32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 185300 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 4528 |
| 3 | 20231222 | 185200 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 4 | 20231222 | 185100 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 5 | 20231222 | 185000 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 6 | 20231222 | 184900 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 7 | 20231222 | 184800 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 8 | 20231222 | 184700 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 9 | 20231222 | 184600 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 10 | 20231222 | 184500 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 11 | 20231222 | 184400 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 12 | 20231222 | 184300 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 13 | 20231222 | 184200 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 14 | 20231222 | 184100 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 15 | 20231222 | 184000 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 16 | 20231222 | 183900 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 17 | 20231222 | 183800 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 18 | 20231222 | 183700 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 19 | 20231222 | 183600 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 20 | 20231222 | 183500 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 21 | 20231222 | 183400 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 22 | 20231222 | 183300 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 23 | 20231222 | 183200 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 24 | 20231222 | 183100 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 25 | 20231222 | 183000 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 26 | 20231222 | 182900 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 27 | 20231222 | 182800 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 28 | 20231222 | 182700 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 29 | 20231222 | 182600 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 30 | 20231222 | 182500 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 31 | 20231222 | 182400 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 32 | 20231222 | 182300 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 4528 |
| 33 | 20231222 | 182200 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 34 | 20231222 | 182100 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 35 | 20231222 | 182000 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 36 | 20231222 | 181900 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 37 | 20231222 | 181800 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 38 | 20231222 | 181700 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 39 | 20231222 | 181600 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 40 | 20231222 | 181500 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 41 | 20231222 | 181400 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 42 | 20231222 | 181300 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 43 | 20231222 | 181200 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 44 | 20231222 | 181100 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 45 | 20231222 | 181000 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 46 | 20231222 | 180900 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 47 | 20231222 | 180800 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 48 | 20231222 | 180700 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 49 | 20231222 | 180600 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 50 | 20231222 | 180500 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 51 | 20231222 | 180400 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 52 | 20231222 | 180300 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 53 | 20231222 | 180200 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 54 | 20231222 | 180100 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 55 | 20231222 | 180000 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 56 | 20231222 | 175900 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 57 | 20231222 | 175800 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 58 | 20231222 | 175700 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 59 | 20231222 | 175600 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 60 | 20231222 | 175500 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 61 | 20231222 | 175400 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 62 | 20231222 | 175300 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 4528 |
| 63 | 20231222 | 175200 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 64 | 20231222 | 175100 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 65 | 20231222 | 175000 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 66 | 20231222 | 174900 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 67 | 20231222 | 174800 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 68 | 20231222 | 174700 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 69 | 20231222 | 174600 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 70 | 20231222 | 174500 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 71 | 20231222 | 174400 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 72 | 20231222 | 174300 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 73 | 20231222 | 174200 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 74 | 20231222 | 174100 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 75 | 20231222 | 174000 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 76 | 20231222 | 173900 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 77 | 20231222 | 173800 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 78 | 20231222 | 173700 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 79 | 20231222 | 173600 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 80 | 20231222 | 173500 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 81 | 20231222 | 173400 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 82 | 20231222 | 173300 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 83 | 20231222 | 173200 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 84 | 20231222 | 173100 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 85 | 20231222 | 173000 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 86 | 20231222 | 172900 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 87 | 20231222 | 172800 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 88 | 20231222 | 172700 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 89 | 20231222 | 172600 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 90 | 20231222 | 172500 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 91 | 20231222 | 172400 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 92 | 20231222 | 172300 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 4528 |
| 93 | 20231222 | 172200 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 94 | 20231222 | 172100 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 95 | 20231222 | 172000 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 96 | 20231222 | 171900 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 97 | 20231222 | 171800 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 98 | 20231222 | 171700 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 99 | 20231222 | 171600 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 100 | 20231222 | 171500 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 101 | 20231222 | 171400 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 102 | 20231222 | 171300 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 103 | 20231222 | 171200 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 104 | 20231222 | 171100 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 105 | 20231222 | 171000 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 106 | 20231222 | 170900 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 107 | 20231222 | 170800 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 108 | 20231222 | 170700 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 109 | 20231222 | 170600 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 110 | 20231222 | 170500 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 111 | 20231222 | 170400 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 112 | 20231222 | 170300 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 113 | 20231222 | 170200 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 114 | 20231222 | 170100 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 115 | 20231222 | 170000 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 116 | 20231222 | 165900 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 117 | 20231222 | 165800 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 118 | 20231222 | 165700 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 119 | 20231222 | 165600 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 120 | 20231222 | 165500 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 121 | 20231222 | 165400 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 122 | 20231222 | 165300 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 4528 |
| 123 | 20231222 | 165200 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 124 | 20231222 | 165100 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 125 | 20231222 | 165000 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 126 | 20231222 | 164900 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 127 | 20231222 | 164800 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 128 | 20231222 | 164700 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 129 | 20231222 | 164600 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 130 | 20231222 | 164500 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 131 | 20231222 | 164400 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 132 | 20231222 | 164300 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 133 | 20231222 | 164200 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 134 | 20231222 | 164100 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 135 | 20231222 | 164000 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 136 | 20231222 | 163900 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 137 | 20231222 | 163800 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 138 | 20231222 | 163700 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 139 | 20231222 | 163600 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 140 | 20231222 | 163500 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 141 | 20231222 | 163400 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 142 | 20231222 | 163300 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 143 | 20231222 | 163200 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 144 | 20231222 | 163100 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 145 | 20231222 | 163000 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 146 | 20231222 | 162900 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 147 | 20231222 | 162800 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 148 | 20231222 | 162700 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 149 | 20231222 | 162600 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 150 | 20231222 | 162500 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 151 | 20231222 | 162400 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 152 | 20231222 | 162300 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 4528 |
| 153 | 20231222 | 162200 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 154 | 20231222 | 162100 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 155 | 20231222 | 162000 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 156 | 20231222 | 161900 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 157 | 20231222 | 161800 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 158 | 20231222 | 161700 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 159 | 20231222 | 161600 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 160 | 20231222 | 161500 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 161 | 20231222 | 161400 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 162 | 20231222 | 161300 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 163 | 20231222 | 161200 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 164 | 20231222 | 161100 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 165 | 20231222 | 161000 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 166 | 20231222 | 160900 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 167 | 20231222 | 160800 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 168 | 20231222 | 160700 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 169 | 20231222 | 160600 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 170 | 20231222 | 160500 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 171 | 20231222 | 160400 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 172 | 20231222 | 160300 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 173 | 20231222 | 160200 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 174 | 20231222 | 160100 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 175 | 20231222 | 160000 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 176 | 20231222 | 155900 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 177 | 20231222 | 155800 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 178 | 20231222 | 155700 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 179 | 20231222 | 155600 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 180 | 20231222 | 155500 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 181 | 20231222 | 155400 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 182 | 20231222 | 155300 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 4528 |
| 183 | 20231222 | 155200 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 184 | 20231222 | 155100 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 185 | 20231222 | 155000 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 186 | 20231222 | 154900 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 187 | 20231222 | 154800 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 188 | 20231222 | 154700 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 189 | 20231222 | 154600 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 190 | 20231222 | 154500 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 191 | 20231222 | 154400 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 192 | 20231222 | 154300 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 193 | 20231222 | 154200 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 194 | 20231222 | 154100 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 195 | 20231222 | 154000 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 196 | 20231222 | 153900 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 197 | 20231222 | 153800 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 198 | 20231222 | 153700 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 199 | 20231222 | 153600 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 200 | 20231222 | 153500 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 201 | 20231222 | 153400 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 202 | 20231222 | 153300 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 203 | 20231222 | 153200 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 204 | 20231222 | 153100 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 0 |
| 205 | 20231222 | 153000 | 7182578500 | 72600 | 72600 | 72600 | 72600 | 4528 |
| 206 | 20231222 | 152900 | 6853845700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 207 | 20231222 | 152800 | 6853845700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 208 | 20231222 | 152700 | 6853845700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 209 | 20231222 | 152600 | 6853845700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 210 | 20231222 | 152500 | 6853845700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 211 | 20231222 | 152400 | 6853845700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 212 | 20231222 | 152300 | 6853845700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 213 | 20231222 | 152200 | 6853845700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 214 | 20231222 | 152100 | 6853845700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 215 | 20231222 | 152000 | 6853845700 | 72600 | 72600 | 72600 | 72600 | 0 |
| 216 | 20231222 | 151900 | 6853845700 | 72600 | 72700 | 72700 | 72600 | 915 |
| 217 | 20231222 | 151800 | 6787408000 | 72700 | 72700 | 72700 | 72600 | 1254 |
| 218 | 20231222 | 151700 | 6696354600 | 72700 | 72600 | 72700 | 72600 | 281 |
| 219 | 20231222 | 151600 | 6675931100 | 72700 | 72700 | 72800 | 72600 | 398 |
| 220 | 20231222 | 151500 | 6646996000 | 72700 | 72700 | 72800 | 72600 | 5069 |
| 221 | 20231222 | 151400 | 6278631300 | 72700 | 72800 | 72800 | 72700 | 212 |
| 222 | 20231222 | 151300 | 6263204600 | 72800 | 72800 | 72800 | 72700 | 175 |
| 223 | 20231222 | 151200 | 6250474700 | 72800 | 72800 | 72800 | 72800 | 127 |
| 224 | 20231222 | 151100 | 6241229100 | 72800 | 72800 | 72800 | 72700 | 183 |
| 225 | 20231222 | 151000 | 6227915100 | 72800 | 72700 | 72800 | 72700 | 49 |
| 226 | 20231222 | 150900 | 6224348000 | 72700 | 72800 | 72800 | 72700 | 278 |
| 227 | 20231222 | 150800 | 6204132800 | 72800 | 72800 | 72800 | 72700 | 136 |
| 228 | 20231222 | 150700 | 6194240000 | 72800 | 72800 | 72800 | 72700 | 344 |
| 229 | 20231222 | 150600 | 6169205600 | 72700 | 72800 | 72800 | 72700 | 145 |
| 230 | 20231222 | 150500 | 6158651700 | 72700 | 72800 | 72900 | 72700 | 2025 |
| 231 | 20231222 | 150400 | 6011232700 | 72900 | 72900 | 72900 | 72800 | 803 |
| 232 | 20231222 | 150300 | 5952746700 | 72900 | 72900 | 72900 | 72800 | 276 |
| 233 | 20231222 | 150200 | 5932634200 | 72900 | 72900 | 72900 | 72900 | 93 |
| 234 | 20231222 | 150100 | 5925854500 | 72900 | 73000 | 73000 | 72800 | 133 |
| 235 | 20231222 | 150000 | 5916156900 | 72900 | 72900 | 72900 | 72800 | 298 |
| 236 | 20231222 | 145900 | 5894432900 | 72800 | 72800 | 72900 | 72800 | 110 |
| 237 | 20231222 | 145800 | 5886419400 | 72900 | 72800 | 72900 | 72800 | 134 |
| 238 | 20231222 | 145700 | 5876658400 | 72900 | 72800 | 72900 | 72800 | 153 |
| 239 | 20231222 | 145600 | 5865518500 | 72900 | 72900 | 72900 | 72900 | 82 |
| 240 | 20231222 | 145500 | 5859540700 | 72900 | 72900 | 72900 | 72800 | 167 |
| 241 | 20231222 | 145400 | 5847368500 | 73000 | 72900 | 73000 | 72800 | 205 |
| 242 | 20231222 | 145300 | 5832415500 | 72800 | 72900 | 73000 | 72800 | 2211 |
| 243 | 20231222 | 145200 | 5671239200 | 73000 | 72900 | 73100 | 72900 | 71 |
| 244 | 20231222 | 145100 | 5666058900 | 72900 | 72900 | 73000 | 72900 | 145 |
| 245 | 20231222 | 145000 | 5655476100 | 73000 | 73000 | 73000 | 72900 | 149 |
| 246 | 20231222 | 144900 | 5644613000 | 72900 | 73100 | 73100 | 72900 | 39 |
| 247 | 20231222 | 144800 | 5641767700 | 73100 | 73100 | 73100 | 72900 | 115 |
| 248 | 20231222 | 144700 | 5633365100 | 73000 | 72900 | 73000 | 72900 | 541 |
| 249 | 20231222 | 144600 | 5593886400 | 73000 | 73000 | 73000 | 72900 | 44 |
| 250 | 20231222 | 144500 | 5590675100 | 73000 | 72900 | 73000 | 72900 | 34 |
| 251 | 20231222 | 144400 | 5588195800 | 73000 | 73000 | 73000 | 72900 | 30 |
| 252 | 20231222 | 144300 | 5586007900 | 73000 | 73000 | 73000 | 72900 | 330 |
| 253 | 20231222 | 144200 | 5561921500 | 73000 | 72900 | 73000 | 72900 | 57 |
| 254 | 20231222 | 144100 | 5557762800 | 72900 | 73000 | 73000 | 72900 | 178 |
| 255 | 20231222 | 144000 | 5544770300 | 73000 | 73000 | 73000 | 72900 | 71 |
| 256 | 20231222 | 143900 | 5539592900 | 72900 | 73000 | 73000 | 72900 | 85 |
| 257 | 20231222 | 143800 | 5533389100 | 72900 | 72900 | 73000 | 72900 | 45 |
| 258 | 20231222 | 143700 | 5530107400 | 72900 | 72900 | 73000 | 72900 | 26 |
| 259 | 20231222 | 143600 | 5528211200 | 73000 | 72900 | 73000 | 72900 | 54 |
| 260 | 20231222 | 143500 | 5524273300 | 72900 | 73000 | 73000 | 72900 | 134 |
| 261 | 20231222 | 143400 | 5514502300 | 73000 | 73000 | 73000 | 72900 | 135 |
| 262 | 20231222 | 143300 | 5504648000 | 72900 | 73000 | 73000 | 72900 | 112 |
| 263 | 20231222 | 143200 | 5496472800 | 73000 | 73000 | 73000 | 72900 | 18 |
| 264 | 20231222 | 143100 | 5495159400 | 73000 | 72900 | 73100 | 72900 | 198 |
| 265 | 20231222 | 143000 | 5480701400 | 73000 | 72900 | 73000 | 72800 | 120 |
| 266 | 20231222 | 142900 | 5471942800 | 73000 | 72900 | 73000 | 72800 | 42 |
| 267 | 20231222 | 142800 | 5468878300 | 72900 | 72900 | 73000 | 72800 | 109 |
| 268 | 20231222 | 142700 | 5460924000 | 72900 | 72900 | 72900 | 72800 | 33 |
| 269 | 20231222 | 142600 | 5458518400 | 72800 | 72900 | 72900 | 72800 | 83 |
| 270 | 20231222 | 142500 | 5452468100 | 72900 | 72800 | 72900 | 72800 | 99 |
| 271 | 20231222 | 142400 | 5445259300 | 72900 | 72800 | 72900 | 72800 | 54 |
| 272 | 20231222 | 142300 | 5441324900 | 72900 | 72800 | 72900 | 72800 | 110 |
| 273 | 20231222 | 142200 | 5433306600 | 72800 | 72900 | 72900 | 72800 | 59 |
| 274 | 20231222 | 142100 | 5429006700 | 72900 | 72800 | 72900 | 72800 | 49 |
| 275 | 20231222 | 142000 | 5425435800 | 72800 | 72900 | 73000 | 72800 | 146 |
| 276 | 20231222 | 141900 | 5414784500 | 72800 | 73000 | 73000 | 72800 | 410 |
| 277 | 20231222 | 141800 | 5384895900 | 73000 | 73000 | 73000 | 72900 | 40 |
| 278 | 20231222 | 141700 | 5381978900 | 72900 | 73000 | 73000 | 72900 | 66 |
| 279 | 20231222 | 141600 | 5377166700 | 72900 | 72900 | 72900 | 72800 | 622 |
| 280 | 20231222 | 141500 | 5331823900 | 72900 | 72900 | 73000 | 72900 | 14 |
| 281 | 20231222 | 141400 | 5330802600 | 72900 | 73000 | 73000 | 72900 | 11 |
| 282 | 20231222 | 141300 | 5329999700 | 73000 | 72900 | 73000 | 72900 | 58 |
| 283 | 20231222 | 141200 | 5325770400 | 72900 | 72900 | 73200 | 72900 | 212 |
| 284 | 20231222 | 141100 | 5310297100 | 72900 | 72900 | 72900 | 72800 | 70 |
| 285 | 20231222 | 141000 | 5305194500 | 72800 | 72800 | 72900 | 72800 | 93 |
| 286 | 20231222 | 140900 | 5298416800 | 72800 | 72800 | 72900 | 72800 | 24 |
| 287 | 20231222 | 140800 | 5296669500 | 72900 | 72900 | 72900 | 72800 | 18 |
| 288 | 20231222 | 140700 | 5295357500 | 72800 | 72900 | 72900 | 72800 | 14 |
| 289 | 20231222 | 140600 | 5294338000 | 72900 | 73100 | 73100 | 72900 | 836 |
| 290 | 20231222 | 140500 | 5233362100 | 73100 | 73100 | 73100 | 73000 | 9 |
| 291 | 20231222 | 140400 | 5232704400 | 73100 | 73100 | 73100 | 73100 | 53 |
| 292 | 20231222 | 140300 | 5228830100 | 73100 | 73000 | 73100 | 73000 | 19 |
| 293 | 20231222 | 140200 | 5227442300 | 73100 | 73100 | 73100 | 73000 | 74 |
| 294 | 20231222 | 140100 | 5222033100 | 73000 | 73000 | 73100 | 73000 | 4 |
| 295 | 20231222 | 140000 | 5221740900 | 73000 | 73000 | 73100 | 73000 | 121 |
| 296 | 20231222 | 135900 | 5212897500 | 73100 | 73000 | 73100 | 73000 | 80 |
| 297 | 20231222 | 135800 | 5207050000 | 73000 | 73100 | 73100 | 73000 | 32 |
| 298 | 20231222 | 135700 | 5204713800 | 73100 | 73000 | 73100 | 73000 | 18 |
| 299 | 20231222 | 135600 | 5203399300 | 72900 | 73000 | 73100 | 72900 | 163 |
| 300 | 20231222 | 135500 | 5191497500 | 73000 | 73000 | 73100 | 73000 | 15 |
| 301 | 20231222 | 135400 | 5190402100 | 73000 | 73100 | 73100 | 73000 | 109 |
| 302 | 20231222 | 135300 | 5182434300 | 73000 | 72900 | 73100 | 72900 | 2293 |
| 303 | 20231222 | 135200 | 5015236200 | 72900 | 73000 | 73000 | 72900 | 118 |
| 304 | 20231222 | 135100 | 5006622300 | 73100 | 73000 | 73100 | 73000 | 51 |
| 305 | 20231222 | 135000 | 5002899000 | 73000 | 73100 | 73100 | 73000 | 90 |
| 306 | 20231222 | 134900 | 4996320100 | 73000 | 73000 | 73100 | 73000 | 19 |
| 307 | 20231222 | 134800 | 4994932800 | 73000 | 73000 | 73000 | 73000 | 212 |
| 308 | 20231222 | 134700 | 4979456800 | 73000 | 73100 | 73100 | 73000 | 9 |
| 309 | 20231222 | 134600 | 4978799700 | 73100 | 73100 | 73100 | 73000 | 145 |
| 310 | 20231222 | 134500 | 4968200500 | 73000 | 73100 | 73100 | 73000 | 5 |
| 311 | 20231222 | 134400 | 4967835100 | 73000 | 73100 | 73100 | 73000 | 106 |
| 312 | 20231222 | 134300 | 4960086600 | 73000 | 73000 | 73000 | 73000 | 13 |
| 313 | 20231222 | 134200 | 4959137600 | 73000 | 73000 | 73100 | 72900 | 113 |
| 314 | 20231222 | 134100 | 4950888300 | 72900 | 73000 | 73000 | 72900 | 16 |
| 315 | 20231222 | 134000 | 4949721300 | 73000 | 73000 | 73100 | 73000 | 181 |
| 316 | 20231222 | 133900 | 4936508000 | 73100 | 73100 | 73100 | 73100 | 1 |
| 317 | 20231222 | 133800 | 4936434900 | 73100 | 73100 | 73100 | 73000 | 9 |
| 318 | 20231222 | 133700 | 4935777300 | 73100 | 73100 | 73100 | 73000 | 86 |
| 319 | 20231222 | 133600 | 4929490800 | 73000 | 73000 | 73000 | 73000 | 28 |
| 320 | 20231222 | 133500 | 4927446800 | 72900 | 73000 | 73000 | 72900 | 36 |
| 321 | 20231222 | 133400 | 4924821300 | 73000 | 73000 | 73000 | 73000 | 4 |
| 322 | 20231222 | 133300 | 4924529300 | 72900 | 73100 | 73100 | 72900 | 418 |
| 323 | 20231222 | 133200 | 4894040800 | 73000 | 73100 | 73100 | 73000 | 12 |
| 324 | 20231222 | 133100 | 4893164700 | 73000 | 73100 | 73100 | 73000 | 602 |
| 325 | 20231222 | 133000 | 4849218600 | 73000 | 73100 | 73100 | 72900 | 105 |
| 326 | 20231222 | 132900 | 4841547000 | 73000 | 73100 | 73200 | 72900 | 1125 |
| 327 | 20231222 | 132800 | 4759401300 | 73100 | 73000 | 73100 | 73000 | 6 |
| 328 | 20231222 | 132700 | 4758962800 | 73000 | 73100 | 73100 | 73000 | 97 |
| 329 | 20231222 | 132600 | 4751873500 | 73100 | 73100 | 73100 | 73000 | 24 |
| 330 | 20231222 | 132500 | 4750121100 | 73000 | 73000 | 73100 | 73000 | 27 |
| 331 | 20231222 | 132400 | 4748149700 | 73100 | 73100 | 73100 | 73100 | 12 |
| 332 | 20231222 | 132300 | 4747272500 | 73000 | 73100 | 73100 | 73000 | 163 |
| 333 | 20231222 | 132200 | 4735358100 | 73100 | 73000 | 73100 | 73000 | 5 |
| 334 | 20231222 | 132100 | 4734992800 | 73000 | 73100 | 73100 | 73000 | 36 |
| 335 | 20231222 | 132000 | 4732361800 | 73100 | 73100 | 73200 | 73100 | 131 |
| 336 | 20231222 | 131900 | 4722777700 | 73200 | 73000 | 73200 | 73000 | 1069 |
| 337 | 20231222 | 131800 | 4644633500 | 73000 | 72900 | 73000 | 72900 | 429 |
| 338 | 20231222 | 131700 | 4613322500 | 73000 | 72900 | 73000 | 72900 | 218 |
| 339 | 20231222 | 131600 | 4597408800 | 72900 | 73000 | 73000 | 72900 | 8 |
| 340 | 20231222 | 131500 | 4596825400 | 72900 | 72900 | 72900 | 72900 | 5 |
| 341 | 20231222 | 131400 | 4596460900 | 72900 | 72900 | 73000 | 72900 | 89 |
| 342 | 20231222 | 131300 | 4589964500 | 72900 | 73000 | 73000 | 72900 | 10 |
| 343 | 20231222 | 131200 | 4589234600 | 72900 | 73000 | 73000 | 72900 | 45 |
| 344 | 20231222 | 131100 | 4585953700 | 73000 | 72900 | 73000 | 72800 | 500 |
| 345 | 20231222 | 131000 | 4549463900 | 72800 | 72900 | 72900 | 72800 | 4 |
| 346 | 20231222 | 130900 | 4549172400 | 73000 | 73000 | 73000 | 73000 | 4 |
| 347 | 20231222 | 130800 | 4548880400 | 72900 | 73000 | 73000 | 72900 | 99 |
| 348 | 20231222 | 130700 | 4541654500 | 72900 | 72800 | 72900 | 72800 | 188 |
| 349 | 20231222 | 130600 | 4527950300 | 72800 | 72900 | 72900 | 72800 | 48 |
| 350 | 20231222 | 130500 | 4524451500 | 72900 | 72900 | 73000 | 72900 | 350 |
| 351 | 20231222 | 130400 | 4498927800 | 72900 | 72800 | 72900 | 72800 | 70 |
| 352 | 20231222 | 130300 | 4493825200 | 72900 | 72900 | 72900 | 72800 | 29 |
| 353 | 20231222 | 130200 | 4491711200 | 72800 | 72800 | 72800 | 72700 | 274 |
| 354 | 20231222 | 130100 | 4471764300 | 72800 | 72800 | 72800 | 72700 | 50 |
| 355 | 20231222 | 130000 | 4468125300 | 72800 | 72800 | 72800 | 72700 | 78 |
| 356 | 20231222 | 125900 | 4462447000 | 72700 | 72700 | 72700 | 72700 | 10 |
| 357 | 20231222 | 125800 | 4461720000 | 72700 | 72800 | 72800 | 72700 | 179 |
| 358 | 20231222 | 125700 | 4448689100 | 72700 | 72800 | 72800 | 72700 | 232 |
| 359 | 20231222 | 125600 | 4431800700 | 72900 | 72800 | 72900 | 72800 | 1559 |
| 360 | 20231222 | 125500 | 4318153700 | 72900 | 72800 | 72900 | 72800 | 11 |
| 361 | 20231222 | 125400 | 4317352100 | 72900 | 72900 | 72900 | 72900 | 47 |
| 362 | 20231222 | 125300 | 4313925800 | 72800 | 72800 | 72900 | 72800 | 123 |
| 363 | 20231222 | 125200 | 4304959500 | 73000 | 72800 | 73000 | 72800 | 111 |
| 364 | 20231222 | 125100 | 4296877900 | 73000 | 72800 | 73000 | 72700 | 430 |
| 365 | 20231222 | 125000 | 4265551200 | 72800 | 72800 | 72800 | 72700 | 52 |
| 366 | 20231222 | 124900 | 4261765700 | 72800 | 72700 | 72800 | 72700 | 241 |
| 367 | 20231222 | 124800 | 4244235300 | 72700 | 72800 | 72800 | 72700 | 139 |
| 368 | 20231222 | 124700 | 4234122400 | 72700 | 72800 | 72800 | 72700 | 71 |
| 369 | 20231222 | 124600 | 4228954600 | 72800 | 72700 | 72800 | 72700 | 208 |
| 370 | 20231222 | 124500 | 4213832300 | 72700 | 72700 | 72700 | 72700 | 93 |
| 371 | 20231222 | 124400 | 4207071200 | 72700 | 72800 | 72800 | 72700 | 6 |
| 372 | 20231222 | 124300 | 4206634500 | 72800 | 72800 | 72800 | 72700 | 37 |
| 373 | 20231222 | 124200 | 4203943000 | 72700 | 72800 | 72800 | 72700 | 1196 |
| 374 | 20231222 | 124100 | 4116880300 | 72900 | 72800 | 72900 | 72700 | 1613 |
| 375 | 20231222 | 124000 | 3999463600 | 72900 | 72900 | 72900 | 72800 | 850 |
| 376 | 20231222 | 123900 | 3937501200 | 72900 | 72800 | 72900 | 72800 | 18 |
| 377 | 20231222 | 123800 | 3936189100 | 72900 | 72900 | 73000 | 72800 | 156 |
| 378 | 20231222 | 123700 | 3924808200 | 72800 | 72800 | 72900 | 72800 | 11 |
| 379 | 20231222 | 123600 | 3924006600 | 72900 | 72900 | 73000 | 72900 | 102 |
| 380 | 20231222 | 123500 | 3916569800 | 72900 | 72800 | 73000 | 72800 | 278 |
| 381 | 20231222 | 123400 | 3896297400 | 72900 | 72900 | 72900 | 72800 | 47 |
| 382 | 20231222 | 123300 | 3892871600 | 72900 | 72900 | 72900 | 72800 | 27 |
| 383 | 20231222 | 123200 | 3890903500 | 72800 | 72900 | 73000 | 72800 | 18 |
| 384 | 20231222 | 123100 | 3889591300 | 73000 | 72800 | 73000 | 72800 | 74 |
| 385 | 20231222 | 123000 | 3884198000 | 72900 | 72800 | 72900 | 72800 | 63 |
| 386 | 20231222 | 122900 | 3879605600 | 72900 | 72900 | 72900 | 72800 | 37 |
| 387 | 20231222 | 122800 | 3876908400 | 72800 | 72900 | 73000 | 72800 | 152 |
| 388 | 20231222 | 122700 | 3865820500 | 72900 | 72800 | 72900 | 72800 | 19 |
| 389 | 20231222 | 122600 | 3864435800 | 72900 | 72800 | 72900 | 72800 | 9 |
| 390 | 20231222 | 122500 | 3863780000 | 73000 | 72900 | 73000 | 72900 | 48 |
| 391 | 20231222 | 122400 | 3860279700 | 72900 | 73000 | 73000 | 72900 | 439 |
| 392 | 20231222 | 122300 | 3828247500 | 73000 | 73000 | 73000 | 73000 | 6 |
| 393 | 20231222 | 122200 | 3827809500 | 73000 | 72900 | 73000 | 72900 | 115 |
| 394 | 20231222 | 122100 | 3819416300 | 72900 | 72900 | 72900 | 72900 | 56 |
| 395 | 20231222 | 122000 | 3815333900 | 72800 | 72900 | 73000 | 72800 | 438 |
| 396 | 20231222 | 121900 | 3783404200 | 73000 | 73000 | 73000 | 72900 | 23 |
| 397 | 20231222 | 121800 | 3781725400 | 73000 | 72900 | 73000 | 72900 | 2 |
| 398 | 20231222 | 121700 | 3781579500 | 73000 | 72900 | 73000 | 72900 | 20 |
| 399 | 20231222 | 121600 | 3780120700 | 72900 | 72900 | 72900 | 72900 | 5 |
| 400 | 20231222 | 121500 | 3779756200 | 73000 | 73000 | 73000 | 73000 | 183 |
| 401 | 20231222 | 121400 | 3766397200 | 73000 | 72900 | 73000 | 72900 | 140 |
| 402 | 20231222 | 121300 | 3756177500 | 72900 | 72900 | 73000 | 72900 | 293 |
| 403 | 20231222 | 121200 | 3734798500 | 72900 | 72900 | 73000 | 72900 | 182 |
| 404 | 20231222 | 121100 | 3721530300 | 72800 | 72900 | 72900 | 72800 | 63 |
| 405 | 20231222 | 121000 | 3716937900 | 72900 | 72900 | 72900 | 72900 | 6 |
| 406 | 20231222 | 120900 | 3716500500 | 72900 | 72800 | 72900 | 72800 | 60 |
| 407 | 20231222 | 120800 | 3712129500 | 72900 | 72900 | 72900 | 72800 | 11 |
| 408 | 20231222 | 120700 | 3711327900 | 72900 | 72900 | 73000 | 72800 | 419 |
| 409 | 20231222 | 120600 | 3680769400 | 72900 | 72800 | 72900 | 72800 | 26 |
| 410 | 20231222 | 120500 | 3678874600 | 72800 | 72900 | 72900 | 72800 | 347 |
| 411 | 20231222 | 120400 | 3653606400 | 72900 | 72900 | 72900 | 72900 | 7 |
| 412 | 20231222 | 120300 | 3653096100 | 72800 | 72900 | 72900 | 72800 | 438 |
| 413 | 20231222 | 120200 | 3621209100 | 72900 | 72900 | 72900 | 72900 | 4 |
| 414 | 20231222 | 120100 | 3620917500 | 72900 | 72800 | 72900 | 72800 | 152 |
| 415 | 20231222 | 120000 | 3609851100 | 72900 | 72900 | 72900 | 72900 | 63 |
| 416 | 20231222 | 115900 | 3605258400 | 72900 | 72900 | 72900 | 72800 | 37 |
| 417 | 20231222 | 115800 | 3602561200 | 72900 | 72900 | 72900 | 72800 | 200 |
| 418 | 20231222 | 115700 | 3587981400 | 72900 | 72800 | 73000 | 72800 | 121 |
| 419 | 20231222 | 115600 | 3579152300 | 72800 | 72900 | 73000 | 72800 | 754 |
| 420 | 20231222 | 115500 | 3524187100 | 73000 | 72900 | 73000 | 72900 | 102 |
| 421 | 20231222 | 115400 | 3516745000 | 73000 | 73000 | 73000 | 72900 | 10 |
| 422 | 20231222 | 115300 | 3516015100 | 73000 | 73000 | 73000 | 72900 | 22 |
| 423 | 20231222 | 115200 | 3514409600 | 72900 | 72900 | 73000 | 72900 | 39 |
| 424 | 20231222 | 115100 | 3511564800 | 72900 | 72900 | 73000 | 72900 | 128 |
| 425 | 20231222 | 115000 | 3502232700 | 72800 | 72900 | 72900 | 72800 | 33 |
| 426 | 20231222 | 114900 | 3499827400 | 72900 | 72900 | 72900 | 72900 | 2 |
| 427 | 20231222 | 114800 | 3499681600 | 72900 | 72900 | 72900 | 72800 | 54 |
| 428 | 20231222 | 114700 | 3495746000 | 72900 | 72800 | 72900 | 72800 | 36 |
| 429 | 20231222 | 114600 | 3493122100 | 72800 | 72800 | 72800 | 72800 | 3 |
| 430 | 20231222 | 114500 | 3492903700 | 72800 | 72900 | 73000 | 72800 | 634 |
| 431 | 20231222 | 114400 | 3446685400 | 72900 | 72800 | 72900 | 72800 | 33 |
| 432 | 20231222 | 114300 | 3444281200 | 72800 | 72800 | 72800 | 72800 | 328 |
| 433 | 20231222 | 114200 | 3420402800 | 72800 | 72900 | 72900 | 72800 | 101 |
| 434 | 20231222 | 114100 | 3413049600 | 72900 | 73000 | 73000 | 72800 | 754 |
| 435 | 20231222 | 114000 | 3358083700 | 73000 | 72900 | 73000 | 72900 | 538 |
| 436 | 20231222 | 113900 | 3318862000 | 72900 | 72900 | 73000 | 72900 | 13 |
| 437 | 20231222 | 113800 | 3317913500 | 72900 | 72900 | 73000 | 72900 | 4 |
| 438 | 20231222 | 113700 | 3317621800 | 72900 | 73000 | 73000 | 72900 | 40 |
| 439 | 20231222 | 113600 | 3314704300 | 73000 | 73000 | 73000 | 72900 | 264 |
| 440 | 20231222 | 113500 | 3295443600 | 72900 | 73000 | 73000 | 72900 | 33 |
| 441 | 20231222 | 113400 | 3293036700 | 73000 | 72900 | 73000 | 72900 | 33 |
| 442 | 20231222 | 113300 | 3290630100 | 73000 | 72900 | 73000 | 72900 | 35 |
| 443 | 20231222 | 113200 | 3288077200 | 72900 | 73000 | 73000 | 72900 | 17 |
| 444 | 20231222 | 113100 | 3286836700 | 72900 | 72900 | 73000 | 72900 | 18 |
| 445 | 20231222 | 113000 | 3285524100 | 72900 | 72900 | 73000 | 72900 | 23 |
| 446 | 20231222 | 112900 | 3283846300 | 73000 | 73000 | 73000 | 72900 | 105 |
| 447 | 20231222 | 112800 | 3276181500 | 72900 | 73000 | 73000 | 72900 | 11 |
| 448 | 20231222 | 112700 | 3275378700 | 73000 | 72900 | 73000 | 72900 | 72 |
| 449 | 20231222 | 112600 | 3270123600 | 73000 | 72900 | 73000 | 72900 | 194 |
| 450 | 20231222 | 112500 | 3255980100 | 73000 | 72900 | 73000 | 72900 | 106 |
| 451 | 20231222 | 112400 | 3248252400 | 72900 | 72900 | 73000 | 72900 | 254 |
| 452 | 20231222 | 112300 | 3229735600 | 72900 | 73000 | 73000 | 72900 | 115 |
| 453 | 20231222 | 112200 | 3221351200 | 73000 | 73000 | 73000 | 72900 | 106 |
| 454 | 20231222 | 112100 | 3213613300 | 73000 | 73000 | 73000 | 72900 | 15 |
| 455 | 20231222 | 112000 | 3212518700 | 72900 | 72900 | 73000 | 72900 | 31 |
| 456 | 20231222 | 111900 | 3210258200 | 73000 | 73000 | 73000 | 72900 | 20 |
| 457 | 20231222 | 111800 | 3208798400 | 73000 | 73000 | 73000 | 72900 | 68 |
| 458 | 20231222 | 111700 | 3203839700 | 73000 | 73000 | 73000 | 73000 | 81 |
| 459 | 20231222 | 111600 | 3197926700 | 73000 | 72800 | 73000 | 72800 | 373 |
| 460 | 20231222 | 111500 | 3170734900 | 72800 | 72900 | 72900 | 72800 | 63 |
| 461 | 20231222 | 111400 | 3166143000 | 72900 | 72900 | 72900 | 72800 | 437 |
| 462 | 20231222 | 111300 | 3134311000 | 72900 | 72900 | 73100 | 72900 | 118 |
| 463 | 20231222 | 111200 | 3125697100 | 72900 | 73100 | 73100 | 72900 | 17 |
| 464 | 20231222 | 111100 | 3124457600 | 72900 | 72900 | 73100 | 72900 | 440 |
| 465 | 20231222 | 111000 | 3092348000 | 73000 | 73000 | 73000 | 72700 | 681 |
| 466 | 20231222 | 110900 | 3042760000 | 72800 | 73000 | 73000 | 72800 | 64 |
| 467 | 20231222 | 110800 | 3038095700 | 73000 | 73000 | 73000 | 73000 | 11 |
| 468 | 20231222 | 110700 | 3037292700 | 73000 | 72800 | 73000 | 72800 | 68 |
| 469 | 20231222 | 110600 | 3032336000 | 72900 | 72800 | 72900 | 72800 | 57 |
| 470 | 20231222 | 110500 | 3028181500 | 72800 | 72900 | 72900 | 72700 | 410 |
| 471 | 20231222 | 110400 | 2998334300 | 73000 | 72900 | 73000 | 72800 | 114 |
| 472 | 20231222 | 110300 | 2990033400 | 72900 | 72800 | 73000 | 72800 | 270 |
| 473 | 20231222 | 110200 | 2970372900 | 72800 | 72900 | 73000 | 72800 | 216 |
| 474 | 20231222 | 110100 | 2954647100 | 72900 | 73000 | 73000 | 72900 | 105 |
| 475 | 20231222 | 110000 | 2946988300 | 73000 | 72900 | 73000 | 72800 | 812 |
| 476 | 20231222 | 105900 | 2887865000 | 73000 | 72900 | 73000 | 72900 | 59 |
| 477 | 20231222 | 105800 | 2883561100 | 72900 | 72900 | 73000 | 72900 | 65 |
| 478 | 20231222 | 105700 | 2878817200 | 72900 | 72900 | 73000 | 72800 | 80 |
| 479 | 20231222 | 105600 | 2872983400 | 72900 | 72900 | 72900 | 72900 | 130 |
| 480 | 20231222 | 105500 | 2863506400 | 73000 | 72900 | 73000 | 72900 | 110 |
| 481 | 20231222 | 105400 | 2855487300 | 72900 | 72900 | 73000 | 72900 | 94 |
| 482 | 20231222 | 105300 | 2848626700 | 73000 | 73000 | 73000 | 73000 | 11 |
| 483 | 20231222 | 105200 | 2847823700 | 73000 | 73000 | 73000 | 72800 | 24 |
| 484 | 20231222 | 105100 | 2846073600 | 73100 | 72900 | 73100 | 72800 | 104 |
| 485 | 20231222 | 105000 | 2838479800 | 72900 | 73000 | 73000 | 72900 | 447 |
| 486 | 20231222 | 104900 | 2805848900 | 73000 | 73000 | 73000 | 72900 | 24 |
| 487 | 20231222 | 104800 | 2804098100 | 73000 | 72800 | 73000 | 72800 | 767 |
| 488 | 20231222 | 104700 | 2748252700 | 72900 | 72900 | 72900 | 72900 | 13 |
| 489 | 20231222 | 104600 | 2747305000 | 72900 | 72900 | 72900 | 72800 | 154 |
| 490 | 20231222 | 104500 | 2736083300 | 72800 | 73000 | 73000 | 72800 | 231 |
| 491 | 20231222 | 104400 | 2719244700 | 72900 | 72800 | 72900 | 72800 | 469 |
| 492 | 20231222 | 104300 | 2685055600 | 72900 | 72900 | 73000 | 72800 | 18 |
| 493 | 20231222 | 104200 | 2683743400 | 72900 | 72900 | 73000 | 72900 | 131 |
| 494 | 20231222 | 104100 | 2674188800 | 72900 | 72900 | 72900 | 72800 | 22 |
| 495 | 20231222 | 104000 | 2672585800 | 72900 | 73000 | 73000 | 72900 | 155 |
| 496 | 20231222 | 103900 | 2661285100 | 73000 | 73000 | 73000 | 72900 | 178 |
| 497 | 20231222 | 103800 | 2648294000 | 72900 | 73000 | 73000 | 72900 | 63 |
| 498 | 20231222 | 103700 | 2643698600 | 73000 | 72900 | 73000 | 72800 | 264 |
| 499 | 20231222 | 103600 | 2624453400 | 72800 | 72900 | 72900 | 72800 | 89 |
| 500 | 20231222 | 103500 | 2617969200 | 72900 | 72900 | 72900 | 72800 | 104 |
| 501 | 20231222 | 103400 | 2610393100 | 72900 | 72900 | 72900 | 72900 | 2 |
| 502 | 20231222 | 103300 | 2610247300 | 73000 | 73000 | 73000 | 72800 | 652 |
| 503 | 20231222 | 103200 | 2562715900 | 73000 | 73000 | 73000 | 73000 | 66 |
| 504 | 20231222 | 103100 | 2557897900 | 73000 | 72900 | 73000 | 72900 | 27 |
| 505 | 20231222 | 103000 | 2555927800 | 73000 | 72900 | 73000 | 72900 | 25 |
| 506 | 20231222 | 102900 | 2554104500 | 72900 | 72900 | 73000 | 72800 | 13 |
| 507 | 20231222 | 102800 | 2553156800 | 72800 | 72900 | 73000 | 72700 | 1304 |
| 508 | 20231222 | 102700 | 2458231600 | 72900 | 73000 | 73000 | 72800 | 26 |
| 509 | 20231222 | 102600 | 2456336200 | 72800 | 73000 | 73000 | 72800 | 1766 |
| 510 | 20231222 | 102500 | 2327663000 | 73000 | 73100 | 73100 | 73000 | 109 |
| 511 | 20231222 | 102400 | 2319697900 | 73000 | 73100 | 73200 | 73000 | 44 |
| 512 | 20231222 | 102300 | 2316484300 | 73000 | 73000 | 73200 | 73000 | 102 |
| 513 | 20231222 | 102200 | 2309020700 | 73000 | 73100 | 73200 | 73000 | 53 |
| 514 | 20231222 | 102100 | 2305147400 | 73100 | 73100 | 73100 | 73000 | 54 |
| 515 | 20231222 | 102000 | 2301200100 | 73000 | 73100 | 73200 | 73000 | 117 |
| 516 | 20231222 | 101900 | 2292642000 | 73100 | 73100 | 73100 | 73000 | 34 |
| 517 | 20231222 | 101800 | 2290157400 | 73000 | 73100 | 73100 | 72900 | 39 |
| 518 | 20231222 | 101700 | 2287306800 | 73000 | 73100 | 73100 | 73000 | 140 |
| 519 | 20231222 | 101600 | 2277075800 | 73000 | 73100 | 73100 | 73000 | 13 |
| 520 | 20231222 | 101500 | 2276125700 | 73000 | 72900 | 73000 | 72900 | 12 |
| 521 | 20231222 | 101400 | 2275250200 | 73100 | 73100 | 73100 | 72900 | 78 |
| 522 | 20231222 | 101300 | 2269548600 | 72900 | 73100 | 73100 | 72900 | 56 |
| 523 | 20231222 | 101200 | 2265455400 | 72900 | 73000 | 73100 | 72900 | 379 |
| 524 | 20231222 | 101100 | 2237783900 | 73100 | 73000 | 73100 | 73000 | 222 |
| 525 | 20231222 | 101000 | 2221563200 | 73000 | 73000 | 73100 | 73000 | 178 |
| 526 | 20231222 | 100900 | 2208554200 | 73000 | 73000 | 73100 | 72900 | 37 |
| 527 | 20231222 | 100800 | 2205852200 | 73100 | 72900 | 73100 | 72800 | 431 |
| 528 | 20231222 | 100700 | 2174430800 | 72800 | 72900 | 72900 | 72800 | 284 |
| 529 | 20231222 | 100600 | 2153755100 | 72900 | 73000 | 73000 | 72900 | 230 |
| 530 | 20231222 | 100500 | 2136987700 | 73000 | 73000 | 73100 | 73000 | 14 |
| 531 | 20231222 | 100400 | 2135965600 | 73100 | 72900 | 73100 | 72900 | 206 |
| 532 | 20231222 | 100300 | 2120912100 | 73000 | 72900 | 73000 | 72900 | 28 |
| 533 | 20231222 | 100200 | 2118868400 | 72900 | 73000 | 73000 | 72900 | 139 |
| 534 | 20231222 | 100100 | 2108734000 | 72900 | 73000 | 73000 | 72900 | 158 |
| 535 | 20231222 | 100000 | 2097201200 | 72900 | 73000 | 73000 | 72900 | 24 |
| 536 | 20231222 | 095900 | 2095450900 | 72900 | 72900 | 72900 | 72900 | 227 |
| 537 | 20231222 | 095800 | 2078902600 | 72900 | 72900 | 73000 | 72800 | 201 |
| 538 | 20231222 | 095700 | 2064243800 | 72900 | 72800 | 72900 | 72800 | 56 |
| 539 | 20231222 | 095600 | 2060166600 | 72800 | 72900 | 72900 | 72800 | 30 |
| 540 | 20231222 | 095500 | 2057980200 | 72800 | 73000 | 73100 | 72800 | 118 |
| 541 | 20231222 | 095400 | 2049363200 | 73100 | 72900 | 73100 | 72800 | 54 |
| 542 | 20231222 | 095300 | 2045426600 | 72800 | 72900 | 72900 | 72800 | 152 |
| 543 | 20231222 | 095200 | 2034360300 | 72800 | 72900 | 73000 | 72800 | 188 |
| 544 | 20231222 | 095100 | 2020652800 | 72900 | 73000 | 73000 | 72900 | 107 |
| 545 | 20231222 | 095000 | 2012851900 | 73000 | 72800 | 73000 | 72800 | 69 |
| 546 | 20231222 | 094900 | 2007825300 | 72800 | 72900 | 73100 | 72800 | 701 |
| 547 | 20231222 | 094800 | 1956679300 | 73000 | 72900 | 73000 | 72800 | 90 |
| 548 | 20231222 | 094700 | 1950113000 | 72900 | 72900 | 73000 | 72900 | 127 |
| 549 | 20231222 | 094600 | 1940853500 | 73000 | 72900 | 73000 | 72800 | 392 |
| 550 | 20231222 | 094500 | 1912277200 | 72700 | 72800 | 72900 | 72700 | 761 |
| 551 | 20231222 | 094400 | 1856872400 | 72800 | 72900 | 72900 | 72800 | 1010 |
| 552 | 20231222 | 094300 | 1783343600 | 73000 | 73000 | 73000 | 72800 | 348 |
| 553 | 20231222 | 094200 | 1757973900 | 73000 | 73000 | 73100 | 72900 | 375 |
| 554 | 20231222 | 094100 | 1730592000 | 72900 | 73000 | 73000 | 72900 | 900 |
| 555 | 20231222 | 094000 | 1664971100 | 72900 | 73100 | 73100 | 72900 | 479 |
| 556 | 20231222 | 093900 | 1630034300 | 73100 | 73100 | 73100 | 73000 | 173 |
| 557 | 20231222 | 093800 | 1617390600 | 73100 | 73000 | 73100 | 73000 | 13 |
| 558 | 20231222 | 093700 | 1616441500 | 73100 | 73000 | 73100 | 72900 | 590 |
| 559 | 20231222 | 093600 | 1573371600 | 73100 | 73100 | 73100 | 73000 | 105 |
| 560 | 20231222 | 093500 | 1565705000 | 73100 | 73200 | 73200 | 73000 | 1435 |
| 561 | 20231222 | 093400 | 1460860000 | 73200 | 73100 | 73200 | 73100 | 112 |
| 562 | 20231222 | 093300 | 1452670600 | 73100 | 73200 | 73200 | 73100 | 320 |
| 563 | 20231222 | 093200 | 1429259500 | 73200 | 73300 | 73300 | 73200 | 100 |
| 564 | 20231222 | 093100 | 1421938800 | 73300 | 73300 | 73300 | 73100 | 21 |
| 565 | 20231222 | 093000 | 1420401100 | 73300 | 73300 | 73400 | 73300 | 430 |
| 566 | 20231222 | 092900 | 1388874800 | 73300 | 73300 | 73400 | 73300 | 17 |
| 567 | 20231222 | 092800 | 1387627700 | 73400 | 73400 | 73400 | 73000 | 920 |
| 568 | 20231222 | 092700 | 1320307700 | 73300 | 73300 | 73400 | 73300 | 424 |
| 569 | 20231222 | 092600 | 1289207000 | 73300 | 73300 | 73400 | 73300 | 29 |
| 570 | 20231222 | 092500 | 1287079600 | 73400 | 73200 | 73400 | 73200 | 897 |
| 571 | 20231222 | 092400 | 1221367400 | 73300 | 73200 | 73300 | 73200 | 253 |
| 572 | 20231222 | 092300 | 1202832000 | 73200 | 73100 | 73300 | 73100 | 50 |
| 573 | 20231222 | 092200 | 1199171900 | 73200 | 73300 | 73300 | 73100 | 68 |
| 574 | 20231222 | 092100 | 1194195300 | 73200 | 73000 | 73300 | 72900 | 1047 |
| 575 | 20231222 | 092000 | 1117760700 | 73000 | 73200 | 73400 | 72900 | 2563 |
| 576 | 20231222 | 091900 | 930437200 | 73200 | 73200 | 73400 | 73200 | 968 |
| 577 | 20231222 | 091800 | 859550000 | 73200 | 73400 | 73400 | 73200 | 1062 |
| 578 | 20231222 | 091700 | 781707100 | 73300 | 73400 | 73400 | 73300 | 155 |
| 579 | 20231222 | 091600 | 770334700 | 73400 | 73400 | 73400 | 73300 | 427 |
| 580 | 20231222 | 091500 | 739029300 | 73400 | 73200 | 73400 | 73200 | 499 |
| 581 | 20231222 | 091400 | 702468500 | 73200 | 73300 | 73300 | 73200 | 383 |
| 582 | 20231222 | 091300 | 674408500 | 73200 | 73300 | 73400 | 73200 | 262 |
| 583 | 20231222 | 091200 | 655206300 | 73300 | 73300 | 73400 | 73200 | 588 |
| 584 | 20231222 | 091100 | 612127700 | 73300 | 73400 | 73400 | 73200 | 577 |
| 585 | 20231222 | 091000 | 569827900 | 73300 | 73700 | 73700 | 73300 | 1807 |
| 586 | 20231222 | 090900 | 437020800 | 73700 | 73600 | 73700 | 73500 | 232 |
| 587 | 20231222 | 090800 | 419939700 | 73600 | 73600 | 73900 | 73500 | 385 |
| 588 | 20231222 | 090700 | 391580300 | 73500 | 73600 | 73700 | 73500 | 347 |
| 589 | 20231222 | 090600 | 366043300 | 73600 | 73600 | 73700 | 73500 | 141 |
| 590 | 20231222 | 090500 | 355670100 | 73500 | 73600 | 73600 | 73500 | 167 |
| 591 | 20231222 | 090400 | 343379900 | 73600 | 73600 | 73600 | 73500 | 643 |
| 592 | 20231222 | 090300 | 296061100 | 73400 | 73400 | 73600 | 73300 | 403 |
| 593 | 20231222 | 090200 | 266476100 | 73400 | 73300 | 73500 | 73200 | 619 |
| 594 | 20231222 | 090100 | 221117200 | 73300 | 73900 | 73900 | 73200 | 729 |
| 595 | 20231222 | 090000 | 167593800 | 73900 | 74100 | 74100 | 73400 | 2271 |