | 090700 | 992051300 | 69700 | 69700 | 69700 | 69600 | 627 |
| 590 | 20231220 | 090600 | 948400200 | 69600 | 69700 | 69700 | 69600 | 321 |
| 591 | 20231220 | 090500 | 926051900 | 69700 | 69600 | 69700 | 69600 | 2243 |
| 592 | 20231220 | 090400 | 769899500 | 69600 | 69500 | 69700 | 69500 | 404 |
| 593 | 20231220 | 090300 | 741779400 | 69500 | 69800 | 69800 | 69500 | 2081 |
| 594 | 20231220 | 090200 | 596895300 | 69800 | 69900 | 69900 | 69700 | 1986 |
| 595 | 20231220 | 090100 | 458259500 | 69900 | 69800 | 69900 | 69800 | 2366 |
| 596 | 20231220 | 090000 | 292921100 | 69800 | 69600 | 69900 | 69600 | 4204 |