32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 185100 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 8016 |
| 3 | 20231219 | 185000 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 4 | 20231219 | 184900 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 5 | 20231219 | 184800 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 6 | 20231219 | 184700 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 7 | 20231219 | 184600 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 8 | 20231219 | 184500 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 9 | 20231219 | 184400 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 10 | 20231219 | 184300 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 11 | 20231219 | 184200 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 12 | 20231219 | 184100 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 13 | 20231219 | 184000 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 14 | 20231219 | 183900 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 15 | 20231219 | 183800 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 16 | 20231219 | 183700 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 17 | 20231219 | 183600 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 18 | 20231219 | 183500 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 19 | 20231219 | 183400 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 20 | 20231219 | 183300 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 21 | 20231219 | 183200 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 22 | 20231219 | 183100 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 23 | 20231219 | 183000 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 24 | 20231219 | 182900 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 25 | 20231219 | 182800 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 26 | 20231219 | 182700 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 27 | 20231219 | 182600 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 28 | 20231219 | 182500 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 29 | 20231219 | 182400 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 30 | 20231219 | 182300 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 31 | 20231219 | 182200 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 32 | 20231219 | 182100 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 8016 |
| 33 | 20231219 | 182000 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 34 | 20231219 | 181900 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 35 | 20231219 | 181800 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 36 | 20231219 | 181700 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 37 | 20231219 | 181600 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 38 | 20231219 | 181500 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 39 | 20231219 | 181400 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 40 | 20231219 | 181300 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 41 | 20231219 | 181200 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 42 | 20231219 | 181100 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 43 | 20231219 | 181000 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 44 | 20231219 | 180900 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 45 | 20231219 | 180800 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 46 | 20231219 | 180700 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 47 | 20231219 | 180600 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 48 | 20231219 | 180500 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 49 | 20231219 | 180400 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 50 | 20231219 | 180300 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 51 | 20231219 | 180200 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 52 | 20231219 | 180100 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 53 | 20231219 | 180000 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 54 | 20231219 | 175900 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 55 | 20231219 | 175800 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 56 | 20231219 | 175700 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 57 | 20231219 | 175600 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 58 | 20231219 | 175500 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 59 | 20231219 | 175400 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 60 | 20231219 | 175300 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 61 | 20231219 | 175200 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 62 | 20231219 | 175100 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 8016 |
| 63 | 20231219 | 175000 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 64 | 20231219 | 174900 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 65 | 20231219 | 174800 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 66 | 20231219 | 174700 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 67 | 20231219 | 174600 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 68 | 20231219 | 174500 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 69 | 20231219 | 174400 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 70 | 20231219 | 174300 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 71 | 20231219 | 174200 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 72 | 20231219 | 174100 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 73 | 20231219 | 174000 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 74 | 20231219 | 173900 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 75 | 20231219 | 173800 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 76 | 20231219 | 173700 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 77 | 20231219 | 173600 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 78 | 20231219 | 173500 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 79 | 20231219 | 173400 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 80 | 20231219 | 173300 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 81 | 20231219 | 173200 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 82 | 20231219 | 173100 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 83 | 20231219 | 173000 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 84 | 20231219 | 172900 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 85 | 20231219 | 172800 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 86 | 20231219 | 172700 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 87 | 20231219 | 172600 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 88 | 20231219 | 172500 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 89 | 20231219 | 172400 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 90 | 20231219 | 172300 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 91 | 20231219 | 172200 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 92 | 20231219 | 172100 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 8016 |
| 93 | 20231219 | 172000 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 94 | 20231219 | 171900 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 95 | 20231219 | 171800 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 96 | 20231219 | 171700 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 97 | 20231219 | 171600 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 98 | 20231219 | 171500 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 99 | 20231219 | 171400 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 100 | 20231219 | 171300 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 101 | 20231219 | 171200 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 102 | 20231219 | 171100 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 103 | 20231219 | 171000 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 104 | 20231219 | 170900 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 105 | 20231219 | 170800 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 106 | 20231219 | 170700 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 107 | 20231219 | 170600 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 108 | 20231219 | 170500 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 109 | 20231219 | 170400 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 110 | 20231219 | 170300 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 111 | 20231219 | 170200 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 112 | 20231219 | 170100 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 113 | 20231219 | 170000 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 114 | 20231219 | 165900 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 115 | 20231219 | 165800 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 116 | 20231219 | 165700 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 117 | 20231219 | 165600 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 118 | 20231219 | 165500 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 119 | 20231219 | 165400 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 120 | 20231219 | 165300 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 121 | 20231219 | 165200 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 122 | 20231219 | 165100 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 8016 |
| 123 | 20231219 | 165000 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 124 | 20231219 | 164900 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 125 | 20231219 | 164800 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 126 | 20231219 | 164700 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 127 | 20231219 | 164600 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 128 | 20231219 | 164500 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 129 | 20231219 | 164400 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 130 | 20231219 | 164300 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 131 | 20231219 | 164200 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 132 | 20231219 | 164100 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 133 | 20231219 | 164000 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 134 | 20231219 | 163900 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 135 | 20231219 | 163800 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 136 | 20231219 | 163700 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 137 | 20231219 | 163600 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 138 | 20231219 | 163500 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 139 | 20231219 | 163400 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 140 | 20231219 | 163300 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 141 | 20231219 | 163200 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 142 | 20231219 | 163100 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 143 | 20231219 | 163000 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 144 | 20231219 | 162900 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 145 | 20231219 | 162800 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 146 | 20231219 | 162700 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 147 | 20231219 | 162600 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 148 | 20231219 | 162500 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 149 | 20231219 | 162400 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 150 | 20231219 | 162300 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 151 | 20231219 | 162200 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 152 | 20231219 | 162100 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 8016 |
| 153 | 20231219 | 162000 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 154 | 20231219 | 161900 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 155 | 20231219 | 161800 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 156 | 20231219 | 161700 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 157 | 20231219 | 161600 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 158 | 20231219 | 161500 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 159 | 20231219 | 161400 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 160 | 20231219 | 161300 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 161 | 20231219 | 161200 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 162 | 20231219 | 161100 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 163 | 20231219 | 161000 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 164 | 20231219 | 160900 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 165 | 20231219 | 160800 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 166 | 20231219 | 160700 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 167 | 20231219 | 160600 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 168 | 20231219 | 160500 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 169 | 20231219 | 160400 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 170 | 20231219 | 160300 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 171 | 20231219 | 160200 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 172 | 20231219 | 160100 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 173 | 20231219 | 160000 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 174 | 20231219 | 155900 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 175 | 20231219 | 155800 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 176 | 20231219 | 155700 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 177 | 20231219 | 155600 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 178 | 20231219 | 155500 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 179 | 20231219 | 155400 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 180 | 20231219 | 155300 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 181 | 20231219 | 155200 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 182 | 20231219 | 155100 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 8016 |
| 183 | 20231219 | 155000 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 184 | 20231219 | 154900 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 185 | 20231219 | 154800 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 186 | 20231219 | 154700 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 187 | 20231219 | 154600 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 188 | 20231219 | 154500 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 189 | 20231219 | 154400 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 190 | 20231219 | 154300 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 191 | 20231219 | 154200 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 192 | 20231219 | 154100 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 193 | 20231219 | 154000 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 194 | 20231219 | 153900 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 195 | 20231219 | 153800 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 196 | 20231219 | 153700 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 197 | 20231219 | 153600 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 198 | 20231219 | 153500 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 199 | 20231219 | 153400 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 200 | 20231219 | 153300 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 201 | 20231219 | 153200 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 202 | 20231219 | 153100 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 0 |
| 203 | 20231219 | 153000 | 10623718600 | 65700 | 65700 | 65700 | 65700 | 8016 |
| 204 | 20231219 | 152900 | 10097067400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 205 | 20231219 | 152800 | 10097067400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 206 | 20231219 | 152700 | 10097067400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 207 | 20231219 | 152600 | 10097067400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 208 | 20231219 | 152500 | 10097067400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 209 | 20231219 | 152400 | 10097067400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 210 | 20231219 | 152300 | 10097067400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 211 | 20231219 | 152200 | 10097067400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 212 | 20231219 | 152100 | 10097067400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 213 | 20231219 | 152000 | 10097067400 | 65500 | 65500 | 65500 | 65500 | 0 |
| 214 | 20231219 | 151900 | 10097067400 | 65500 | 65600 | 65700 | 65500 | 208 |
| 215 | 20231219 | 151800 | 10083430400 | 65600 | 65600 | 65700 | 65600 | 329 |
| 216 | 20231219 | 151700 | 10061847900 | 65600 | 65700 | 65700 | 65600 | 504 |
| 217 | 20231219 | 151600 | 10028783800 | 65600 | 65600 | 65700 | 65500 | 705 |
| 218 | 20231219 | 151500 | 9982546800 | 65500 | 65500 | 65600 | 65500 | 94 |
| 219 | 20231219 | 151400 | 9976383700 | 65500 | 65600 | 65700 | 65500 | 266 |
| 220 | 20231219 | 151300 | 9958930700 | 65600 | 65500 | 65700 | 65500 | 483 |
| 221 | 20231219 | 151200 | 9927251600 | 65500 | 65600 | 65600 | 65500 | 709 |
| 222 | 20231219 | 151100 | 9880742600 | 65600 | 65600 | 65700 | 65600 | 122 |
| 223 | 20231219 | 151000 | 9872739300 | 65600 | 65600 | 65700 | 65600 | 153 |
| 224 | 20231219 | 150900 | 9862697600 | 65700 | 65600 | 65700 | 65600 | 373 |
| 225 | 20231219 | 150800 | 9838218700 | 65700 | 65600 | 65700 | 65500 | 249 |
| 226 | 20231219 | 150700 | 9821890900 | 65600 | 65600 | 65700 | 65500 | 258 |
| 227 | 20231219 | 150600 | 9804965700 | 65600 | 65600 | 65600 | 65600 | 357 |
| 228 | 20231219 | 150500 | 9781546500 | 65700 | 65600 | 65700 | 65600 | 1197 |
| 229 | 20231219 | 150400 | 9703021200 | 65600 | 65600 | 65700 | 65600 | 353 |
| 230 | 20231219 | 150300 | 9679862100 | 65600 | 65600 | 65700 | 65600 | 110 |
| 231 | 20231219 | 150200 | 9672644000 | 65600 | 65600 | 65600 | 65600 | 70 |
| 232 | 20231219 | 150100 | 9668052000 | 65600 | 65600 | 65600 | 65600 | 1167 |
| 233 | 20231219 | 150000 | 9591496800 | 65700 | 65600 | 65700 | 65600 | 579 |
| 234 | 20231219 | 145900 | 9553506800 | 65600 | 65600 | 65700 | 65600 | 453 |
| 235 | 20231219 | 145800 | 9523785300 | 65600 | 65600 | 65600 | 65600 | 207 |
| 236 | 20231219 | 145700 | 9510206100 | 65600 | 65600 | 65700 | 65600 | 178 |
| 237 | 20231219 | 145600 | 9498527800 | 65600 | 65600 | 65600 | 65600 | 250 |
| 238 | 20231219 | 145500 | 9482127800 | 65600 | 65700 | 65700 | 65600 | 264 |
| 239 | 20231219 | 145400 | 9464807800 | 65600 | 65600 | 65700 | 65600 | 258 |
| 240 | 20231219 | 145300 | 9447882900 | 65700 | 65600 | 65700 | 65600 | 178 |
| 241 | 20231219 | 145200 | 9436204100 | 65600 | 65600 | 65700 | 65600 | 145 |
| 242 | 20231219 | 145100 | 9426689600 | 65600 | 65600 | 65700 | 65600 | 359 |
| 243 | 20231219 | 145000 | 9403139100 | 65600 | 65600 | 65700 | 65600 | 328 |
| 244 | 20231219 | 144900 | 9381610600 | 65600 | 65500 | 65600 | 65500 | 1135 |
| 245 | 20231219 | 144800 | 9307166100 | 65500 | 65500 | 65500 | 65500 | 29 |
| 246 | 20231219 | 144700 | 9305266600 | 65500 | 65600 | 65700 | 65500 | 629 |
| 247 | 20231219 | 144600 | 9264014800 | 65600 | 65500 | 65600 | 65400 | 6147 |
| 248 | 20231219 | 144500 | 8861488600 | 65500 | 65500 | 65500 | 65500 | 345 |
| 249 | 20231219 | 144400 | 8838891100 | 65500 | 65500 | 65600 | 65500 | 64 |
| 250 | 20231219 | 144300 | 8834697600 | 65500 | 65500 | 65600 | 65500 | 297 |
| 251 | 20231219 | 144200 | 8815234000 | 65500 | 65500 | 65500 | 65500 | 166 |
| 252 | 20231219 | 144100 | 8804361000 | 65500 | 65500 | 65500 | 65500 | 207 |
| 253 | 20231219 | 144000 | 8790802500 | 65600 | 65500 | 65600 | 65500 | 310 |
| 254 | 20231219 | 143900 | 8770496000 | 65600 | 65500 | 65600 | 65400 | 2548 |
| 255 | 20231219 | 143800 | 8603736800 | 65500 | 65500 | 65500 | 65400 | 293 |
| 256 | 20231219 | 143700 | 8584545500 | 65400 | 65500 | 65600 | 65400 | 591 |
| 257 | 20231219 | 143600 | 8545841800 | 65500 | 65400 | 65600 | 65400 | 483 |
| 258 | 20231219 | 143500 | 8514207900 | 65400 | 65500 | 65600 | 65400 | 386 |
| 259 | 20231219 | 143400 | 8488937600 | 65500 | 65500 | 65600 | 65500 | 171 |
| 260 | 20231219 | 143300 | 8477735600 | 65500 | 65500 | 65500 | 65500 | 545 |
| 261 | 20231219 | 143200 | 8442038100 | 65500 | 65500 | 65600 | 65500 | 483 |
| 262 | 20231219 | 143100 | 8410401400 | 65500 | 65600 | 65600 | 65500 | 424 |
| 263 | 20231219 | 143000 | 8382607200 | 65600 | 65500 | 65600 | 65500 | 302 |
| 264 | 20231219 | 142900 | 8362824700 | 65600 | 65500 | 65600 | 65500 | 218 |
| 265 | 20231219 | 142800 | 8348540700 | 65500 | 65500 | 65600 | 65500 | 26 |
| 266 | 20231219 | 142700 | 8346837600 | 65500 | 65500 | 65600 | 65500 | 283 |
| 267 | 20231219 | 142600 | 8328299600 | 65500 | 65500 | 65600 | 65500 | 317 |
| 268 | 20231219 | 142500 | 8307535600 | 65500 | 65600 | 65600 | 65500 | 228 |
| 269 | 20231219 | 142400 | 8292601200 | 65500 | 65600 | 65600 | 65500 | 205 |
| 270 | 20231219 | 142300 | 8279156200 | 65500 | 65500 | 65600 | 65500 | 300 |
| 271 | 20231219 | 142200 | 8259498100 | 65600 | 65600 | 65600 | 65500 | 210 |
| 272 | 20231219 | 142100 | 8245738400 | 65600 | 65500 | 65600 | 65500 | 276 |
| 273 | 20231219 | 142000 | 8227658700 | 65500 | 65500 | 65500 | 65500 | 81 |
| 274 | 20231219 | 141900 | 8222353200 | 65500 | 65500 | 65500 | 65500 | 224 |
| 275 | 20231219 | 141800 | 8207681200 | 65500 | 65500 | 65500 | 65500 | 755 |
| 276 | 20231219 | 141700 | 8158228700 | 65600 | 65500 | 65600 | 65500 | 162 |
| 277 | 20231219 | 141600 | 8147616200 | 65500 | 65500 | 65500 | 65500 | 86 |
| 278 | 20231219 | 141500 | 8141983200 | 65500 | 65500 | 65500 | 65500 | 215 |
| 279 | 20231219 | 141400 | 8127900700 | 65500 | 65500 | 65600 | 65500 | 175 |
| 280 | 20231219 | 141300 | 8116436700 | 65500 | 65500 | 65500 | 65500 | 209 |
| 281 | 20231219 | 141200 | 8102747200 | 65500 | 65500 | 65500 | 65500 | 121 |
| 282 | 20231219 | 141100 | 8094821700 | 65500 | 65500 | 65600 | 65500 | 365 |
| 283 | 20231219 | 141000 | 8070911700 | 65600 | 65600 | 65600 | 65500 | 969 |
| 284 | 20231219 | 140900 | 8007437400 | 65600 | 65500 | 65600 | 65500 | 231 |
| 285 | 20231219 | 140800 | 7992304500 | 65600 | 65600 | 65600 | 65500 | 368 |
| 286 | 20231219 | 140700 | 7968199700 | 65500 | 65600 | 65600 | 65500 | 262 |
| 287 | 20231219 | 140600 | 7951027500 | 65600 | 65500 | 65600 | 65500 | 167 |
| 288 | 20231219 | 140500 | 7940088300 | 65600 | 65500 | 65600 | 65500 | 187 |
| 289 | 20231219 | 140400 | 7927835600 | 65600 | 65500 | 65600 | 65500 | 63 |
| 290 | 20231219 | 140300 | 7923702900 | 65600 | 65600 | 65600 | 65500 | 205 |
| 291 | 20231219 | 140200 | 7910272500 | 65500 | 65600 | 65600 | 65500 | 328 |
| 292 | 20231219 | 140100 | 7888776800 | 65600 | 65500 | 65600 | 65500 | 112 |
| 293 | 20231219 | 140000 | 7881433200 | 65500 | 65600 | 65600 | 65500 | 748 |
| 294 | 20231219 | 135900 | 7832438500 | 65500 | 65600 | 65600 | 65500 | 279 |
| 295 | 20231219 | 135800 | 7814162400 | 65500 | 65500 | 65600 | 65500 | 506 |
| 296 | 20231219 | 135700 | 7781017900 | 65500 | 65500 | 65600 | 65500 | 69 |
| 297 | 20231219 | 135600 | 7776498300 | 65500 | 65500 | 65600 | 65500 | 169 |
| 298 | 20231219 | 135500 | 7765428700 | 65500 | 65500 | 65500 | 65500 | 212 |
| 299 | 20231219 | 135400 | 7751542700 | 65500 | 65500 | 65600 | 65500 | 247 |
| 300 | 20231219 | 135300 | 7735358300 | 65500 | 65500 | 65500 | 65500 | 63 |
| 301 | 20231219 | 135200 | 7731231800 | 65500 | 65600 | 65600 | 65500 | 167 |
| 302 | 20231219 | 135100 | 7720290700 | 65500 | 65500 | 65600 | 65500 | 205 |
| 303 | 20231219 | 135000 | 7706857500 | 65500 | 65500 | 65500 | 65500 | 206 |
| 304 | 20231219 | 134900 | 7693364500 | 65500 | 65500 | 65600 | 65500 | 216 |
| 305 | 20231219 | 134800 | 7679200500 | 65500 | 65500 | 65600 | 65500 | 261 |
| 306 | 20231219 | 134700 | 7662094200 | 65500 | 65500 | 65500 | 65500 | 141 |
| 307 | 20231219 | 134600 | 7652858700 | 65500 | 65600 | 65600 | 65500 | 141 |
| 308 | 20231219 | 134500 | 7643623100 | 65500 | 65500 | 65600 | 65500 | 119 |
| 309 | 20231219 | 134400 | 7635818600 | 65600 | 65500 | 65600 | 65500 | 730 |
| 310 | 20231219 | 134300 | 7587943600 | 65500 | 65600 | 65600 | 65500 | 174 |
| 311 | 20231219 | 134200 | 7576545600 | 65600 | 65500 | 65600 | 65500 | 198 |
| 312 | 20231219 | 134100 | 7563571100 | 65500 | 65500 | 65600 | 65500 | 81 |
| 313 | 20231219 | 134000 | 7558259900 | 65500 | 65600 | 65600 | 65500 | 192 |
| 314 | 20231219 | 133900 | 7545680200 | 65600 | 65600 | 65600 | 65500 | 171 |
| 315 | 20231219 | 133800 | 7534477000 | 65600 | 65600 | 65600 | 65500 | 458 |
| 316 | 20231219 | 133700 | 7504458100 | 65600 | 65600 | 65600 | 65500 | 53 |
| 317 | 20231219 | 133600 | 7500982500 | 65600 | 65500 | 65600 | 65500 | 731 |
| 318 | 20231219 | 133500 | 7453047200 | 65500 | 65600 | 65600 | 65500 | 248 |
| 319 | 20231219 | 133400 | 7436794800 | 65600 | 65500 | 65600 | 65500 | 165 |
| 320 | 20231219 | 133300 | 7425985300 | 65500 | 65500 | 65500 | 65500 | 92 |
| 321 | 20231219 | 133200 | 7419959300 | 65600 | 65600 | 65600 | 65500 | 311 |
| 322 | 20231219 | 133100 | 7399573700 | 65600 | 65500 | 65600 | 65500 | 983 |
| 323 | 20231219 | 133000 | 7335117600 | 65500 | 65500 | 65600 | 65500 | 185 |
| 324 | 20231219 | 132900 | 7323000000 | 65600 | 65500 | 65600 | 65500 | 541 |
| 325 | 20231219 | 132800 | 7287563700 | 65500 | 65500 | 65600 | 65500 | 252 |
| 326 | 20231219 | 132700 | 7271055600 | 65500 | 65600 | 65600 | 65500 | 218 |
| 327 | 20231219 | 132600 | 7256775300 | 65600 | 65400 | 65600 | 65400 | 227 |
| 328 | 20231219 | 132500 | 7241928200 | 65400 | 65600 | 65600 | 65400 | 36 |
| 329 | 20231219 | 132400 | 7239570800 | 65400 | 65500 | 65500 | 65400 | 196 |
| 330 | 20231219 | 132300 | 7226746700 | 65500 | 65400 | 65500 | 65400 | 154 |
| 331 | 20231219 | 132200 | 7216675000 | 65400 | 65400 | 65600 | 65400 | 148 |
| 332 | 20231219 | 132100 | 7206995200 | 65600 | 65500 | 65600 | 65500 | 339 |
| 333 | 20231219 | 132000 | 7184789200 | 65400 | 65600 | 65600 | 65400 | 224 |
| 334 | 20231219 | 131900 | 7170114000 | 65600 | 65500 | 65600 | 65500 | 218 |
| 335 | 20231219 | 131800 | 7155830400 | 65500 | 65400 | 65600 | 65400 | 731 |
| 336 | 20231219 | 131700 | 7107964300 | 65500 | 65500 | 65500 | 65500 | 11 |
| 337 | 20231219 | 131600 | 7107243800 | 65400 | 65500 | 65500 | 65400 | 1253 |
| 338 | 20231219 | 131500 | 7025173200 | 65500 | 65500 | 65600 | 65500 | 597 |
| 339 | 20231219 | 131400 | 6986068100 | 65500 | 65500 | 65500 | 65500 | 490 |
| 340 | 20231219 | 131300 | 6953973100 | 65600 | 65600 | 65600 | 65500 | 154 |
| 341 | 20231219 | 131200 | 6943878300 | 65600 | 65600 | 65700 | 65600 | 132 |
| 342 | 20231219 | 131100 | 6935214900 | 65700 | 65600 | 65700 | 65600 | 213 |
| 343 | 20231219 | 131000 | 6921240600 | 65600 | 65600 | 65700 | 65500 | 98 |
| 344 | 20231219 | 130900 | 6914811300 | 65500 | 65500 | 65600 | 65500 | 1483 |
| 345 | 20231219 | 130800 | 6817527600 | 65500 | 65500 | 65600 | 65500 | 112 |
| 346 | 20231219 | 130700 | 6810190100 | 65500 | 65500 | 65600 | 65500 | 186 |
| 347 | 20231219 | 130600 | 6798005100 | 65500 | 65500 | 65600 | 65500 | 59 |
| 348 | 20231219 | 130500 | 6794136300 | 65500 | 65500 | 65600 | 65500 | 496 |
| 349 | 20231219 | 130400 | 6761608800 | 65600 | 65500 | 65600 | 65500 | 8 |
| 350 | 20231219 | 130300 | 6761084200 | 65500 | 65500 | 65500 | 65500 | 22 |
| 351 | 20231219 | 130200 | 6759643200 | 65500 | 65600 | 65600 | 65500 | 53 |
| 352 | 20231219 | 130100 | 6756170200 | 65500 | 65500 | 65600 | 65500 | 101 |
| 353 | 20231219 | 130000 | 6749554500 | 65500 | 65500 | 65500 | 65500 | 22 |
| 354 | 20231219 | 125900 | 6748113500 | 65500 | 65500 | 65500 | 65500 | 330 |
| 355 | 20231219 | 125800 | 6726498500 | 65500 | 65500 | 65600 | 65500 | 122 |
| 356 | 20231219 | 125700 | 6718499800 | 65600 | 65500 | 65600 | 65500 | 81 |
| 357 | 20231219 | 125600 | 6713193900 | 65600 | 65500 | 65600 | 65500 | 136 |
| 358 | 20231219 | 125500 | 6704275300 | 65500 | 65500 | 65600 | 65500 | 26 |
| 359 | 20231219 | 125400 | 6702570800 | 65500 | 65600 | 65600 | 65500 | 29 |
| 360 | 20231219 | 125300 | 6700671100 | 65600 | 65500 | 65600 | 65500 | 47 |
| 361 | 20231219 | 125200 | 6697588300 | 65500 | 65600 | 65600 | 65500 | 27 |
| 362 | 20231219 | 125100 | 6695818300 | 65500 | 65500 | 65500 | 65500 | 112 |
| 363 | 20231219 | 125000 | 6688482300 | 65500 | 65500 | 65500 | 65500 | 51 |
| 364 | 20231219 | 124900 | 6685141800 | 65600 | 65600 | 65600 | 65500 | 231 |
| 365 | 20231219 | 124800 | 6670006600 | 65600 | 65500 | 65600 | 65500 | 71 |
| 366 | 20231219 | 124700 | 6665354600 | 65400 | 65500 | 65600 | 65400 | 107 |
| 367 | 20231219 | 124600 | 6658341900 | 65500 | 65500 | 65500 | 65400 | 267 |
| 368 | 20231219 | 124500 | 6640853500 | 65600 | 65500 | 65600 | 65500 | 74 |
| 369 | 20231219 | 124400 | 6635999500 | 65500 | 65500 | 65500 | 65500 | 78 |
| 370 | 20231219 | 124300 | 6630890500 | 65500 | 65400 | 65500 | 65400 | 52 |
| 371 | 20231219 | 124200 | 6627485600 | 65400 | 65400 | 65600 | 65400 | 45 |
| 372 | 20231219 | 124100 | 6624539400 | 65500 | 65500 | 65500 | 65400 | 110 |
| 373 | 20231219 | 124000 | 6617335700 | 65500 | 65500 | 65600 | 65500 | 117 |
| 374 | 20231219 | 123900 | 6609662700 | 65500 | 65600 | 65600 | 65500 | 109 |
| 375 | 20231219 | 123800 | 6602521700 | 65500 | 65500 | 65600 | 65500 | 161 |
| 376 | 20231219 | 123700 | 6591976000 | 65500 | 65500 | 65500 | 65400 | 310 |
| 377 | 20231219 | 123600 | 6571671100 | 65500 | 65500 | 65500 | 65400 | 161 |
| 378 | 20231219 | 123500 | 6561131600 | 65500 | 65400 | 65500 | 65400 | 75 |
| 379 | 20231219 | 123400 | 6556224800 | 65500 | 65400 | 65500 | 65400 | 67 |
| 380 | 20231219 | 123300 | 6551842900 | 65400 | 65400 | 65400 | 65400 | 25 |
| 381 | 20231219 | 123200 | 6550207900 | 65500 | 65500 | 65500 | 65500 | 39 |
| 382 | 20231219 | 123100 | 6547653400 | 65400 | 65400 | 65500 | 65400 | 49 |
| 383 | 20231219 | 123000 | 6544448700 | 65400 | 65400 | 65500 | 65400 | 490 |
| 384 | 20231219 | 122900 | 6512398300 | 65400 | 65500 | 65500 | 65400 | 333 |
| 385 | 20231219 | 122800 | 6490617500 | 65400 | 65500 | 65500 | 65400 | 21 |
| 386 | 20231219 | 122700 | 6489243500 | 65400 | 65400 | 65500 | 65400 | 62 |
| 387 | 20231219 | 122600 | 6485184600 | 65500 | 65500 | 65500 | 65400 | 15 |
| 388 | 20231219 | 122500 | 6484202200 | 65500 | 65400 | 65500 | 65400 | 55 |
| 389 | 20231219 | 122400 | 6480603000 | 65600 | 65500 | 65600 | 65400 | 670 |
| 390 | 20231219 | 122300 | 6436713500 | 65500 | 65400 | 65500 | 65400 | 156 |
| 391 | 20231219 | 122200 | 6426496900 | 65400 | 65400 | 65500 | 65400 | 71 |
| 392 | 20231219 | 122100 | 6421851700 | 65500 | 65500 | 65500 | 65500 | 16 |
| 393 | 20231219 | 122000 | 6420803700 | 65400 | 65400 | 65500 | 65400 | 171 |
| 394 | 20231219 | 121900 | 6409620100 | 65400 | 65400 | 65500 | 65400 | 102 |
| 395 | 20231219 | 121800 | 6402947700 | 65500 | 65500 | 65500 | 65500 | 25 |
| 396 | 20231219 | 121700 | 6401310200 | 65500 | 65400 | 65500 | 65400 | 15 |
| 397 | 20231219 | 121600 | 6400329000 | 65400 | 65500 | 65500 | 65400 | 135 |
| 398 | 20231219 | 121500 | 6391488100 | 65400 | 65400 | 65400 | 65400 | 14 |
| 399 | 20231219 | 121400 | 6390572500 | 65400 | 65400 | 65400 | 65400 | 12 |
| 400 | 20231219 | 121300 | 6389787700 | 65400 | 65500 | 65500 | 65400 | 326 |
| 401 | 20231219 | 121200 | 6368466100 | 65500 | 65500 | 65500 | 65500 | 46 |
| 402 | 20231219 | 121100 | 6365453100 | 65500 | 65500 | 65500 | 65500 | 53 |
| 403 | 20231219 | 121000 | 6361981600 | 65500 | 65600 | 65600 | 65500 | 4 |
| 404 | 20231219 | 120900 | 6361719400 | 65400 | 65500 | 65600 | 65400 | 1207 |
| 405 | 20231219 | 120800 | 6282762300 | 65500 | 65500 | 65500 | 65500 | 35 |
| 406 | 20231219 | 120700 | 6280469800 | 65500 | 65500 | 65700 | 65400 | 932 |
| 407 | 20231219 | 120600 | 6219337400 | 65500 | 65600 | 65600 | 65400 | 339 |
| 408 | 20231219 | 120500 | 6197131500 | 65500 | 65500 | 65500 | 65500 | 178 |
| 409 | 20231219 | 120400 | 6185472500 | 65500 | 65500 | 65500 | 65500 | 69 |
| 410 | 20231219 | 120300 | 6180953000 | 65500 | 65500 | 65600 | 65400 | 249 |
| 411 | 20231219 | 120200 | 6164647300 | 65600 | 65600 | 65600 | 65500 | 90 |
| 412 | 20231219 | 120100 | 6158747600 | 65600 | 65400 | 65600 | 65400 | 53 |
| 413 | 20231219 | 120000 | 6155277800 | 65400 | 65500 | 65500 | 65400 | 153 |
| 414 | 20231219 | 115900 | 6145271100 | 65400 | 65500 | 65600 | 65400 | 106 |
| 415 | 20231219 | 115800 | 6138328200 | 65500 | 65400 | 65600 | 65400 | 24 |
| 416 | 20231219 | 115700 | 6136757000 | 65400 | 65500 | 65500 | 65400 | 41 |
| 417 | 20231219 | 115600 | 6134072700 | 65400 | 65600 | 65600 | 65400 | 2559 |
| 418 | 20231219 | 115500 | 5966664900 | 65500 | 65500 | 65500 | 65500 | 15 |
| 419 | 20231219 | 115400 | 5965682400 | 65500 | 65500 | 65600 | 65500 | 113 |
| 420 | 20231219 | 115300 | 5958273900 | 65500 | 65500 | 65600 | 65400 | 283 |
| 421 | 20231219 | 115200 | 5939732200 | 65500 | 65500 | 65600 | 65500 | 2308 |
| 422 | 20231219 | 115100 | 5788556400 | 65500 | 65600 | 65600 | 65500 | 123 |
| 423 | 20231219 | 115000 | 5780488800 | 65600 | 65500 | 65600 | 65500 | 28 |
| 424 | 20231219 | 114900 | 5778654700 | 65600 | 65600 | 65600 | 65500 | 209 |
| 425 | 20231219 | 114800 | 5764946900 | 65500 | 65600 | 65600 | 65500 | 413 |
| 426 | 20231219 | 114700 | 5737855100 | 65500 | 65500 | 65600 | 65500 | 32 |
| 427 | 20231219 | 114600 | 5735758800 | 65600 | 65500 | 65600 | 65500 | 39 |
| 428 | 20231219 | 114500 | 5733201200 | 65500 | 65600 | 65600 | 65500 | 24 |
| 429 | 20231219 | 114400 | 5731628100 | 65500 | 65500 | 65600 | 65500 | 270 |
| 430 | 20231219 | 114300 | 5713942900 | 65500 | 65600 | 65700 | 65500 | 127 |
| 431 | 20231219 | 114200 | 5705620200 | 65600 | 65500 | 65600 | 65500 | 261 |
| 432 | 20231219 | 114100 | 5688500300 | 65500 | 65600 | 65600 | 65500 | 1795 |
| 433 | 20231219 | 114000 | 5570919500 | 65600 | 65600 | 65600 | 65500 | 46 |
| 434 | 20231219 | 113900 | 5567903300 | 65600 | 65600 | 65700 | 65600 | 84 |
| 435 | 20231219 | 113800 | 5562391200 | 65600 | 65600 | 65600 | 65500 | 111 |
| 436 | 20231219 | 113700 | 5555109800 | 65500 | 65600 | 65600 | 65500 | 189 |
| 437 | 20231219 | 113600 | 5542712700 | 65600 | 65500 | 65600 | 65500 | 153 |
| 438 | 20231219 | 113500 | 5532688300 | 65500 | 65500 | 65500 | 65500 | 131 |
| 439 | 20231219 | 113400 | 5524107800 | 65500 | 65600 | 65600 | 65500 | 33 |
| 440 | 20231219 | 113300 | 5521945800 | 65600 | 65500 | 65600 | 65500 | 48 |
| 441 | 20231219 | 113200 | 5518797300 | 65500 | 65500 | 65500 | 65500 | 199 |
| 442 | 20231219 | 113100 | 5505762800 | 65500 | 65500 | 65500 | 65500 | 22 |
| 443 | 20231219 | 113000 | 5504321800 | 65500 | 65600 | 65600 | 65500 | 443 |
| 444 | 20231219 | 112900 | 5475261300 | 65600 | 65500 | 65600 | 65500 | 45 |
| 445 | 20231219 | 112800 | 5472310800 | 65500 | 65500 | 65500 | 65500 | 23 |
| 446 | 20231219 | 112700 | 5470804300 | 65500 | 65600 | 65600 | 65500 | 73 |
| 447 | 20231219 | 112600 | 5466019100 | 65600 | 65600 | 65600 | 65500 | 37 |
| 448 | 20231219 | 112500 | 5463592800 | 65500 | 65500 | 65600 | 65500 | 98 |
| 449 | 20231219 | 112400 | 5457169500 | 65500 | 65500 | 65500 | 65500 | 17 |
| 450 | 20231219 | 112300 | 5456056000 | 65500 | 65500 | 65600 | 65500 | 60 |
| 451 | 20231219 | 112200 | 5452123300 | 65500 | 65500 | 65500 | 65500 | 22 |
| 452 | 20231219 | 112100 | 5450682300 | 65500 | 65700 | 65700 | 65500 | 78 |
| 453 | 20231219 | 112000 | 5445567100 | 65600 | 65500 | 65600 | 65500 | 157 |
| 454 | 20231219 | 111900 | 5435270000 | 65500 | 65600 | 65600 | 65500 | 3920 |
| 455 | 20231219 | 111800 | 5178242000 | 65600 | 65700 | 65700 | 65600 | 244 |
| 456 | 20231219 | 111700 | 5162234400 | 65700 | 65700 | 65700 | 65600 | 178 |
| 457 | 20231219 | 111600 | 5150542000 | 65600 | 65600 | 65700 | 65500 | 89 |
| 458 | 20231219 | 111500 | 5144702200 | 65600 | 65500 | 65600 | 65500 | 286 |
| 459 | 20231219 | 111400 | 5125942000 | 65500 | 65600 | 65700 | 65500 | 1614 |
| 460 | 20231219 | 111300 | 5020061400 | 65600 | 65700 | 65700 | 65600 | 110 |
| 461 | 20231219 | 111200 | 5012837200 | 65600 | 65600 | 65600 | 65600 | 116 |
| 462 | 20231219 | 111100 | 5005227600 | 65600 | 65600 | 65600 | 65600 | 68 |
| 463 | 20231219 | 111000 | 5000766800 | 65600 | 65700 | 65700 | 65600 | 64 |
| 464 | 20231219 | 110900 | 4996565900 | 65600 | 65600 | 65700 | 65600 | 95 |
| 465 | 20231219 | 110800 | 4990329000 | 65600 | 65600 | 65600 | 65600 | 78 |
| 466 | 20231219 | 110700 | 4985212200 | 65600 | 65600 | 65600 | 65500 | 239 |
| 467 | 20231219 | 110600 | 4969534600 | 65700 | 65600 | 65700 | 65500 | 462 |
| 468 | 20231219 | 110500 | 4939226000 | 65600 | 65600 | 65600 | 65600 | 118 |
| 469 | 20231219 | 110400 | 4931485200 | 65600 | 65600 | 65700 | 65500 | 1403 |
| 470 | 20231219 | 110300 | 4839434800 | 65600 | 65500 | 65600 | 65500 | 378 |
| 471 | 20231219 | 110200 | 4814672700 | 65600 | 65600 | 65600 | 65500 | 80 |
| 472 | 20231219 | 110100 | 4809431500 | 65500 | 65500 | 65600 | 65500 | 34 |
| 473 | 20231219 | 110000 | 4807204400 | 65500 | 65500 | 65600 | 65500 | 132 |
| 474 | 20231219 | 105900 | 4798556800 | 65600 | 65500 | 65600 | 65400 | 1689 |
| 475 | 20231219 | 105800 | 4688068200 | 65600 | 65500 | 65600 | 65400 | 329 |
| 476 | 20231219 | 105700 | 4666519800 | 65500 | 65400 | 65500 | 65400 | 271 |
| 477 | 20231219 | 105600 | 4648773600 | 65400 | 65400 | 65500 | 65400 | 233 |
| 478 | 20231219 | 105500 | 4633534300 | 65400 | 65500 | 65500 | 65400 | 137 |
| 479 | 20231219 | 105400 | 4624566900 | 65500 | 65600 | 65600 | 65500 | 612 |
| 480 | 20231219 | 105300 | 4584478400 | 65600 | 65500 | 65600 | 65500 | 184 |
| 481 | 20231219 | 105200 | 4572419700 | 65500 | 65600 | 65600 | 65500 | 70 |
| 482 | 20231219 | 105100 | 4567832600 | 65600 | 65600 | 65600 | 65500 | 699 |
| 483 | 20231219 | 105000 | 4522045100 | 65500 | 65600 | 65600 | 65500 | 557 |
| 484 | 20231219 | 104900 | 4485547400 | 65500 | 65500 | 65600 | 65500 | 223 |
| 485 | 20231219 | 104800 | 4470939800 | 65500 | 65500 | 65600 | 65500 | 128 |
| 486 | 20231219 | 104700 | 4462554700 | 65500 | 65500 | 65600 | 65500 | 63 |
| 487 | 20231219 | 104600 | 4458424600 | 65600 | 65500 | 65600 | 65500 | 105 |
| 488 | 20231219 | 104500 | 4451543600 | 65600 | 65500 | 65600 | 65500 | 108 |
| 489 | 20231219 | 104400 | 4444463400 | 65600 | 65600 | 65600 | 65600 | 25 |
| 490 | 20231219 | 104300 | 4442823400 | 65600 | 65600 | 65600 | 65500 | 108 |
| 491 | 20231219 | 104200 | 4435746900 | 65500 | 65500 | 65600 | 65500 | 115 |
| 492 | 20231219 | 104100 | 4428213300 | 65500 | 65600 | 65600 | 65500 | 25 |
| 493 | 20231219 | 104000 | 4426574100 | 65600 | 65600 | 65600 | 65500 | 49 |
| 494 | 20231219 | 103900 | 4423360900 | 65600 | 65700 | 65700 | 65600 | 1212 |
| 495 | 20231219 | 103800 | 4343852700 | 65600 | 65700 | 65700 | 65600 | 459 |
| 496 | 20231219 | 103700 | 4313741200 | 65700 | 65600 | 65700 | 65600 | 115 |
| 497 | 20231219 | 103600 | 4306193700 | 65600 | 65600 | 65600 | 65600 | 82 |
| 498 | 20231219 | 103500 | 4300814500 | 65600 | 65500 | 65700 | 65500 | 452 |
| 499 | 20231219 | 103400 | 4271164700 | 65600 | 65500 | 65600 | 65500 | 20 |
| 500 | 20231219 | 103300 | 4269853700 | 65600 | 65600 | 65600 | 65500 | 101 |
| 501 | 20231219 | 103200 | 4263229200 | 65600 | 65600 | 65600 | 65500 | 745 |
| 502 | 20231219 | 103100 | 4214429400 | 65600 | 65600 | 65600 | 65600 | 32 |
| 503 | 20231219 | 103000 | 4212330200 | 65500 | 65600 | 65700 | 65500 | 357 |
| 504 | 20231219 | 102900 | 4188922900 | 65700 | 65600 | 65700 | 65600 | 128 |
| 505 | 20231219 | 102800 | 4180524900 | 65600 | 65600 | 65600 | 65500 | 114 |
| 506 | 20231219 | 102700 | 4173054400 | 65600 | 65600 | 65700 | 65600 | 1050 |
| 507 | 20231219 | 102600 | 4104171700 | 65600 | 65700 | 65700 | 65600 | 1372 |
| 508 | 20231219 | 102500 | 4014167200 | 65700 | 65700 | 65700 | 65700 | 21 |
| 509 | 20231219 | 102400 | 4012787500 | 65700 | 65700 | 65700 | 65700 | 84 |
| 510 | 20231219 | 102300 | 4007268700 | 65700 | 65700 | 65700 | 65600 | 148 |
| 511 | 20231219 | 102200 | 3997547200 | 65700 | 65600 | 65700 | 65600 | 424 |
| 512 | 20231219 | 102100 | 3969730900 | 65700 | 65700 | 65700 | 65600 | 81 |
| 513 | 20231219 | 102000 | 3964411700 | 65700 | 65700 | 65700 | 65700 | 434 |
| 514 | 20231219 | 101900 | 3935897900 | 65700 | 65700 | 65700 | 65600 | 100 |
| 515 | 20231219 | 101800 | 3929334600 | 65700 | 65700 | 65700 | 65600 | 55 |
| 516 | 20231219 | 101700 | 3925723400 | 65700 | 65700 | 65700 | 65700 | 158 |
| 517 | 20231219 | 101600 | 3915342800 | 65700 | 65700 | 65700 | 65700 | 99 |
| 518 | 20231219 | 101500 | 3908838500 | 65700 | 65700 | 65700 | 65600 | 350 |
| 519 | 20231219 | 101400 | 3885874300 | 65700 | 65700 | 65700 | 65600 | 371 |
| 520 | 20231219 | 101300 | 3861506400 | 65600 | 65700 | 65700 | 65600 | 241 |
| 521 | 20231219 | 101200 | 3845675700 | 65700 | 65600 | 65700 | 65600 | 34 |
| 522 | 20231219 | 101100 | 3843443500 | 65600 | 65700 | 65700 | 65600 | 427 |
| 523 | 20231219 | 101000 | 3815431200 | 65600 | 65700 | 65700 | 65600 | 268 |
| 524 | 20231219 | 100900 | 3797834100 | 65700 | 65800 | 65800 | 65600 | 682 |
| 525 | 20231219 | 100800 | 3753029600 | 65800 | 65800 | 65800 | 65700 | 911 |
| 526 | 20231219 | 100700 | 3693102000 | 65800 | 65700 | 65800 | 65700 | 2390 |
| 527 | 20231219 | 100600 | 3535852500 | 65700 | 65800 | 65800 | 65700 | 398 |
| 528 | 20231219 | 100500 | 3509699300 | 65700 | 65700 | 65800 | 65700 | 125 |
| 529 | 20231219 | 100400 | 3501483700 | 65700 | 65600 | 65700 | 65600 | 2586 |
| 530 | 20231219 | 100300 | 3331586100 | 65600 | 65600 | 65700 | 65600 | 505 |
| 531 | 20231219 | 100200 | 3298456800 | 65600 | 65700 | 65700 | 65600 | 404 |
| 532 | 20231219 | 100100 | 3271953100 | 65700 | 65500 | 65700 | 65500 | 521 |
| 533 | 20231219 | 100000 | 3237779700 | 65600 | 65500 | 65600 | 65500 | 2290 |
| 534 | 20231219 | 095900 | 3087555800 | 65500 | 65500 | 65500 | 65500 | 244 |
| 535 | 20231219 | 095800 | 3071573800 | 65500 | 65500 | 65500 | 65400 | 74 |
| 536 | 20231219 | 095700 | 3066726900 | 65400 | 65500 | 65600 | 65400 | 1270 |
| 537 | 20231219 | 095600 | 2983542000 | 65600 | 65500 | 65600 | 65500 | 231 |
| 538 | 20231219 | 095500 | 2968409700 | 65600 | 65500 | 65600 | 65500 | 133 |
| 539 | 20231219 | 095400 | 2959686200 | 65500 | 65600 | 65600 | 65500 | 38 |
| 540 | 20231219 | 095300 | 2957193800 | 65600 | 65600 | 65700 | 65600 | 1059 |
| 541 | 20231219 | 095200 | 2887720500 | 65600 | 65500 | 65700 | 65500 | 4218 |
| 542 | 20231219 | 095100 | 2611138300 | 65400 | 65500 | 65500 | 65400 | 235 |
| 543 | 20231219 | 095000 | 2595766700 | 65500 | 65300 | 65500 | 65300 | 430 |
| 544 | 20231219 | 094900 | 2567662600 | 65300 | 65300 | 65300 | 65200 | 1864 |
| 545 | 20231219 | 094800 | 2445944600 | 65300 | 65300 | 65400 | 65300 | 65 |
| 546 | 20231219 | 094700 | 2441695400 | 65300 | 65300 | 65400 | 65300 | 404 |
| 547 | 20231219 | 094600 | 2415278700 | 65300 | 65400 | 65500 | 65300 | 1565 |
| 548 | 20231219 | 094500 | 2312951500 | 65400 | 65400 | 65400 | 65400 | 1057 |
| 549 | 20231219 | 094400 | 2243823700 | 65400 | 65400 | 65500 | 65400 | 295 |
| 550 | 20231219 | 094300 | 2224528400 | 65400 | 65400 | 65400 | 65400 | 265 |
| 551 | 20231219 | 094200 | 2207197400 | 65400 | 65400 | 65400 | 65400 | 139 |
| 552 | 20231219 | 094100 | 2198106800 | 65400 | 65400 | 65500 | 65300 | 1486 |
| 553 | 20231219 | 094000 | 2100913300 | 65300 | 65300 | 65400 | 65300 | 1254 |
| 554 | 20231219 | 093900 | 2018964400 | 65400 | 65400 | 65400 | 65300 | 47 |
| 555 | 20231219 | 093800 | 2015893100 | 65400 | 65400 | 65400 | 65300 | 347 |
| 556 | 20231219 | 093700 | 1993220100 | 65400 | 65400 | 65400 | 65300 | 910 |
| 557 | 20231219 | 093600 | 1933788800 | 65400 | 65400 | 65400 | 65300 | 368 |
| 558 | 20231219 | 093500 | 1909753200 | 65400 | 65300 | 65400 | 65300 | 49 |
| 559 | 20231219 | 093400 | 1906552800 | 65400 | 65400 | 65400 | 65300 | 51 |
| 560 | 20231219 | 093300 | 1903221200 | 65400 | 65300 | 65400 | 65300 | 376 |
| 561 | 20231219 | 093200 | 1878630900 | 65400 | 65400 | 65400 | 65300 | 75 |
| 562 | 20231219 | 093100 | 1873727100 | 65400 | 65400 | 65400 | 65300 | 185 |
| 563 | 20231219 | 093000 | 1861629400 | 65400 | 65300 | 65400 | 65300 | 174 |
| 564 | 20231219 | 092900 | 1850264300 | 65300 | 65300 | 65400 | 65300 | 258 |
| 565 | 20231219 | 092800 | 1833416500 | 65300 | 65200 | 65300 | 65200 | 2640 |
| 566 | 20231219 | 092700 | 1661028000 | 65200 | 65200 | 65300 | 65100 | 495 |
| 567 | 20231219 | 092600 | 1628753900 | 65200 | 65200 | 65200 | 65100 | 64 |
| 568 | 20231219 | 092500 | 1624586900 | 65200 | 65100 | 65200 | 65000 | 360 |
| 569 | 20231219 | 092400 | 1601174400 | 65000 | 65100 | 65200 | 65000 | 1765 |
| 570 | 20231219 | 092300 | 1486438900 | 65100 | 65200 | 65200 | 65000 | 4834 |
| 571 | 20231219 | 092200 | 1171939500 | 65200 | 65300 | 65300 | 65200 | 347 |
| 572 | 20231219 | 092100 | 1149313200 | 65200 | 65200 | 65300 | 65200 | 59 |
| 573 | 20231219 | 092000 | 1145462000 | 65300 | 65300 | 65300 | 65200 | 62 |
| 574 | 20231219 | 091900 | 1141415400 | 65300 | 65200 | 65300 | 65100 | 294 |
| 575 | 20231219 | 091800 | 1122246800 | 65200 | 65200 | 65200 | 65100 | 97 |
| 576 | 20231219 | 091700 | 1115922600 | 65200 | 65100 | 65200 | 65100 | 1479 |
| 577 | 20231219 | 091600 | 1019520100 | 65100 | 65100 | 65200 | 65100 | 601 |
| 578 | 20231219 | 091500 | 980383800 | 65200 | 65100 | 65200 | 65100 | 253 |
| 579 | 20231219 | 091400 | 963910300 | 65200 | 65100 | 65200 | 65100 | 68 |
| 580 | 20231219 | 091300 | 959480200 | 65100 | 65100 | 65200 | 65100 | 1784 |
| 581 | 20231219 | 091200 | 843166700 | 65100 | 65100 | 65300 | 65100 | 2412 |
| 582 | 20231219 | 091100 | 685962500 | 65100 | 65100 | 65200 | 65100 | 1301 |
| 583 | 20231219 | 091000 | 601181600 | 65200 | 65200 | 65200 | 65100 | 1096 |
| 584 | 20231219 | 090900 | 529769700 | 65100 | 65200 | 65300 | 65100 | 614 |
| 585 | 20231219 | 090800 | 489781800 | 65200 | 65200 | 65300 | 65100 | 611 |
| 586 | 20231219 | 090700 | 449991400 | 65100 | 65100 | 65200 | 65100 | 422 |
| 587 | 20231219 | 090600 | 422497500 | 65200 | 65200 | 65200 | 65100 | 393 |
| 588 | 20231219 | 090500 | 396887300 | 65200 | 65100 | 65200 | 65100 | 439 |
| 589 | 20231219 | 090400 | 368305000 | 65200 | 65100 | 65200 | 65100 | 162 |
| 590 | 20231219 | 090300 | 357749500 | 65100 | 65100 | 65300 | 65000 | 345 |
| 591 | 20231219 | 090200 | 335303000 | 65100 | 65100 | 65200 | 65000 | 1557 |
| 592 | 20231219 | 090100 | 233934700 | 65100 | 65300 | 65300 | 65100 | 1293 |
| 593 | 20231219 | 090000 | 149599200 | 65300 | 65000 | 65300 | 65000 | 2281 |