32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 185400 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 54991 |
| 3 | 20231215 | 185300 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 4 | 20231215 | 185200 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 5 | 20231215 | 185100 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 6 | 20231215 | 185000 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 7 | 20231215 | 184900 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 8 | 20231215 | 184800 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 9 | 20231215 | 184700 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 10 | 20231215 | 184600 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 11 | 20231215 | 184500 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 12 | 20231215 | 184400 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 13 | 20231215 | 184300 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 14 | 20231215 | 184200 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 15 | 20231215 | 184100 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 16 | 20231215 | 184000 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 17 | 20231215 | 183900 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 18 | 20231215 | 183800 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 19 | 20231215 | 183700 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 20 | 20231215 | 183600 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 21 | 20231215 | 183500 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 22 | 20231215 | 183400 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 23 | 20231215 | 183300 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 24 | 20231215 | 183200 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 25 | 20231215 | 183100 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 26 | 20231215 | 183000 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 27 | 20231215 | 182900 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 28 | 20231215 | 182800 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 29 | 20231215 | 182700 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 30 | 20231215 | 182600 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 31 | 20231215 | 182500 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 32 | 20231215 | 182400 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 54991 |
| 33 | 20231215 | 182300 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 34 | 20231215 | 182200 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 35 | 20231215 | 182100 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 36 | 20231215 | 182000 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 37 | 20231215 | 181900 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 38 | 20231215 | 181800 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 39 | 20231215 | 181700 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 40 | 20231215 | 181600 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 41 | 20231215 | 181500 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 42 | 20231215 | 181400 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 43 | 20231215 | 181300 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 44 | 20231215 | 181200 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 45 | 20231215 | 181100 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 46 | 20231215 | 181000 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 47 | 20231215 | 180900 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 48 | 20231215 | 180800 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 49 | 20231215 | 180700 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 50 | 20231215 | 180600 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 51 | 20231215 | 180500 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 52 | 20231215 | 180400 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 53 | 20231215 | 180300 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 54 | 20231215 | 180200 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 55 | 20231215 | 180100 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 56 | 20231215 | 180000 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 57 | 20231215 | 175900 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 58 | 20231215 | 175800 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 59 | 20231215 | 175700 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 60 | 20231215 | 175600 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 61 | 20231215 | 175500 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 62 | 20231215 | 175400 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 54991 |
| 63 | 20231215 | 175300 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 64 | 20231215 | 175200 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 65 | 20231215 | 175100 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 66 | 20231215 | 175000 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 67 | 20231215 | 174900 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 68 | 20231215 | 174800 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 69 | 20231215 | 174700 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 70 | 20231215 | 174600 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 71 | 20231215 | 174500 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 72 | 20231215 | 174400 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 73 | 20231215 | 174300 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 74 | 20231215 | 174200 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 75 | 20231215 | 174100 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 76 | 20231215 | 174000 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 77 | 20231215 | 173900 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 78 | 20231215 | 173800 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 79 | 20231215 | 173700 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 80 | 20231215 | 173600 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 81 | 20231215 | 173500 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 82 | 20231215 | 173400 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 83 | 20231215 | 173300 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 84 | 20231215 | 173200 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 85 | 20231215 | 173100 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 86 | 20231215 | 173000 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 87 | 20231215 | 172900 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 88 | 20231215 | 172800 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 89 | 20231215 | 172700 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 90 | 20231215 | 172600 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 91 | 20231215 | 172500 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 92 | 20231215 | 172400 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 54991 |
| 93 | 20231215 | 172300 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 94 | 20231215 | 172200 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 95 | 20231215 | 172100 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 96 | 20231215 | 172000 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 97 | 20231215 | 171900 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 98 | 20231215 | 171800 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 99 | 20231215 | 171700 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 100 | 20231215 | 171600 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 101 | 20231215 | 171500 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 102 | 20231215 | 171400 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 103 | 20231215 | 171300 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 104 | 20231215 | 171200 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 105 | 20231215 | 171100 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 106 | 20231215 | 171000 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 107 | 20231215 | 170900 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 108 | 20231215 | 170800 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 109 | 20231215 | 170700 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 110 | 20231215 | 170600 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 111 | 20231215 | 170500 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 112 | 20231215 | 170400 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 113 | 20231215 | 170300 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 114 | 20231215 | 170200 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 115 | 20231215 | 170100 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 116 | 20231215 | 170000 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 117 | 20231215 | 165900 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 118 | 20231215 | 165800 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 119 | 20231215 | 165700 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 120 | 20231215 | 165600 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 121 | 20231215 | 165500 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 122 | 20231215 | 165400 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 54991 |
| 123 | 20231215 | 165300 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 124 | 20231215 | 165200 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 125 | 20231215 | 165100 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 126 | 20231215 | 165000 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 127 | 20231215 | 164900 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 128 | 20231215 | 164800 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 129 | 20231215 | 164700 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 130 | 20231215 | 164600 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 131 | 20231215 | 164500 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 132 | 20231215 | 164400 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 133 | 20231215 | 164300 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 134 | 20231215 | 164200 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 135 | 20231215 | 164100 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 136 | 20231215 | 164000 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 137 | 20231215 | 163900 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 138 | 20231215 | 163800 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 139 | 20231215 | 163700 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 140 | 20231215 | 163600 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 141 | 20231215 | 163500 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 142 | 20231215 | 163400 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 143 | 20231215 | 163300 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 144 | 20231215 | 163200 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 145 | 20231215 | 163100 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 146 | 20231215 | 163000 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 147 | 20231215 | 162900 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 148 | 20231215 | 162800 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 149 | 20231215 | 162700 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 150 | 20231215 | 162600 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 151 | 20231215 | 162500 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 152 | 20231215 | 162400 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 54991 |
| 153 | 20231215 | 162300 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 154 | 20231215 | 162200 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 155 | 20231215 | 162100 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 156 | 20231215 | 162000 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 157 | 20231215 | 161900 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 158 | 20231215 | 161800 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 159 | 20231215 | 161700 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 160 | 20231215 | 161600 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 161 | 20231215 | 161500 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 162 | 20231215 | 161400 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 163 | 20231215 | 161300 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 164 | 20231215 | 161200 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 165 | 20231215 | 161100 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 166 | 20231215 | 161000 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 167 | 20231215 | 160900 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 168 | 20231215 | 160800 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 169 | 20231215 | 160700 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 170 | 20231215 | 160600 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 171 | 20231215 | 160500 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 172 | 20231215 | 160400 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 173 | 20231215 | 160300 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 174 | 20231215 | 160200 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 175 | 20231215 | 160100 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 176 | 20231215 | 160000 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 177 | 20231215 | 155900 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 178 | 20231215 | 155800 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 179 | 20231215 | 155700 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 180 | 20231215 | 155600 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 181 | 20231215 | 155500 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 182 | 20231215 | 155400 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 54991 |
| 183 | 20231215 | 155300 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 184 | 20231215 | 155200 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 185 | 20231215 | 155100 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 186 | 20231215 | 155000 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 187 | 20231215 | 154900 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 188 | 20231215 | 154800 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 189 | 20231215 | 154700 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 190 | 20231215 | 154600 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 191 | 20231215 | 154500 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 192 | 20231215 | 154400 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 193 | 20231215 | 154300 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 194 | 20231215 | 154200 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 195 | 20231215 | 154100 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 196 | 20231215 | 154000 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 197 | 20231215 | 153900 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 198 | 20231215 | 153800 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 199 | 20231215 | 153700 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 200 | 20231215 | 153600 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 201 | 20231215 | 153500 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 202 | 20231215 | 153400 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 203 | 20231215 | 153300 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 204 | 20231215 | 153200 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 205 | 20231215 | 153100 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 0 |
| 206 | 20231215 | 153000 | 15345737100 | 67900 | 67900 | 67900 | 67900 | 54991 |
| 207 | 20231215 | 152900 | 11611848200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 208 | 20231215 | 152800 | 11611848200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 209 | 20231215 | 152700 | 11611848200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 210 | 20231215 | 152600 | 11611848200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 211 | 20231215 | 152500 | 11611848200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 212 | 20231215 | 152400 | 11611848200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 213 | 20231215 | 152300 | 11611848200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 214 | 20231215 | 152200 | 11611848200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 215 | 20231215 | 152100 | 11611848200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 216 | 20231215 | 152000 | 11611848200 | 68000 | 68000 | 68000 | 68000 | 0 |
| 217 | 20231215 | 151900 | 11611848200 | 68000 | 68000 | 68000 | 67900 | 636 |
| 218 | 20231215 | 151800 | 11568615700 | 68000 | 68000 | 68000 | 67900 | 1299 |
| 219 | 20231215 | 151700 | 11480305900 | 68000 | 67900 | 68000 | 67900 | 915 |
| 220 | 20231215 | 151600 | 11418113600 | 68000 | 67900 | 68000 | 67900 | 1324 |
| 221 | 20231215 | 151500 | 11328193200 | 67900 | 68000 | 68000 | 67900 | 408 |
| 222 | 20231215 | 151400 | 11300456400 | 68000 | 68000 | 68000 | 67900 | 4166 |
| 223 | 20231215 | 151300 | 11017504500 | 68000 | 68000 | 68000 | 67900 | 237 |
| 224 | 20231215 | 151200 | 11001393600 | 67900 | 68000 | 68000 | 67900 | 379 |
| 225 | 20231215 | 151100 | 10975631600 | 68000 | 67900 | 68000 | 67900 | 563 |
| 226 | 20231215 | 151000 | 10937370400 | 67900 | 68000 | 68000 | 67900 | 352 |
| 227 | 20231215 | 150900 | 10913443500 | 68000 | 68000 | 68000 | 67900 | 1185 |
| 228 | 20231215 | 150800 | 10832968100 | 67900 | 67900 | 68000 | 67900 | 219 |
| 229 | 20231215 | 150700 | 10818083000 | 68000 | 68000 | 68000 | 67900 | 110 |
| 230 | 20231215 | 150600 | 10810607600 | 68000 | 68000 | 68000 | 67900 | 489 |
| 231 | 20231215 | 150500 | 10777397500 | 68000 | 68000 | 68000 | 67900 | 239 |
| 232 | 20231215 | 150400 | 10761152500 | 68000 | 67900 | 68000 | 67800 | 317 |
| 233 | 20231215 | 150300 | 10739611800 | 67900 | 67900 | 67900 | 67800 | 487 |
| 234 | 20231215 | 150200 | 10706549400 | 67800 | 67800 | 67900 | 67800 | 119 |
| 235 | 20231215 | 150100 | 10698474600 | 67800 | 67900 | 67900 | 67800 | 459 |
| 236 | 20231215 | 150000 | 10667314800 | 67900 | 67900 | 68000 | 67900 | 1564 |
| 237 | 20231215 | 145900 | 10561111800 | 68000 | 67900 | 68000 | 67900 | 269 |
| 238 | 20231215 | 145800 | 10542829700 | 68000 | 68000 | 68000 | 67900 | 286 |
| 239 | 20231215 | 145700 | 10523400600 | 67900 | 67900 | 68000 | 67900 | 404 |
| 240 | 20231215 | 145600 | 10495947400 | 67900 | 68000 | 68000 | 67900 | 206 |
| 241 | 20231215 | 145500 | 10481947100 | 68000 | 68000 | 68000 | 67900 | 182 |
| 242 | 20231215 | 145400 | 10469574800 | 68000 | 67900 | 68000 | 67900 | 318 |
| 243 | 20231215 | 145300 | 10447963600 | 68000 | 68000 | 68000 | 67900 | 201 |
| 244 | 20231215 | 145200 | 10434303000 | 68000 | 68000 | 68000 | 67900 | 520 |
| 245 | 20231215 | 145100 | 10398980800 | 68000 | 68000 | 68000 | 67900 | 211 |
| 246 | 20231215 | 145000 | 10384637200 | 68000 | 67900 | 68000 | 67900 | 309 |
| 247 | 20231215 | 144900 | 10363648000 | 67900 | 68000 | 68000 | 67900 | 148 |
| 248 | 20231215 | 144800 | 10353592000 | 68000 | 68000 | 68000 | 67900 | 382 |
| 249 | 20231215 | 144700 | 10327632400 | 68000 | 67900 | 68000 | 67900 | 206 |
| 250 | 20231215 | 144600 | 10313639000 | 68000 | 67900 | 68000 | 67900 | 151 |
| 251 | 20231215 | 144500 | 10303376600 | 67900 | 68000 | 68000 | 67900 | 2761 |
| 252 | 20231215 | 144400 | 10115894800 | 67900 | 68000 | 68000 | 67900 | 303 |
| 253 | 20231215 | 144300 | 10095297400 | 68000 | 67900 | 68000 | 67900 | 504 |
| 254 | 20231215 | 144200 | 10061062000 | 68000 | 68000 | 68000 | 67900 | 307 |
| 255 | 20231215 | 144100 | 10040189700 | 68000 | 68000 | 68000 | 67900 | 362 |
| 256 | 20231215 | 144000 | 10015579800 | 68000 | 68000 | 68000 | 67900 | 542 |
| 257 | 20231215 | 143900 | 9978726600 | 67900 | 68000 | 68000 | 67900 | 229 |
| 258 | 20231215 | 143800 | 9963160700 | 68000 | 68000 | 68000 | 67900 | 473 |
| 259 | 20231215 | 143700 | 9931001600 | 67900 | 68000 | 68000 | 67900 | 805 |
| 260 | 20231215 | 143600 | 9876267100 | 68000 | 68000 | 68000 | 67900 | 346 |
| 261 | 20231215 | 143500 | 9852742800 | 68000 | 68000 | 68000 | 67900 | 1220 |
| 262 | 20231215 | 143400 | 9769787400 | 67900 | 68000 | 68000 | 67900 | 245 |
| 263 | 20231215 | 143300 | 9753134600 | 68000 | 68000 | 68000 | 67900 | 257 |
| 264 | 20231215 | 143200 | 9735663300 | 68000 | 68000 | 68000 | 67900 | 256 |
| 265 | 20231215 | 143100 | 9718261500 | 68000 | 68000 | 68000 | 67900 | 228 |
| 266 | 20231215 | 143000 | 9702761300 | 68000 | 67900 | 68000 | 67900 | 577 |
| 267 | 20231215 | 142900 | 9663536200 | 67900 | 67900 | 68000 | 67900 | 288 |
| 268 | 20231215 | 142800 | 9643953900 | 67900 | 67900 | 68000 | 67900 | 441 |
| 269 | 20231215 | 142700 | 9613974300 | 67900 | 67900 | 68000 | 67900 | 669 |
| 270 | 20231215 | 142600 | 9568514900 | 67900 | 68000 | 68000 | 67900 | 520 |
| 271 | 20231215 | 142500 | 9533168100 | 67900 | 68000 | 68000 | 67900 | 219 |
| 272 | 20231215 | 142400 | 9518279200 | 68000 | 67900 | 68000 | 67900 | 270 |
| 273 | 20231215 | 142300 | 9499924900 | 68000 | 67900 | 68000 | 67900 | 541 |
| 274 | 20231215 | 142200 | 9463167200 | 68000 | 67900 | 68000 | 67900 | 287 |
| 275 | 20231215 | 142100 | 9443659800 | 68000 | 68000 | 68000 | 67900 | 318 |
| 276 | 20231215 | 142000 | 9422052200 | 67900 | 67900 | 68000 | 67900 | 99 |
| 277 | 20231215 | 141900 | 9415322000 | 68000 | 68000 | 68000 | 67900 | 140 |
| 278 | 20231215 | 141800 | 9405804500 | 67900 | 68000 | 68000 | 67900 | 132 |
| 279 | 20231215 | 141700 | 9396829200 | 68000 | 67900 | 68000 | 67900 | 161 |
| 280 | 20231215 | 141600 | 9385885300 | 67900 | 68000 | 68000 | 67900 | 643 |
| 281 | 20231215 | 141500 | 9342168200 | 68000 | 68000 | 68000 | 67900 | 84 |
| 282 | 20231215 | 141400 | 9336458700 | 68000 | 68000 | 68000 | 67900 | 140 |
| 283 | 20231215 | 141300 | 9326943200 | 67900 | 68000 | 68000 | 67900 | 303 |
| 284 | 20231215 | 141200 | 9306342500 | 68000 | 68000 | 68000 | 67900 | 417 |
| 285 | 20231215 | 141100 | 9277991000 | 68000 | 68000 | 68000 | 67900 | 171 |
| 286 | 20231215 | 141000 | 9266365900 | 67900 | 67900 | 68000 | 67900 | 156 |
| 287 | 20231215 | 140900 | 9255763900 | 68000 | 68000 | 68000 | 67900 | 164 |
| 288 | 20231215 | 140800 | 9244618000 | 67900 | 68000 | 68000 | 67900 | 136 |
| 289 | 20231215 | 140700 | 9235380800 | 67900 | 67900 | 68000 | 67900 | 272 |
| 290 | 20231215 | 140600 | 9216902700 | 67900 | 67900 | 68000 | 67900 | 90 |
| 291 | 20231215 | 140500 | 9210784600 | 68000 | 68000 | 68000 | 67900 | 56 |
| 292 | 20231215 | 140400 | 9206977200 | 67900 | 67900 | 68000 | 67900 | 169 |
| 293 | 20231215 | 140300 | 9195491600 | 67900 | 68000 | 68000 | 67900 | 165 |
| 294 | 20231215 | 140200 | 9184284900 | 67900 | 67900 | 68000 | 67900 | 36 |
| 295 | 20231215 | 140100 | 9181840100 | 67900 | 67900 | 68000 | 67900 | 167 |
| 296 | 20231215 | 140000 | 9170496200 | 67900 | 68000 | 68000 | 67900 | 484 |
| 297 | 20231215 | 135900 | 9137631300 | 68000 | 67900 | 68000 | 67900 | 153 |
| 298 | 20231215 | 135800 | 9127235700 | 68000 | 67900 | 68000 | 67900 | 112 |
| 299 | 20231215 | 135700 | 9119629400 | 68000 | 67900 | 68000 | 67900 | 125 |
| 300 | 20231215 | 135600 | 9111137600 | 67900 | 67900 | 68000 | 67900 | 530 |
| 301 | 20231215 | 135500 | 9075124900 | 68000 | 67900 | 68000 | 67900 | 91 |
| 302 | 20231215 | 135400 | 9068939800 | 67900 | 67900 | 68000 | 67900 | 158 |
| 303 | 20231215 | 135300 | 9058208800 | 68000 | 67900 | 68000 | 67900 | 161 |
| 304 | 20231215 | 135200 | 9047264800 | 67900 | 68000 | 68000 | 67900 | 50 |
| 305 | 20231215 | 135100 | 9043868400 | 67900 | 68000 | 68000 | 67900 | 289 |
| 306 | 20231215 | 135000 | 9024227600 | 67900 | 68000 | 68000 | 67900 | 114 |
| 307 | 20231215 | 134900 | 9016480500 | 67900 | 67900 | 68000 | 67900 | 144 |
| 308 | 20231215 | 134800 | 9006694200 | 67900 | 68000 | 68000 | 67900 | 198 |
| 309 | 20231215 | 134700 | 8993244300 | 67900 | 68000 | 68000 | 67900 | 504 |
| 310 | 20231215 | 134600 | 8959016700 | 67900 | 67900 | 68000 | 67900 | 108 |
| 311 | 20231215 | 134500 | 8951679200 | 67900 | 68000 | 68000 | 67900 | 117 |
| 312 | 20231215 | 134400 | 8943734300 | 68000 | 67900 | 68000 | 67900 | 103 |
| 313 | 20231215 | 134300 | 8936739300 | 67900 | 68000 | 68000 | 67900 | 113 |
| 314 | 20231215 | 134200 | 8929065600 | 67900 | 67900 | 68000 | 67900 | 97 |
| 315 | 20231215 | 134100 | 8922479100 | 67900 | 68000 | 68000 | 67900 | 35 |
| 316 | 20231215 | 134000 | 8920101000 | 68000 | 67900 | 68000 | 67900 | 34 |
| 317 | 20231215 | 133900 | 8917790900 | 67900 | 68000 | 68000 | 67900 | 546 |
| 318 | 20231215 | 133800 | 8880673900 | 67900 | 67900 | 68000 | 67900 | 391 |
| 319 | 20231215 | 133700 | 8854123900 | 67900 | 67900 | 68000 | 67900 | 37 |
| 320 | 20231215 | 133600 | 8851611500 | 67900 | 68000 | 68000 | 67900 | 4498 |
| 321 | 20231215 | 133500 | 8546195900 | 68000 | 68000 | 68000 | 67900 | 67 |
| 322 | 20231215 | 133400 | 8541642000 | 67900 | 67900 | 68000 | 67900 | 216 |
| 323 | 20231215 | 133300 | 8526962200 | 68000 | 68000 | 68000 | 67900 | 134 |
| 324 | 20231215 | 133200 | 8517859800 | 67900 | 67900 | 68000 | 67900 | 68 |
| 325 | 20231215 | 133100 | 8513238600 | 68000 | 67900 | 68000 | 67900 | 147 |
| 326 | 20231215 | 133000 | 8503255000 | 67900 | 68000 | 68000 | 67900 | 177 |
| 327 | 20231215 | 132900 | 8491232100 | 68000 | 68000 | 68000 | 67900 | 149 |
| 328 | 20231215 | 132800 | 8481101700 | 68000 | 68000 | 68000 | 67900 | 177 |
| 329 | 20231215 | 132700 | 8469067900 | 67900 | 67900 | 68000 | 67900 | 231 |
| 330 | 20231215 | 132600 | 8453377100 | 67900 | 67900 | 68000 | 67900 | 374 |
| 331 | 20231215 | 132500 | 8427977700 | 68000 | 68000 | 68000 | 67900 | 108 |
| 332 | 20231215 | 132400 | 8420637300 | 67900 | 68000 | 68000 | 67900 | 277 |
| 333 | 20231215 | 132300 | 8401821200 | 68000 | 67900 | 68000 | 67900 | 404 |
| 334 | 20231215 | 132200 | 8374354800 | 67900 | 67900 | 68000 | 67900 | 211 |
| 335 | 20231215 | 132100 | 8360009500 | 68000 | 67900 | 68000 | 67900 | 191 |
| 336 | 20231215 | 132000 | 8347035800 | 68000 | 67900 | 68000 | 67900 | 63 |
| 337 | 20231215 | 131900 | 8342753300 | 67900 | 67900 | 68000 | 67900 | 218 |
| 338 | 20231215 | 131800 | 8327941300 | 67900 | 68000 | 68000 | 67900 | 170 |
| 339 | 20231215 | 131700 | 8316393600 | 68000 | 68000 | 68000 | 67900 | 96 |
| 340 | 20231215 | 131600 | 8309868900 | 68000 | 67900 | 68000 | 67900 | 130 |
| 341 | 20231215 | 131500 | 8301030600 | 68000 | 67900 | 68000 | 67900 | 244 |
| 342 | 20231215 | 131400 | 8284448600 | 67900 | 67900 | 68000 | 67900 | 45 |
| 343 | 20231215 | 131300 | 8281390200 | 68000 | 67900 | 68000 | 67900 | 79 |
| 344 | 20231215 | 131200 | 8276020800 | 68000 | 68000 | 68000 | 67900 | 291 |
| 345 | 20231215 | 131100 | 8256241800 | 68000 | 67900 | 68000 | 67900 | 79 |
| 346 | 20231215 | 131000 | 8250873200 | 68000 | 67900 | 68000 | 67900 | 630 |
| 347 | 20231215 | 130900 | 8208041400 | 68000 | 68000 | 68000 | 67900 | 306 |
| 348 | 20231215 | 130800 | 8187243000 | 68000 | 67900 | 68000 | 67900 | 1336 |
| 349 | 20231215 | 130700 | 8096397700 | 68000 | 67900 | 68000 | 67900 | 74 |
| 350 | 20231215 | 130600 | 8091371000 | 68000 | 67900 | 68000 | 67900 | 255 |
| 351 | 20231215 | 130500 | 8074053600 | 67900 | 67900 | 68000 | 67900 | 100 |
| 352 | 20231215 | 130400 | 8067255100 | 67900 | 68000 | 68000 | 67900 | 158 |
| 353 | 20231215 | 130300 | 8056521900 | 67900 | 67900 | 68000 | 67900 | 295 |
| 354 | 20231215 | 130200 | 8036477200 | 67900 | 67900 | 68000 | 67900 | 224 |
| 355 | 20231215 | 130100 | 8021263500 | 68000 | 68000 | 68000 | 67900 | 89 |
| 356 | 20231215 | 130000 | 8015213100 | 68000 | 67900 | 68000 | 67900 | 147 |
| 357 | 20231215 | 125900 | 8005227400 | 68000 | 67900 | 68000 | 67900 | 181 |
| 358 | 20231215 | 125800 | 7992931200 | 67900 | 67900 | 68000 | 67900 | 475 |
| 359 | 20231215 | 125700 | 7960637700 | 67900 | 67900 | 68000 | 67900 | 137 |
| 360 | 20231215 | 125600 | 7951332900 | 67900 | 67900 | 68000 | 67900 | 98 |
| 361 | 20231215 | 125500 | 7944676800 | 67900 | 68000 | 68000 | 67900 | 240 |
| 362 | 20231215 | 125400 | 7928359300 | 68000 | 67900 | 68000 | 67900 | 270 |
| 363 | 20231215 | 125300 | 7910009500 | 67900 | 68000 | 68000 | 67900 | 476 |
| 364 | 20231215 | 125200 | 7877642800 | 67900 | 67900 | 68000 | 67900 | 162 |
| 365 | 20231215 | 125100 | 7866631300 | 68000 | 68000 | 68000 | 67900 | 395 |
| 366 | 20231215 | 125000 | 7839797400 | 68000 | 68000 | 68000 | 67900 | 177 |
| 367 | 20231215 | 124900 | 7827763400 | 67900 | 68000 | 68000 | 67900 | 79 |
| 368 | 20231215 | 124800 | 7822394300 | 68000 | 67900 | 68000 | 67900 | 197 |
| 369 | 20231215 | 124700 | 7809011400 | 68000 | 68000 | 68000 | 67900 | 103 |
| 370 | 20231215 | 124600 | 7802012500 | 68000 | 67900 | 68000 | 67900 | 87 |
| 371 | 20231215 | 124500 | 7796100900 | 67900 | 68000 | 68000 | 67900 | 749 |
| 372 | 20231215 | 124400 | 7745179300 | 68000 | 68000 | 68000 | 67900 | 85 |
| 373 | 20231215 | 124300 | 7739403400 | 68000 | 67900 | 68000 | 67900 | 71 |
| 374 | 20231215 | 124200 | 7734577300 | 67900 | 67900 | 68000 | 67900 | 259 |
| 375 | 20231215 | 124100 | 7716977400 | 68000 | 67900 | 68000 | 67900 | 313 |
| 376 | 20231215 | 124000 | 7695705200 | 67900 | 67900 | 68000 | 67900 | 370 |
| 377 | 20231215 | 123900 | 7670546300 | 68000 | 67900 | 68000 | 67900 | 325 |
| 378 | 20231215 | 123800 | 7648456700 | 67900 | 68000 | 68000 | 67900 | 213 |
| 379 | 20231215 | 123700 | 7633976000 | 67900 | 67900 | 68000 | 67900 | 103 |
| 380 | 20231215 | 123600 | 7626977900 | 67900 | 67900 | 68000 | 67900 | 126 |
| 381 | 20231215 | 123500 | 7618419400 | 67900 | 68000 | 68000 | 67900 | 51 |
| 382 | 20231215 | 123400 | 7614954100 | 67900 | 67900 | 68000 | 67900 | 153 |
| 383 | 20231215 | 123300 | 7604561000 | 67900 | 67900 | 68000 | 67900 | 64 |
| 384 | 20231215 | 123200 | 7600210300 | 67900 | 67900 | 68000 | 67900 | 44 |
| 385 | 20231215 | 123100 | 7597220300 | 68000 | 67900 | 68000 | 67900 | 255 |
| 386 | 20231215 | 123000 | 7579905000 | 67900 | 67900 | 68000 | 67900 | 166 |
| 387 | 20231215 | 122900 | 7568623300 | 68000 | 68000 | 68100 | 68000 | 942 |
| 388 | 20231215 | 122800 | 7504566600 | 68100 | 68100 | 68100 | 68000 | 276 |
| 389 | 20231215 | 122700 | 7485785700 | 68000 | 68100 | 68100 | 68000 | 28 |
| 390 | 20231215 | 122600 | 7483880300 | 68000 | 68000 | 68100 | 68000 | 362 |
| 391 | 20231215 | 122500 | 7459264000 | 68100 | 68100 | 68100 | 68000 | 817 |
| 392 | 20231215 | 122400 | 7403704100 | 68000 | 68000 | 68100 | 68000 | 175 |
| 393 | 20231215 | 122300 | 7391802300 | 68000 | 68000 | 68100 | 68000 | 280 |
| 394 | 20231215 | 122200 | 7372736300 | 68100 | 68000 | 68100 | 68000 | 218 |
| 395 | 20231215 | 122100 | 7357908900 | 68000 | 68100 | 68100 | 68000 | 78 |
| 396 | 20231215 | 122000 | 7352600700 | 68000 | 68000 | 68100 | 68000 | 1890 |
| 397 | 20231215 | 121900 | 7224078900 | 68000 | 68000 | 68100 | 68000 | 347 |
| 398 | 20231215 | 121800 | 7200478100 | 68000 | 68100 | 68100 | 68000 | 155 |
| 399 | 20231215 | 121700 | 7189925100 | 68000 | 68100 | 68100 | 68000 | 226 |
| 400 | 20231215 | 121600 | 7174547500 | 68000 | 68000 | 68100 | 68000 | 216 |
| 401 | 20231215 | 121500 | 7159855000 | 68000 | 68000 | 68000 | 67900 | 10050 |
| 402 | 20231215 | 121400 | 6476457700 | 68000 | 68000 | 68000 | 67900 | 141 |
| 403 | 20231215 | 121300 | 6466870400 | 68000 | 68000 | 68000 | 67900 | 220 |
| 404 | 20231215 | 121200 | 6451924600 | 68000 | 67900 | 68000 | 67900 | 251 |
| 405 | 20231215 | 121100 | 6434858100 | 68000 | 68000 | 68000 | 67900 | 56 |
| 406 | 20231215 | 121000 | 6431051600 | 68000 | 67900 | 68000 | 67900 | 165 |
| 407 | 20231215 | 120900 | 6419842800 | 67900 | 68000 | 68000 | 67900 | 65 |
| 408 | 20231215 | 120800 | 6415424300 | 68000 | 68000 | 68000 | 67900 | 145 |
| 409 | 20231215 | 120700 | 6405566200 | 67900 | 67900 | 68000 | 67900 | 237 |
| 410 | 20231215 | 120600 | 6389462600 | 67900 | 67800 | 67900 | 67800 | 3878 |
| 411 | 20231215 | 120500 | 6126147000 | 67800 | 67900 | 67900 | 67800 | 93 |
| 412 | 20231215 | 120400 | 6119833500 | 67900 | 67900 | 67900 | 67800 | 212 |
| 413 | 20231215 | 120300 | 6105448400 | 67800 | 67900 | 67900 | 67800 | 102 |
| 414 | 20231215 | 120200 | 6098527700 | 67800 | 67900 | 67900 | 67800 | 436 |
| 415 | 20231215 | 120100 | 6068927100 | 67900 | 67800 | 67900 | 67800 | 256 |
| 416 | 20231215 | 120000 | 6051567900 | 67900 | 67800 | 67900 | 67800 | 110 |
| 417 | 20231215 | 115900 | 6044104300 | 67800 | 67800 | 67900 | 67800 | 108 |
| 418 | 20231215 | 115800 | 6036776200 | 67800 | 67900 | 67900 | 67800 | 178 |
| 419 | 20231215 | 115700 | 6024704000 | 67900 | 67900 | 67900 | 67800 | 115 |
| 420 | 20231215 | 115600 | 6016902200 | 67800 | 67800 | 67900 | 67800 | 95 |
| 421 | 20231215 | 115500 | 6010457300 | 67800 | 67800 | 67900 | 67800 | 639 |
| 422 | 20231215 | 115400 | 5967083200 | 67800 | 67900 | 67900 | 67800 | 228 |
| 423 | 20231215 | 115300 | 5951609800 | 67800 | 67900 | 67900 | 67800 | 50 |
| 424 | 20231215 | 115200 | 5948216200 | 67800 | 67900 | 67900 | 67800 | 175 |
| 425 | 20231215 | 115100 | 5936346500 | 67800 | 67800 | 67900 | 67800 | 153 |
| 426 | 20231215 | 115000 | 5925968400 | 67900 | 67800 | 67900 | 67800 | 77 |
| 427 | 20231215 | 114900 | 5920741900 | 67800 | 67800 | 67900 | 67800 | 477 |
| 428 | 20231215 | 114800 | 5888370500 | 67900 | 67800 | 67900 | 67800 | 337 |
| 429 | 20231215 | 114700 | 5865511700 | 67800 | 67800 | 67900 | 67800 | 94 |
| 430 | 20231215 | 114600 | 5859133100 | 67800 | 67800 | 67900 | 67800 | 392 |
| 431 | 20231215 | 114500 | 5832528500 | 67900 | 67900 | 67900 | 67800 | 219 |
| 432 | 20231215 | 114400 | 5817671000 | 67800 | 67900 | 67900 | 67800 | 368 |
| 433 | 20231215 | 114300 | 5792686900 | 67900 | 67800 | 67900 | 67800 | 181 |
| 434 | 20231215 | 114200 | 5780410400 | 67900 | 67900 | 67900 | 67800 | 89 |
| 435 | 20231215 | 114100 | 5774370100 | 67800 | 67800 | 67900 | 67800 | 133 |
| 436 | 20231215 | 114000 | 5765348000 | 67900 | 67900 | 67900 | 67800 | 148 |
| 437 | 20231215 | 113900 | 5755310100 | 67900 | 67800 | 67900 | 67800 | 143 |
| 438 | 20231215 | 113800 | 5745609100 | 67800 | 67800 | 67900 | 67800 | 85 |
| 439 | 20231215 | 113700 | 5739840000 | 67900 | 67800 | 67900 | 67800 | 142 |
| 440 | 20231215 | 113600 | 5730208100 | 67800 | 67800 | 67900 | 67800 | 107 |
| 441 | 20231215 | 113500 | 5722948300 | 67900 | 67900 | 67900 | 67800 | 86 |
| 442 | 20231215 | 113400 | 5717110600 | 67800 | 67900 | 67900 | 67800 | 198 |
| 443 | 20231215 | 113300 | 5703679800 | 67900 | 67800 | 67900 | 67800 | 207 |
| 444 | 20231215 | 113200 | 5689635900 | 67800 | 67800 | 67900 | 67800 | 561 |
| 445 | 20231215 | 113100 | 5651548500 | 67900 | 67800 | 67900 | 67800 | 464 |
| 446 | 20231215 | 113000 | 5620080900 | 67900 | 67900 | 67900 | 67800 | 106 |
| 447 | 20231215 | 112900 | 5612891600 | 67800 | 67900 | 67900 | 67800 | 93 |
| 448 | 20231215 | 112800 | 5606579800 | 67900 | 67900 | 67900 | 67800 | 165 |
| 449 | 20231215 | 112700 | 5595389400 | 67800 | 67800 | 67900 | 67800 | 90 |
| 450 | 20231215 | 112600 | 5589280000 | 67900 | 67900 | 67900 | 67800 | 127 |
| 451 | 20231215 | 112500 | 5580663100 | 67900 | 67900 | 67900 | 67800 | 295 |
| 452 | 20231215 | 112400 | 5560644700 | 67800 | 67800 | 67900 | 67800 | 48 |
| 453 | 20231215 | 112300 | 5557387700 | 67900 | 67900 | 67900 | 67800 | 151 |
| 454 | 20231215 | 112200 | 5547138700 | 67900 | 67800 | 67900 | 67800 | 476 |
| 455 | 20231215 | 112100 | 5514831300 | 67800 | 67900 | 67900 | 67800 | 174 |
| 456 | 20231215 | 112000 | 5503027500 | 67900 | 67800 | 67900 | 67800 | 67 |
| 457 | 20231215 | 111900 | 5498482300 | 67900 | 67900 | 67900 | 67800 | 381 |
| 458 | 20231215 | 111800 | 5472622400 | 67900 | 67900 | 67900 | 67800 | 1052 |
| 459 | 20231215 | 111700 | 5401193800 | 67800 | 67900 | 67900 | 67800 | 200 |
| 460 | 20231215 | 111600 | 5387620000 | 67900 | 67800 | 67900 | 67800 | 146 |
| 461 | 20231215 | 111500 | 5377718900 | 67900 | 68000 | 68000 | 67800 | 912 |
| 462 | 20231215 | 111400 | 5315793400 | 67900 | 67900 | 68000 | 67900 | 207 |
| 463 | 20231215 | 111300 | 5301722000 | 67900 | 68000 | 68000 | 67900 | 302 |
| 464 | 20231215 | 111200 | 5281202700 | 67900 | 67900 | 68000 | 67800 | 648 |
| 465 | 20231215 | 111100 | 5237161400 | 67900 | 67800 | 68000 | 67800 | 2207 |
| 466 | 20231215 | 111000 | 5087308000 | 67900 | 67800 | 67900 | 67800 | 399 |
| 467 | 20231215 | 110900 | 5060220800 | 67800 | 67800 | 67900 | 67800 | 101 |
| 468 | 20231215 | 110800 | 5053367500 | 67800 | 67900 | 67900 | 67800 | 149 |
| 469 | 20231215 | 110700 | 5043261900 | 67900 | 67900 | 67900 | 67800 | 1468 |
| 470 | 20231215 | 110600 | 4943586900 | 67900 | 67800 | 67900 | 67800 | 456 |
| 471 | 20231215 | 110500 | 4912657000 | 67800 | 67900 | 67900 | 67800 | 162 |
| 472 | 20231215 | 110400 | 4901671400 | 67900 | 67800 | 67900 | 67800 | 325 |
| 473 | 20231215 | 110300 | 4879619800 | 67900 | 67800 | 67900 | 67800 | 372 |
| 474 | 20231215 | 110200 | 4854375400 | 67800 | 67800 | 67900 | 67800 | 602 |
| 475 | 20231215 | 110100 | 4813521900 | 67800 | 67800 | 67900 | 67800 | 608 |
| 476 | 20231215 | 110000 | 4772244000 | 67900 | 67800 | 67900 | 67800 | 201 |
| 477 | 20231215 | 105900 | 4758600700 | 67900 | 67800 | 67900 | 67800 | 223 |
| 478 | 20231215 | 105800 | 4743472900 | 67900 | 67900 | 67900 | 67800 | 84 |
| 479 | 20231215 | 105700 | 4737774300 | 67800 | 67800 | 67900 | 67800 | 508 |
| 480 | 20231215 | 105600 | 4703285200 | 67800 | 67900 | 67900 | 67800 | 441 |
| 481 | 20231215 | 105500 | 4673376400 | 67900 | 67800 | 67900 | 67800 | 44 |
| 482 | 20231215 | 105400 | 4670389900 | 67800 | 67800 | 67900 | 67800 | 142 |
| 483 | 20231215 | 105300 | 4660754500 | 67900 | 67800 | 67900 | 67800 | 153 |
| 484 | 20231215 | 105200 | 4650378900 | 67900 | 67800 | 67900 | 67800 | 83 |
| 485 | 20231215 | 105100 | 4644744400 | 67900 | 67900 | 67900 | 67800 | 1766 |
| 486 | 20231215 | 105000 | 4524840100 | 67900 | 67800 | 67900 | 67700 | 3610 |
| 487 | 20231215 | 104900 | 4280099000 | 67800 | 67800 | 67800 | 67700 | 116 |
| 488 | 20231215 | 104800 | 4272238700 | 67800 | 67800 | 67800 | 67700 | 74 |
| 489 | 20231215 | 104700 | 4267225400 | 67800 | 67700 | 67800 | 67700 | 210 |
| 490 | 20231215 | 104600 | 4253000200 | 67800 | 67800 | 67800 | 67700 | 86 |
| 491 | 20231215 | 104500 | 4247172500 | 67700 | 67700 | 67800 | 67700 | 145 |
| 492 | 20231215 | 104400 | 4237346600 | 67800 | 67700 | 67800 | 67700 | 194 |
| 493 | 20231215 | 104300 | 4224202300 | 67700 | 67800 | 67800 | 67700 | 93 |
| 494 | 20231215 | 104200 | 4217903500 | 67700 | 67700 | 67800 | 67700 | 203 |
| 495 | 20231215 | 104100 | 4204143100 | 67800 | 67800 | 67800 | 67700 | 316 |
| 496 | 20231215 | 104000 | 4182733500 | 67700 | 67700 | 67800 | 67700 | 193 |
| 497 | 20231215 | 103900 | 4169662000 | 67700 | 67800 | 67800 | 67700 | 94 |
| 498 | 20231215 | 103800 | 4163294300 | 67800 | 67800 | 67800 | 67700 | 156 |
| 499 | 20231215 | 103700 | 4152727600 | 67800 | 67800 | 67800 | 67700 | 176 |
| 500 | 20231215 | 103600 | 4140804100 | 67700 | 67700 | 67800 | 67700 | 88 |
| 501 | 20231215 | 103500 | 4134842600 | 67700 | 67700 | 67800 | 67700 | 172 |
| 502 | 20231215 | 103400 | 4123192200 | 67800 | 67800 | 67800 | 67700 | 150 |
| 503 | 20231215 | 103300 | 4113028000 | 67800 | 67700 | 67800 | 67700 | 145 |
| 504 | 20231215 | 103200 | 4103206000 | 67800 | 67700 | 67800 | 67700 | 1113 |
| 505 | 20231215 | 103100 | 4027853200 | 67700 | 67700 | 67800 | 67700 | 195 |
| 506 | 20231215 | 103000 | 4014641400 | 67800 | 67800 | 67800 | 67700 | 234 |
| 507 | 20231215 | 102900 | 3998787300 | 67700 | 67800 | 67800 | 67700 | 254 |
| 508 | 20231215 | 102800 | 3981575000 | 67700 | 67700 | 67800 | 67700 | 108 |
| 509 | 20231215 | 102700 | 3974257800 | 67800 | 67700 | 67800 | 67700 | 220 |
| 510 | 20231215 | 102600 | 3959346200 | 67800 | 67800 | 67800 | 67700 | 183 |
| 511 | 20231215 | 102500 | 3946951300 | 67700 | 67800 | 67800 | 67700 | 630 |
| 512 | 20231215 | 102400 | 3904241500 | 67800 | 67800 | 67800 | 67700 | 625 |
| 513 | 20231215 | 102300 | 3861871500 | 67800 | 67800 | 67800 | 67700 | 139 |
| 514 | 20231215 | 102200 | 3852456900 | 67800 | 67700 | 67800 | 67700 | 226 |
| 515 | 20231215 | 102100 | 3837148700 | 67800 | 67700 | 67800 | 67700 | 38 |
| 516 | 20231215 | 102000 | 3834574700 | 67700 | 67800 | 67900 | 67700 | 655 |
| 517 | 20231215 | 101900 | 3790161000 | 67900 | 67800 | 67900 | 67800 | 165 |
| 518 | 20231215 | 101800 | 3778972600 | 67800 | 67800 | 67900 | 67800 | 67 |
| 519 | 20231215 | 101700 | 3774427500 | 67800 | 67800 | 67900 | 67800 | 145 |
| 520 | 20231215 | 101600 | 3764596300 | 67900 | 67800 | 67900 | 67700 | 593 |
| 521 | 20231215 | 101500 | 3724390500 | 67800 | 67800 | 67900 | 67800 | 67 |
| 522 | 20231215 | 101400 | 3719847700 | 67800 | 67800 | 67900 | 67800 | 135 |
| 523 | 20231215 | 101300 | 3710694200 | 67900 | 67800 | 67900 | 67800 | 1041 |
| 524 | 20231215 | 101200 | 3640113200 | 67800 | 67900 | 67900 | 67800 | 1711 |
| 525 | 20231215 | 101100 | 3524105400 | 67900 | 67800 | 67900 | 67800 | 274 |
| 526 | 20231215 | 101000 | 3505524600 | 67800 | 67900 | 67900 | 67800 | 151 |
| 527 | 20231215 | 100900 | 3495279900 | 67800 | 67900 | 67900 | 67800 | 304 |
| 528 | 20231215 | 100800 | 3474667000 | 67800 | 67800 | 67900 | 67800 | 1301 |
| 529 | 20231215 | 100700 | 3386458900 | 67800 | 67900 | 67900 | 67800 | 292 |
| 530 | 20231215 | 100600 | 3366643500 | 67900 | 67900 | 67900 | 67800 | 164 |
| 531 | 20231215 | 100500 | 3355511900 | 67900 | 67900 | 67900 | 67800 | 171 |
| 532 | 20231215 | 100400 | 3343914900 | 67900 | 67800 | 67900 | 67800 | 223 |
| 533 | 20231215 | 100300 | 3328778700 | 67900 | 67800 | 67900 | 67800 | 5165 |
| 534 | 20231215 | 100200 | 2978077000 | 67800 | 67900 | 67900 | 67800 | 170 |
| 535 | 20231215 | 100100 | 2966547200 | 67900 | 67800 | 67900 | 67800 | 185 |
| 536 | 20231215 | 100000 | 2953996800 | 67800 | 67800 | 67900 | 67800 | 54 |
| 537 | 20231215 | 095900 | 2950333600 | 67800 | 67900 | 67900 | 67800 | 345 |
| 538 | 20231215 | 095800 | 2926931300 | 67900 | 67800 | 67900 | 67800 | 60 |
| 539 | 20231215 | 095700 | 2922862400 | 67800 | 67900 | 67900 | 67800 | 68 |
| 540 | 20231215 | 095600 | 2918246700 | 67800 | 67800 | 67900 | 67800 | 139 |
| 541 | 20231215 | 095500 | 2908822400 | 67800 | 67800 | 67900 | 67800 | 62 |
| 542 | 20231215 | 095400 | 2904616600 | 67800 | 67700 | 67900 | 67700 | 1325 |
| 543 | 20231215 | 095300 | 2814782100 | 67700 | 67800 | 67800 | 67700 | 1879 |
| 544 | 20231215 | 095200 | 2687397300 | 67800 | 67700 | 67800 | 67700 | 161 |
| 545 | 20231215 | 095100 | 2676487400 | 67800 | 67700 | 67800 | 67700 | 532 |
| 546 | 20231215 | 095000 | 2640424700 | 67700 | 67700 | 67800 | 67700 | 226 |
| 547 | 20231215 | 094900 | 2625124000 | 67800 | 67700 | 67800 | 67700 | 212 |
| 548 | 20231215 | 094800 | 2610771300 | 67800 | 67800 | 67800 | 67700 | 250 |
| 549 | 20231215 | 094700 | 2593825300 | 67800 | 67700 | 67800 | 67700 | 148 |
| 550 | 20231215 | 094600 | 2583803900 | 67700 | 67700 | 67800 | 67700 | 167 |
| 551 | 20231215 | 094500 | 2572483000 | 67700 | 67700 | 67800 | 67700 | 324 |
| 552 | 20231215 | 094400 | 2550528800 | 67800 | 67700 | 67800 | 67700 | 597 |
| 553 | 20231215 | 094300 | 2510101100 | 67800 | 67800 | 67800 | 67700 | 499 |
| 554 | 20231215 | 094200 | 2476276700 | 67800 | 67800 | 67900 | 67800 | 526 |
| 555 | 20231215 | 094100 | 2440613600 | 67900 | 67800 | 67900 | 67800 | 354 |
| 556 | 20231215 | 094000 | 2416612100 | 67800 | 67900 | 67900 | 67800 | 41 |
| 557 | 20231215 | 093900 | 2413831200 | 67800 | 67800 | 67900 | 67800 | 946 |
| 558 | 20231215 | 093800 | 2349691700 | 67800 | 67800 | 67800 | 67800 | 198 |
| 559 | 20231215 | 093700 | 2336267300 | 67900 | 67800 | 67900 | 67800 | 142 |
| 560 | 20231215 | 093600 | 2326639100 | 67800 | 67800 | 67900 | 67800 | 304 |
| 561 | 20231215 | 093500 | 2306026400 | 67800 | 67800 | 67900 | 67800 | 429 |
| 562 | 20231215 | 093400 | 2276929900 | 67900 | 67800 | 67900 | 67800 | 666 |
| 563 | 20231215 | 093300 | 2231774400 | 67800 | 67900 | 67900 | 67800 | 441 |
| 564 | 20231215 | 093200 | 2201873600 | 67900 | 67800 | 67900 | 67800 | 315 |
| 565 | 20231215 | 093100 | 2180514300 | 67800 | 67900 | 67900 | 67800 | 141 |
| 566 | 20231215 | 093000 | 2170953700 | 67800 | 67900 | 67900 | 67700 | 906 |
| 567 | 20231215 | 092900 | 2109526700 | 67900 | 67900 | 67900 | 67800 | 199 |
| 568 | 20231215 | 092800 | 2096032200 | 67900 | 67800 | 67900 | 67700 | 915 |
| 569 | 20231215 | 092700 | 2033987700 | 67800 | 67900 | 67900 | 67700 | 3060 |
| 570 | 20231215 | 092600 | 1826530200 | 67800 | 67800 | 67800 | 67800 | 133 |
| 571 | 20231215 | 092500 | 1817512800 | 67800 | 67800 | 67900 | 67800 | 98 |
| 572 | 20231215 | 092400 | 1810866800 | 67800 | 67800 | 67800 | 67800 | 243 |
| 573 | 20231215 | 092300 | 1794391400 | 67800 | 67900 | 67900 | 67800 | 422 |
| 574 | 20231215 | 092200 | 1765774800 | 67800 | 67800 | 67900 | 67800 | 808 |
| 575 | 20231215 | 092100 | 1710982400 | 67800 | 67800 | 67900 | 67800 | 611 |
| 576 | 20231215 | 092000 | 1669555300 | 67800 | 67800 | 67900 | 67800 | 1741 |
| 577 | 20231215 | 091900 | 1551382700 | 67800 | 67800 | 67800 | 67800 | 70 |
| 578 | 20231215 | 091800 | 1546636700 | 67800 | 67800 | 67900 | 67800 | 388 |
| 579 | 20231215 | 091700 | 1520304900 | 67900 | 67800 | 67900 | 67800 | 457 |
| 580 | 20231215 | 091600 | 1489319700 | 67800 | 67700 | 67900 | 67700 | 754 |
| 581 | 20231215 | 091500 | 1438196800 | 67800 | 67800 | 67900 | 67700 | 1828 |
| 582 | 20231215 | 091400 | 1314245400 | 67800 | 67800 | 67900 | 67700 | 1109 |
| 583 | 20231215 | 091300 | 1239055100 | 67700 | 67700 | 67800 | 67700 | 631 |
| 584 | 20231215 | 091200 | 1196291200 | 67800 | 67900 | 67900 | 67700 | 1375 |
| 585 | 20231215 | 091100 | 1103092400 | 67900 | 67800 | 67900 | 67700 | 3399 |
| 586 | 20231215 | 091000 | 872640100 | 67700 | 67700 | 67800 | 67600 | 2947 |
| 587 | 20231215 | 090900 | 673105300 | 67600 | 67700 | 67700 | 67600 | 194 |
| 588 | 20231215 | 090800 | 659983200 | 67600 | 67600 | 67700 | 67600 | 139 |
| 589 | 20231215 | 090700 | 650585800 | 67600 | 67700 | 67700 | 67600 | 493 |
| 590 | 20231215 | 090600 | 617234700 | 67600 | 67600 | 67700 | 67500 | 1896 |
| 591 | 20231215 | 090500 | 489065100 | 67500 | 67500 | 67600 | 67500 | 249 |
| 592 | 20231215 | 090400 | 472254500 | 67500 | 67600 | 67600 | 67500 | 587 |
| 593 | 20231215 | 090300 | 432608600 | 67600 | 67500 | 67600 | 67500 | 456 |
| 594 | 20231215 | 090200 | 401792100 | 67500 | 67600 | 67700 | 67500 | 627 |
| 595 | 20231215 | 090100 | 359406800 | 67500 | 67400 | 67700 | 67400 | 1994 |
| 596 | 20231215 | 090000 | 224626400 | 67400 | 67600 | 67600 | 67400 | 3324 |