32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 185100 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 22426 |
| 3 | 20231215 | 185000 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 4 | 20231215 | 184900 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 5 | 20231215 | 184800 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 6 | 20231215 | 184700 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 7 | 20231215 | 184600 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 8 | 20231215 | 184500 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 9 | 20231215 | 184400 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 10 | 20231215 | 184300 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 11 | 20231215 | 184200 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 12 | 20231215 | 184100 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 13 | 20231215 | 184000 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 14 | 20231215 | 183900 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 15 | 20231215 | 183800 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 16 | 20231215 | 183700 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 17 | 20231215 | 183600 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 18 | 20231215 | 183500 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 19 | 20231215 | 183400 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 20 | 20231215 | 183300 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 21 | 20231215 | 183200 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 22 | 20231215 | 183100 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 23 | 20231215 | 183000 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 24 | 20231215 | 182900 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 25 | 20231215 | 182800 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 26 | 20231215 | 182700 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 27 | 20231215 | 182600 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 28 | 20231215 | 182500 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 29 | 20231215 | 182400 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 30 | 20231215 | 182300 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 31 | 20231215 | 182200 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 32 | 20231215 | 182100 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 22426 |
| 33 | 20231215 | 182000 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 34 | 20231215 | 181900 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 35 | 20231215 | 181800 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 36 | 20231215 | 181700 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 37 | 20231215 | 181600 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 38 | 20231215 | 181500 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 39 | 20231215 | 181400 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 40 | 20231215 | 181300 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 41 | 20231215 | 181200 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 42 | 20231215 | 181100 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 43 | 20231215 | 181000 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 44 | 20231215 | 180900 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 45 | 20231215 | 180800 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 46 | 20231215 | 180700 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 47 | 20231215 | 180600 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 48 | 20231215 | 180500 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 49 | 20231215 | 180400 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 50 | 20231215 | 180300 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 51 | 20231215 | 180200 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 52 | 20231215 | 180100 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 53 | 20231215 | 180000 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 54 | 20231215 | 175900 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 55 | 20231215 | 175800 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 56 | 20231215 | 175700 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 57 | 20231215 | 175600 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 58 | 20231215 | 175500 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 59 | 20231215 | 175400 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 60 | 20231215 | 175300 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 61 | 20231215 | 175200 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 62 | 20231215 | 175100 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 22426 |
| 63 | 20231215 | 175000 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 64 | 20231215 | 174900 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 65 | 20231215 | 174800 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 66 | 20231215 | 174700 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 67 | 20231215 | 174600 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 68 | 20231215 | 174500 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 69 | 20231215 | 174400 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 70 | 20231215 | 174300 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 71 | 20231215 | 174200 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 72 | 20231215 | 174100 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 73 | 20231215 | 174000 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 74 | 20231215 | 173900 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 75 | 20231215 | 173800 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 76 | 20231215 | 173700 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 77 | 20231215 | 173600 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 78 | 20231215 | 173500 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 79 | 20231215 | 173400 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 80 | 20231215 | 173300 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 81 | 20231215 | 173200 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 82 | 20231215 | 173100 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 83 | 20231215 | 173000 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 84 | 20231215 | 172900 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 85 | 20231215 | 172800 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 86 | 20231215 | 172700 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 87 | 20231215 | 172600 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 88 | 20231215 | 172500 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 89 | 20231215 | 172400 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 90 | 20231215 | 172300 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 91 | 20231215 | 172200 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 92 | 20231215 | 172100 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 22426 |
| 93 | 20231215 | 172000 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 94 | 20231215 | 171900 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 95 | 20231215 | 171800 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 96 | 20231215 | 171700 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 97 | 20231215 | 171600 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 98 | 20231215 | 171500 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 99 | 20231215 | 171400 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 100 | 20231215 | 171300 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 101 | 20231215 | 171200 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 102 | 20231215 | 171100 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 103 | 20231215 | 171000 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 104 | 20231215 | 170900 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 105 | 20231215 | 170800 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 106 | 20231215 | 170700 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 107 | 20231215 | 170600 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 108 | 20231215 | 170500 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 109 | 20231215 | 170400 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 110 | 20231215 | 170300 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 111 | 20231215 | 170200 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 112 | 20231215 | 170100 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 113 | 20231215 | 170000 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 114 | 20231215 | 165900 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 115 | 20231215 | 165800 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 116 | 20231215 | 165700 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 117 | 20231215 | 165600 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 118 | 20231215 | 165500 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 119 | 20231215 | 165400 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 120 | 20231215 | 165300 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 121 | 20231215 | 165200 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 122 | 20231215 | 165100 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 22426 |
| 123 | 20231215 | 165000 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 124 | 20231215 | 164900 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 125 | 20231215 | 164800 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 126 | 20231215 | 164700 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 127 | 20231215 | 164600 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 128 | 20231215 | 164500 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 129 | 20231215 | 164400 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 130 | 20231215 | 164300 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 131 | 20231215 | 164200 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 132 | 20231215 | 164100 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 133 | 20231215 | 164000 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 134 | 20231215 | 163900 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 135 | 20231215 | 163800 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 136 | 20231215 | 163700 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 137 | 20231215 | 163600 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 138 | 20231215 | 163500 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 139 | 20231215 | 163400 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 140 | 20231215 | 163300 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 141 | 20231215 | 163200 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 142 | 20231215 | 163100 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 143 | 20231215 | 163000 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 144 | 20231215 | 162900 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 145 | 20231215 | 162800 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 146 | 20231215 | 162700 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 147 | 20231215 | 162600 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 148 | 20231215 | 162500 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 149 | 20231215 | 162400 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 150 | 20231215 | 162300 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 151 | 20231215 | 162200 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 152 | 20231215 | 162100 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 22426 |
| 153 | 20231215 | 162000 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 154 | 20231215 | 161900 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 155 | 20231215 | 161800 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 156 | 20231215 | 161700 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 157 | 20231215 | 161600 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 158 | 20231215 | 161500 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 159 | 20231215 | 161400 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 160 | 20231215 | 161300 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 161 | 20231215 | 161200 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 162 | 20231215 | 161100 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 163 | 20231215 | 161000 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 164 | 20231215 | 160900 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 165 | 20231215 | 160800 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 166 | 20231215 | 160700 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 167 | 20231215 | 160600 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 168 | 20231215 | 160500 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 169 | 20231215 | 160400 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 170 | 20231215 | 160300 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 171 | 20231215 | 160200 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 172 | 20231215 | 160100 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 173 | 20231215 | 160000 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 174 | 20231215 | 155900 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 175 | 20231215 | 155800 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 176 | 20231215 | 155700 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 177 | 20231215 | 155600 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 178 | 20231215 | 155500 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 179 | 20231215 | 155400 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 180 | 20231215 | 155300 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 181 | 20231215 | 155200 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 182 | 20231215 | 155100 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 22426 |
| 183 | 20231215 | 155000 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 184 | 20231215 | 154900 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 185 | 20231215 | 154800 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 186 | 20231215 | 154700 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 187 | 20231215 | 154600 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 188 | 20231215 | 154500 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 189 | 20231215 | 154400 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 190 | 20231215 | 154300 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 191 | 20231215 | 154200 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 192 | 20231215 | 154100 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 193 | 20231215 | 154000 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 194 | 20231215 | 153900 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 195 | 20231215 | 153800 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 196 | 20231215 | 153700 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 197 | 20231215 | 153600 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 198 | 20231215 | 153500 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 199 | 20231215 | 153400 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 200 | 20231215 | 153300 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 201 | 20231215 | 153200 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 202 | 20231215 | 153100 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 0 |
| 203 | 20231215 | 153000 | 13311646400 | 66000 | 66000 | 66000 | 66000 | 22426 |
| 204 | 20231215 | 152900 | 11831530400 | 65900 | 65900 | 65900 | 65900 | 0 |
| 205 | 20231215 | 152800 | 11831530400 | 65900 | 65900 | 65900 | 65900 | 0 |
| 206 | 20231215 | 152700 | 11831530400 | 65900 | 65900 | 65900 | 65900 | 0 |
| 207 | 20231215 | 152600 | 11831530400 | 65900 | 65900 | 65900 | 65900 | 0 |
| 208 | 20231215 | 152500 | 11831530400 | 65900 | 65900 | 65900 | 65900 | 0 |
| 209 | 20231215 | 152400 | 11831530400 | 65900 | 65900 | 65900 | 65900 | 0 |
| 210 | 20231215 | 152300 | 11831530400 | 65900 | 65900 | 65900 | 65900 | 0 |
| 211 | 20231215 | 152200 | 11831530400 | 65900 | 65900 | 65900 | 65900 | 0 |
| 212 | 20231215 | 152100 | 11831530400 | 65900 | 65900 | 65900 | 65900 | 0 |
| 213 | 20231215 | 152000 | 11831530400 | 65900 | 65900 | 65900 | 65900 | 0 |
| 214 | 20231215 | 151900 | 11831530400 | 65900 | 65800 | 66000 | 65800 | 2060 |
| 215 | 20231215 | 151800 | 11695798900 | 65900 | 65900 | 65900 | 65800 | 296 |
| 216 | 20231215 | 151700 | 11676305000 | 65900 | 65900 | 65900 | 65800 | 400 |
| 217 | 20231215 | 151600 | 11649952700 | 65800 | 65800 | 65900 | 65800 | 1080 |
| 218 | 20231215 | 151500 | 11578866300 | 65900 | 65900 | 65900 | 65800 | 189 |
| 219 | 20231215 | 151400 | 11566412200 | 65900 | 65900 | 65900 | 65800 | 282 |
| 220 | 20231215 | 151300 | 11547840300 | 65900 | 65900 | 65900 | 65800 | 214 |
| 221 | 20231215 | 151200 | 11533738300 | 65900 | 65900 | 65900 | 65800 | 241 |
| 222 | 20231215 | 151100 | 11517857800 | 65900 | 65900 | 65900 | 65800 | 242 |
| 223 | 20231215 | 151000 | 11501914300 | 65800 | 65900 | 65900 | 65800 | 175 |
| 224 | 20231215 | 150900 | 11490389700 | 65900 | 65900 | 65900 | 65800 | 138 |
| 225 | 20231215 | 150800 | 11481298700 | 65800 | 65800 | 65900 | 65800 | 237 |
| 226 | 20231215 | 150700 | 11465685600 | 65900 | 65900 | 65900 | 65800 | 247 |
| 227 | 20231215 | 150600 | 11449420400 | 65900 | 65900 | 65900 | 65800 | 162 |
| 228 | 20231215 | 150500 | 11438747900 | 65900 | 65900 | 65900 | 65800 | 163 |
| 229 | 20231215 | 150400 | 11428007000 | 65900 | 65900 | 65900 | 65800 | 123 |
| 230 | 20231215 | 150300 | 11419902800 | 65900 | 65900 | 65900 | 65800 | 175 |
| 231 | 20231215 | 150200 | 11408380800 | 65900 | 65900 | 65900 | 65800 | 516 |
| 232 | 20231215 | 150100 | 11374377300 | 65900 | 65900 | 65900 | 65800 | 251 |
| 233 | 20231215 | 150000 | 11357839000 | 65900 | 65900 | 66000 | 65800 | 335 |
| 234 | 20231215 | 145900 | 11335762300 | 65900 | 65900 | 65900 | 65800 | 244 |
| 235 | 20231215 | 145800 | 11319684400 | 65800 | 65900 | 65900 | 65800 | 119 |
| 236 | 20231215 | 145700 | 11311843400 | 65900 | 65900 | 65900 | 65800 | 1130 |
| 237 | 20231215 | 145600 | 11237378500 | 65900 | 65800 | 65900 | 65800 | 224 |
| 238 | 20231215 | 145500 | 11222618400 | 65900 | 65900 | 65900 | 65800 | 231 |
| 239 | 20231215 | 145400 | 11207402200 | 65900 | 65900 | 65900 | 65800 | 161 |
| 240 | 20231215 | 145300 | 11196794400 | 65900 | 65900 | 65900 | 65800 | 201 |
| 241 | 20231215 | 145200 | 11183549900 | 65900 | 65900 | 65900 | 65800 | 502 |
| 242 | 20231215 | 145100 | 11150492100 | 65900 | 65800 | 65900 | 65800 | 462 |
| 243 | 20231215 | 145000 | 11120047900 | 65900 | 65900 | 65900 | 65800 | 96 |
| 244 | 20231215 | 144900 | 11113724700 | 65900 | 65900 | 65900 | 65800 | 160 |
| 245 | 20231215 | 144800 | 11103187000 | 65900 | 65900 | 65900 | 65800 | 172 |
| 246 | 20231215 | 144700 | 11091857600 | 65900 | 65900 | 65900 | 65800 | 149 |
| 247 | 20231215 | 144600 | 11082042200 | 65800 | 65900 | 65900 | 65800 | 187 |
| 248 | 20231215 | 144500 | 11069723400 | 65900 | 65900 | 65900 | 65800 | 146 |
| 249 | 20231215 | 144400 | 11060105800 | 65900 | 65900 | 65900 | 65800 | 156 |
| 250 | 20231215 | 144300 | 11049827600 | 65900 | 65900 | 65900 | 65800 | 144 |
| 251 | 20231215 | 144200 | 11040342500 | 65900 | 65900 | 65900 | 65800 | 144 |
| 252 | 20231215 | 144100 | 11030855100 | 65900 | 65900 | 65900 | 65800 | 207 |
| 253 | 20231215 | 144000 | 11017217400 | 65900 | 65900 | 65900 | 65800 | 146 |
| 254 | 20231215 | 143900 | 11007599800 | 65900 | 65800 | 65900 | 65800 | 187 |
| 255 | 20231215 | 143800 | 10995279900 | 65900 | 65700 | 65900 | 65700 | 270 |
| 256 | 20231215 | 143700 | 10977517800 | 65700 | 65700 | 65800 | 65700 | 284 |
| 257 | 20231215 | 143600 | 10958837000 | 65700 | 65800 | 65800 | 65700 | 65 |
| 258 | 20231215 | 143500 | 10954561700 | 65700 | 65800 | 65800 | 65700 | 274 |
| 259 | 20231215 | 143400 | 10936551300 | 65800 | 65700 | 65800 | 65700 | 156 |
| 260 | 20231215 | 143300 | 10926297400 | 65700 | 65800 | 65800 | 65700 | 316 |
| 261 | 20231215 | 143200 | 10905530100 | 65800 | 65700 | 65800 | 65600 | 88 |
| 262 | 20231215 | 143100 | 10899744400 | 65800 | 65800 | 65800 | 65600 | 604 |
| 263 | 20231215 | 143000 | 10860070700 | 65800 | 65800 | 65800 | 65700 | 177 |
| 264 | 20231215 | 142900 | 10848430800 | 65800 | 65700 | 65800 | 65600 | 189 |
| 265 | 20231215 | 142800 | 10836014700 | 65700 | 65600 | 65800 | 65600 | 183 |
| 266 | 20231215 | 142700 | 10823989900 | 65700 | 65600 | 65800 | 65600 | 715 |
| 267 | 20231215 | 142600 | 10777015900 | 65700 | 65700 | 65700 | 65600 | 160 |
| 268 | 20231215 | 142500 | 10766512600 | 65600 | 65700 | 65700 | 65600 | 122 |
| 269 | 20231215 | 142400 | 10758500900 | 65700 | 65700 | 65700 | 65600 | 378 |
| 270 | 20231215 | 142300 | 10733698600 | 65600 | 65700 | 65700 | 65600 | 177 |
| 271 | 20231215 | 142200 | 10722075900 | 65700 | 65700 | 65700 | 65600 | 293 |
| 272 | 20231215 | 142100 | 10702848500 | 65700 | 65700 | 65700 | 65600 | 601 |
| 273 | 20231215 | 142000 | 10663408100 | 65600 | 65700 | 65700 | 65600 | 189 |
| 274 | 20231215 | 141900 | 10650995700 | 65800 | 65700 | 65800 | 65600 | 296 |
| 275 | 20231215 | 141800 | 10631556400 | 65700 | 65700 | 65700 | 65600 | 221 |
| 276 | 20231215 | 141700 | 10617044200 | 65600 | 65600 | 65700 | 65600 | 268 |
| 277 | 20231215 | 141600 | 10599448700 | 65600 | 65700 | 65700 | 65600 | 250 |
| 278 | 20231215 | 141500 | 10583036300 | 65700 | 65700 | 65700 | 65600 | 287 |
| 279 | 20231215 | 141400 | 10564203100 | 65600 | 65600 | 65700 | 65600 | 216 |
| 280 | 20231215 | 141300 | 10550027600 | 65600 | 65600 | 65700 | 65600 | 177 |
| 281 | 20231215 | 141200 | 10538410100 | 65600 | 65700 | 65700 | 65600 | 304 |
| 282 | 20231215 | 141100 | 10518462100 | 65600 | 65500 | 65700 | 65500 | 213 |
| 283 | 20231215 | 141000 | 10504493200 | 65500 | 65600 | 65700 | 65500 | 1590 |
| 284 | 20231215 | 140900 | 10400183600 | 65600 | 65600 | 65700 | 65600 | 485 |
| 285 | 20231215 | 140800 | 10368357600 | 65600 | 65700 | 65700 | 65600 | 614 |
| 286 | 20231215 | 140700 | 10328059100 | 65700 | 65600 | 65800 | 65600 | 2687 |
| 287 | 20231215 | 140600 | 10151622500 | 65600 | 65600 | 65700 | 65600 | 305 |
| 288 | 20231215 | 140500 | 10131611800 | 65600 | 65700 | 65700 | 65600 | 841 |
| 289 | 20231215 | 140400 | 10076406800 | 65700 | 65800 | 65800 | 65700 | 2176 |
| 290 | 20231215 | 140300 | 9933426700 | 65700 | 65700 | 65800 | 65700 | 350 |
| 291 | 20231215 | 140200 | 9910425800 | 65700 | 65700 | 65800 | 65700 | 439 |
| 292 | 20231215 | 140100 | 9881574300 | 65700 | 65700 | 65800 | 65700 | 412 |
| 293 | 20231215 | 140000 | 9854502500 | 65700 | 65800 | 65800 | 65700 | 441 |
| 294 | 20231215 | 135900 | 9825526100 | 65700 | 65800 | 65800 | 65700 | 738 |
| 295 | 20231215 | 135800 | 9777028400 | 65700 | 65800 | 65800 | 65700 | 394 |
| 296 | 20231215 | 135700 | 9751127800 | 65800 | 65800 | 65900 | 65800 | 1015 |
| 297 | 20231215 | 135600 | 9684335100 | 65800 | 65800 | 65900 | 65800 | 472 |
| 298 | 20231215 | 135500 | 9653258600 | 65800 | 65900 | 65900 | 65800 | 1089 |
| 299 | 20231215 | 135400 | 9581593000 | 65800 | 65800 | 65900 | 65800 | 139 |
| 300 | 20231215 | 135300 | 9572442100 | 65800 | 65800 | 65900 | 65800 | 259 |
| 301 | 20231215 | 135200 | 9555390800 | 65900 | 65800 | 65900 | 65800 | 720 |
| 302 | 20231215 | 135100 | 9508007300 | 65800 | 65800 | 65900 | 65800 | 233 |
| 303 | 20231215 | 135000 | 9492672200 | 65800 | 65900 | 65900 | 65800 | 255 |
| 304 | 20231215 | 134900 | 9475881200 | 65800 | 65800 | 66000 | 65800 | 376 |
| 305 | 20231215 | 134800 | 9451113200 | 65800 | 65800 | 65900 | 65800 | 133 |
| 306 | 20231215 | 134700 | 9442357100 | 65800 | 65900 | 66000 | 65800 | 1542 |
| 307 | 20231215 | 134600 | 9340752000 | 65900 | 65900 | 66000 | 65900 | 269 |
| 308 | 20231215 | 134500 | 9323021600 | 66000 | 65900 | 66000 | 65900 | 135 |
| 309 | 20231215 | 134400 | 9314121600 | 65900 | 65900 | 66000 | 65900 | 199 |
| 310 | 20231215 | 134300 | 9301001800 | 65900 | 65900 | 66000 | 65900 | 2339 |
| 311 | 20231215 | 134200 | 9146859100 | 65900 | 65900 | 66000 | 65900 | 316 |
| 312 | 20231215 | 134100 | 9126022300 | 65900 | 65900 | 66000 | 65900 | 219 |
| 313 | 20231215 | 134000 | 9111586600 | 65900 | 65900 | 66000 | 65900 | 1194 |
| 314 | 20231215 | 133900 | 9032899200 | 66000 | 66000 | 66000 | 65900 | 144 |
| 315 | 20231215 | 133800 | 9023403400 | 65900 | 65900 | 66000 | 65900 | 504 |
| 316 | 20231215 | 133700 | 8990152400 | 66000 | 66000 | 66000 | 65900 | 833 |
| 317 | 20231215 | 133600 | 8935185000 | 66000 | 65900 | 66000 | 65900 | 279 |
| 318 | 20231215 | 133500 | 8916778500 | 66000 | 66000 | 66000 | 65900 | 350 |
| 319 | 20231215 | 133400 | 8893686700 | 66000 | 65900 | 66000 | 65900 | 398 |
| 320 | 20231215 | 133300 | 8867448000 | 66000 | 66000 | 66000 | 65900 | 123 |
| 321 | 20231215 | 133200 | 8859334000 | 65900 | 66000 | 66000 | 65900 | 252 |
| 322 | 20231215 | 133100 | 8842717300 | 65900 | 65800 | 66000 | 65800 | 1688 |
| 323 | 20231215 | 133000 | 8731484500 | 65800 | 65800 | 65900 | 65800 | 154 |
| 324 | 20231215 | 132900 | 8721347200 | 65900 | 65800 | 65900 | 65800 | 154 |
| 325 | 20231215 | 132800 | 8711205600 | 65900 | 65800 | 65900 | 65800 | 182 |
| 326 | 20231215 | 132700 | 8699224200 | 65800 | 65800 | 65900 | 65800 | 225 |
| 327 | 20231215 | 132600 | 8684406500 | 65800 | 65800 | 65900 | 65800 | 140 |
| 328 | 20231215 | 132500 | 8675191700 | 65800 | 65800 | 65900 | 65800 | 553 |
| 329 | 20231215 | 132400 | 8638784200 | 65800 | 65800 | 65900 | 65800 | 150 |
| 330 | 20231215 | 132300 | 8628911700 | 65800 | 65800 | 65800 | 65800 | 93 |
| 331 | 20231215 | 132200 | 8622792300 | 65800 | 65900 | 66000 | 65800 | 2769 |
| 332 | 20231215 | 132100 | 8440357000 | 66000 | 66000 | 66000 | 65900 | 263 |
| 333 | 20231215 | 132000 | 8423017200 | 65900 | 65900 | 66000 | 65900 | 196 |
| 334 | 20231215 | 131900 | 8410100400 | 66000 | 66000 | 66000 | 65900 | 177 |
| 335 | 20231215 | 131800 | 8398428500 | 66000 | 66000 | 66000 | 65900 | 74 |
| 336 | 20231215 | 131700 | 8393546200 | 65900 | 66000 | 66000 | 65900 | 83 |
| 337 | 20231215 | 131600 | 8388073900 | 66000 | 66000 | 66000 | 65900 | 118 |
| 338 | 20231215 | 131500 | 8380293500 | 66000 | 65900 | 66000 | 65900 | 85 |
| 339 | 20231215 | 131400 | 8374687600 | 66000 | 65800 | 66000 | 65800 | 84 |
| 340 | 20231215 | 131300 | 8369145500 | 66000 | 65800 | 66000 | 65800 | 328 |
| 341 | 20231215 | 131200 | 8347527400 | 65800 | 65900 | 66000 | 65800 | 970 |
| 342 | 20231215 | 131100 | 8283603400 | 65900 | 66100 | 66100 | 65900 | 768 |
| 343 | 20231215 | 131000 | 8232909700 | 66100 | 66000 | 66100 | 66000 | 299 |
| 344 | 20231215 | 130900 | 8213156100 | 66100 | 66000 | 66100 | 66000 | 377 |
| 345 | 20231215 | 130800 | 8188269200 | 66000 | 66100 | 66100 | 66000 | 154 |
| 346 | 20231215 | 130700 | 8178091400 | 66000 | 66000 | 66100 | 66000 | 117 |
| 347 | 20231215 | 130600 | 8170369200 | 66000 | 66000 | 66100 | 66000 | 357 |
| 348 | 20231215 | 130500 | 8146804300 | 66000 | 66000 | 66100 | 66000 | 130 |
| 349 | 20231215 | 130400 | 8138220700 | 66100 | 66100 | 66100 | 66000 | 59 |
| 350 | 20231215 | 130300 | 8134324500 | 66100 | 66100 | 66100 | 66000 | 96 |
| 351 | 20231215 | 130200 | 8127983400 | 66100 | 66000 | 66100 | 66000 | 180 |
| 352 | 20231215 | 130100 | 8116101100 | 66000 | 66100 | 66100 | 66000 | 49 |
| 353 | 20231215 | 130000 | 8112863900 | 66100 | 66000 | 66100 | 66000 | 74 |
| 354 | 20231215 | 125900 | 8107977200 | 66100 | 66100 | 66100 | 66000 | 157 |
| 355 | 20231215 | 125800 | 8097610400 | 66000 | 66100 | 66100 | 66000 | 519 |
| 356 | 20231215 | 125700 | 8063351800 | 66000 | 66000 | 66100 | 66000 | 120 |
| 357 | 20231215 | 125600 | 8055426500 | 66000 | 66000 | 66100 | 66000 | 25 |
| 358 | 20231215 | 125500 | 8053776300 | 66000 | 66100 | 66100 | 66000 | 66 |
| 359 | 20231215 | 125400 | 8049414900 | 66100 | 66000 | 66100 | 66000 | 59 |
| 360 | 20231215 | 125300 | 8045516600 | 66000 | 66000 | 66100 | 66000 | 152 |
| 361 | 20231215 | 125200 | 8035482500 | 66000 | 66000 | 66100 | 66000 | 155 |
| 362 | 20231215 | 125100 | 8025247700 | 66100 | 66000 | 66100 | 66000 | 513 |
| 363 | 20231215 | 125000 | 7991380700 | 65900 | 65900 | 66000 | 65900 | 126 |
| 364 | 20231215 | 124900 | 7983066100 | 65900 | 65900 | 66000 | 65900 | 83 |
| 365 | 20231215 | 124800 | 7977590300 | 66000 | 65900 | 66000 | 65900 | 247 |
| 366 | 20231215 | 124700 | 7961299100 | 65900 | 66000 | 66000 | 65900 | 385 |
| 367 | 20231215 | 124600 | 7935894800 | 66000 | 65900 | 66000 | 65900 | 129 |
| 368 | 20231215 | 124500 | 7927381400 | 65900 | 66000 | 66000 | 65900 | 53 |
| 369 | 20231215 | 124400 | 7923885500 | 66000 | 66000 | 66000 | 66000 | 278 |
| 370 | 20231215 | 124300 | 7905537500 | 66000 | 66000 | 66100 | 66000 | 80 |
| 371 | 20231215 | 124200 | 7900255400 | 66000 | 66100 | 66100 | 66000 | 49 |
| 372 | 20231215 | 124100 | 7897018800 | 66100 | 66000 | 66100 | 66000 | 110 |
| 373 | 20231215 | 124000 | 7889755700 | 66100 | 66000 | 66100 | 66000 | 594 |
| 374 | 20231215 | 123900 | 7850537600 | 65900 | 65900 | 66000 | 65900 | 1342 |
| 375 | 20231215 | 123800 | 7762099700 | 65900 | 66000 | 66000 | 65900 | 64 |
| 376 | 20231215 | 123700 | 7757875800 | 66000 | 66000 | 66100 | 66000 | 826 |
| 377 | 20231215 | 123600 | 7703356600 | 66100 | 66100 | 66100 | 66000 | 96 |
| 378 | 20231215 | 123500 | 7697016700 | 66100 | 66000 | 66100 | 66000 | 128 |
| 379 | 20231215 | 123400 | 7688565900 | 66100 | 66000 | 66100 | 66000 | 163 |
| 380 | 20231215 | 123300 | 7677802800 | 66000 | 66000 | 66100 | 66000 | 548 |
| 381 | 20231215 | 123200 | 7641632100 | 66000 | 66000 | 66100 | 66000 | 413 |
| 382 | 20231215 | 123100 | 7614366400 | 66100 | 66100 | 66100 | 66000 | 116 |
| 383 | 20231215 | 123000 | 7606702400 | 66100 | 66100 | 66100 | 66000 | 69 |
| 384 | 20231215 | 122900 | 7602143600 | 66000 | 66100 | 66100 | 66000 | 120 |
| 385 | 20231215 | 122800 | 7594215500 | 66100 | 66100 | 66100 | 66000 | 214 |
| 386 | 20231215 | 122700 | 7580083800 | 66000 | 66100 | 66100 | 66000 | 61 |
| 387 | 20231215 | 122600 | 7576051800 | 66100 | 66100 | 66100 | 66000 | 116 |
| 388 | 20231215 | 122500 | 7568388200 | 66100 | 66000 | 66100 | 66000 | 96 |
| 389 | 20231215 | 122400 | 7562045200 | 66000 | 66100 | 66100 | 66000 | 156 |
| 390 | 20231215 | 122300 | 7551742200 | 66100 | 66000 | 66100 | 66000 | 108 |
| 391 | 20231215 | 122200 | 7544612400 | 66000 | 66000 | 66100 | 66000 | 308 |
| 392 | 20231215 | 122100 | 7524277800 | 66000 | 66100 | 66100 | 66000 | 233 |
| 393 | 20231215 | 122000 | 7508878000 | 66100 | 66000 | 66100 | 66000 | 119 |
| 394 | 20231215 | 121900 | 7501017500 | 66100 | 66000 | 66100 | 66000 | 102 |
| 395 | 20231215 | 121800 | 7494282500 | 66000 | 66100 | 66100 | 66000 | 169 |
| 396 | 20231215 | 121700 | 7483124700 | 66000 | 66000 | 66100 | 66000 | 95 |
| 397 | 20231215 | 121600 | 7476849600 | 66000 | 66100 | 66100 | 66000 | 84 |
| 398 | 20231215 | 121500 | 7471301500 | 66000 | 66100 | 66100 | 66000 | 79 |
| 399 | 20231215 | 121400 | 7466082500 | 66100 | 66000 | 66100 | 66000 | 432 |
| 400 | 20231215 | 121300 | 7437566000 | 66000 | 66000 | 66100 | 66000 | 127 |
| 401 | 20231215 | 121200 | 7429180700 | 66100 | 66100 | 66100 | 66000 | 208 |
| 402 | 20231215 | 121100 | 7415444400 | 66100 | 66000 | 66100 | 66000 | 168 |
| 403 | 20231215 | 121000 | 7404354000 | 66000 | 66000 | 66100 | 66000 | 234 |
| 404 | 20231215 | 120900 | 7388906000 | 66000 | 66100 | 66100 | 66000 | 216 |
| 405 | 20231215 | 120800 | 7374637800 | 66000 | 66100 | 66100 | 66000 | 73 |
| 406 | 20231215 | 120700 | 7369813700 | 66000 | 66000 | 66100 | 66000 | 97 |
| 407 | 20231215 | 120600 | 7363404300 | 66100 | 66000 | 66100 | 66000 | 1141 |
| 408 | 20231215 | 120500 | 7287993400 | 66000 | 66100 | 66100 | 66000 | 198 |
| 409 | 20231215 | 120400 | 7274920000 | 66100 | 66000 | 66100 | 66000 | 160 |
| 410 | 20231215 | 120300 | 7264346800 | 66000 | 66100 | 66100 | 66000 | 96 |
| 411 | 20231215 | 120200 | 7258005000 | 66000 | 66100 | 66100 | 66000 | 80 |
| 412 | 20231215 | 120100 | 7252719900 | 66000 | 66100 | 66100 | 66000 | 84 |
| 413 | 20231215 | 120000 | 7247168400 | 66000 | 66100 | 66100 | 66000 | 176 |
| 414 | 20231215 | 115900 | 7235537300 | 66100 | 66000 | 66100 | 66000 | 1859 |
| 415 | 20231215 | 115800 | 7112664400 | 66000 | 66100 | 66100 | 66000 | 191 |
| 416 | 20231215 | 115700 | 7100041500 | 66100 | 66100 | 66100 | 66000 | 336 |
| 417 | 20231215 | 115600 | 7077833200 | 66100 | 66100 | 66100 | 66000 | 142 |
| 418 | 20231215 | 115500 | 7068450000 | 66000 | 66100 | 66100 | 66000 | 113 |
| 419 | 20231215 | 115400 | 7060985900 | 66000 | 66100 | 66100 | 66000 | 225 |
| 420 | 20231215 | 115300 | 7046129800 | 66100 | 66000 | 66100 | 66000 | 99 |
| 421 | 20231215 | 115200 | 7039590000 | 66000 | 66000 | 66100 | 66000 | 521 |
| 422 | 20231215 | 115100 | 7005161300 | 66000 | 66000 | 66100 | 66000 | 167 |
| 423 | 20231215 | 115000 | 6994127900 | 66100 | 66000 | 66100 | 66000 | 1750 |
| 424 | 20231215 | 114900 | 6878459900 | 66000 | 66100 | 66100 | 66000 | 172 |
| 425 | 20231215 | 114800 | 6867098200 | 66100 | 66100 | 66100 | 66000 | 398 |
| 426 | 20231215 | 114700 | 6840828700 | 66000 | 66100 | 66100 | 66000 | 110 |
| 427 | 20231215 | 114600 | 6833562200 | 66000 | 66000 | 66100 | 65900 | 195 |
| 428 | 20231215 | 114500 | 6820690600 | 66000 | 66000 | 66100 | 66000 | 1212 |
| 429 | 20231215 | 114400 | 6740696100 | 66100 | 66000 | 66100 | 66000 | 68 |
| 430 | 20231215 | 114300 | 6736202800 | 66100 | 65900 | 66100 | 65900 | 130 |
| 431 | 20231215 | 114200 | 6727620100 | 66000 | 66100 | 66100 | 66000 | 641 |
| 432 | 20231215 | 114100 | 6685298000 | 66000 | 66000 | 66100 | 65900 | 641 |
| 433 | 20231215 | 114000 | 6642993100 | 65900 | 66000 | 66100 | 65900 | 1149 |
| 434 | 20231215 | 113900 | 6567158200 | 66000 | 66100 | 66100 | 65900 | 1252 |
| 435 | 20231215 | 113800 | 6484527100 | 66100 | 65900 | 66100 | 65900 | 3517 |
| 436 | 20231215 | 113700 | 6252420600 | 66000 | 66000 | 66000 | 65900 | 194 |
| 437 | 20231215 | 113600 | 6239622700 | 65900 | 66000 | 66000 | 65900 | 85 |
| 438 | 20231215 | 113500 | 6234015400 | 66000 | 66000 | 66000 | 65900 | 92 |
| 439 | 20231215 | 113400 | 6227943900 | 65900 | 65900 | 66000 | 65900 | 1399 |
| 440 | 20231215 | 113300 | 6135744000 | 65900 | 65900 | 65900 | 65800 | 143 |
| 441 | 20231215 | 113200 | 6126322300 | 65900 | 65800 | 65900 | 65800 | 83 |
| 442 | 20231215 | 113100 | 6120855400 | 65800 | 65900 | 65900 | 65800 | 226 |
| 443 | 20231215 | 113000 | 6105980100 | 65900 | 65800 | 65900 | 65800 | 61 |
| 444 | 20231215 | 112900 | 6101963900 | 65800 | 65800 | 65900 | 65800 | 73 |
| 445 | 20231215 | 112800 | 6097154400 | 65900 | 65900 | 65900 | 65800 | 330 |
| 446 | 20231215 | 112700 | 6075427200 | 65900 | 65900 | 65900 | 65800 | 91 |
| 447 | 20231215 | 112600 | 6069430800 | 65800 | 65900 | 65900 | 65800 | 90 |
| 448 | 20231215 | 112500 | 6063505400 | 65900 | 65800 | 65900 | 65800 | 138 |
| 449 | 20231215 | 112400 | 6054421300 | 65900 | 65800 | 65900 | 65700 | 378 |
| 450 | 20231215 | 112300 | 6029545000 | 65700 | 65900 | 65900 | 65700 | 322 |
| 451 | 20231215 | 112200 | 6008357600 | 65800 | 65800 | 65800 | 65700 | 14 |
| 452 | 20231215 | 112100 | 6007436500 | 65700 | 65800 | 65900 | 65700 | 735 |
| 453 | 20231215 | 112000 | 5959063000 | 65900 | 65900 | 65900 | 65800 | 187 |
| 454 | 20231215 | 111900 | 5946743600 | 65900 | 65800 | 65900 | 65800 | 113 |
| 455 | 20231215 | 111800 | 5939300600 | 65800 | 65900 | 65900 | 65800 | 192 |
| 456 | 20231215 | 111700 | 5926663400 | 65900 | 65900 | 65900 | 65800 | 103 |
| 457 | 20231215 | 111600 | 5919881100 | 65900 | 65900 | 65900 | 65800 | 1075 |
| 458 | 20231215 | 111500 | 5849038700 | 65900 | 65800 | 65900 | 65800 | 94 |
| 459 | 20231215 | 111400 | 5842846900 | 65900 | 65800 | 65900 | 65800 | 680 |
| 460 | 20231215 | 111300 | 5798035900 | 65800 | 65900 | 65900 | 65800 | 151 |
| 461 | 20231215 | 111200 | 5788097000 | 65800 | 65900 | 65900 | 65800 | 307 |
| 462 | 20231215 | 111100 | 5767892200 | 65800 | 65800 | 65900 | 65800 | 157 |
| 463 | 20231215 | 111000 | 5757559000 | 65900 | 65800 | 65900 | 65800 | 1806 |
| 464 | 20231215 | 110900 | 5638723400 | 65800 | 65800 | 65800 | 65700 | 117 |
| 465 | 20231215 | 110800 | 5631028300 | 65800 | 65700 | 65800 | 65700 | 222 |
| 466 | 20231215 | 110700 | 5616422800 | 65800 | 65700 | 65800 | 65700 | 74 |
| 467 | 20231215 | 110600 | 5611555500 | 65700 | 65800 | 65800 | 65700 | 194 |
| 468 | 20231215 | 110500 | 5598792800 | 65700 | 65700 | 65800 | 65700 | 138 |
| 469 | 20231215 | 110400 | 5589725300 | 65800 | 65700 | 65800 | 65700 | 89 |
| 470 | 20231215 | 110300 | 5583872400 | 65800 | 65700 | 65800 | 65700 | 46 |
| 471 | 20231215 | 110200 | 5580845800 | 65800 | 65800 | 65800 | 65700 | 70 |
| 472 | 20231215 | 110100 | 5576242200 | 65700 | 65700 | 65800 | 65700 | 1098 |
| 473 | 20231215 | 110000 | 5504099500 | 65800 | 65800 | 65800 | 65700 | 188 |
| 474 | 20231215 | 105900 | 5491738500 | 65700 | 65700 | 65800 | 65700 | 427 |
| 475 | 20231215 | 105800 | 5463665700 | 65700 | 65700 | 65800 | 65700 | 184 |
| 476 | 20231215 | 105700 | 5451572400 | 65700 | 65700 | 65800 | 65700 | 255 |
| 477 | 20231215 | 105600 | 5434817700 | 65700 | 65700 | 65800 | 65700 | 3070 |
| 478 | 20231215 | 105500 | 5233112200 | 65800 | 65700 | 65800 | 65700 | 178 |
| 479 | 20231215 | 105400 | 5221411200 | 65700 | 65800 | 65800 | 65700 | 304 |
| 480 | 20231215 | 105300 | 5201422100 | 65700 | 65800 | 65800 | 65700 | 1235 |
| 481 | 20231215 | 105200 | 5120172300 | 65800 | 65800 | 66000 | 65800 | 727 |
| 482 | 20231215 | 105100 | 5072324500 | 65800 | 65800 | 66000 | 65800 | 1442 |
| 483 | 20231215 | 105000 | 4977297700 | 65800 | 65900 | 65900 | 65800 | 64 |
| 484 | 20231215 | 104900 | 4973081000 | 65800 | 65900 | 65900 | 65800 | 107 |
| 485 | 20231215 | 104800 | 4966036200 | 65900 | 65900 | 65900 | 65800 | 70 |
| 486 | 20231215 | 104700 | 4961425400 | 65800 | 65900 | 65900 | 65800 | 64 |
| 487 | 20231215 | 104600 | 4957209900 | 65800 | 65900 | 65900 | 65800 | 89 |
| 488 | 20231215 | 104500 | 4951347000 | 65800 | 65800 | 65900 | 65800 | 92 |
| 489 | 20231215 | 104400 | 4945291200 | 65800 | 65800 | 65900 | 65800 | 474 |
| 490 | 20231215 | 104300 | 4914100300 | 65800 | 65900 | 65900 | 65800 | 540 |
| 491 | 20231215 | 104200 | 4878555000 | 65900 | 65900 | 65900 | 65800 | 70 |
| 492 | 20231215 | 104100 | 4873942900 | 65900 | 65900 | 65900 | 65800 | 262 |
| 493 | 20231215 | 104000 | 4856693300 | 65800 | 65900 | 65900 | 65800 | 82 |
| 494 | 20231215 | 103900 | 4851290800 | 65900 | 65800 | 65900 | 65800 | 205 |
| 495 | 20231215 | 103800 | 4837785100 | 65800 | 65900 | 65900 | 65800 | 85 |
| 496 | 20231215 | 103700 | 4832185800 | 65900 | 65800 | 65900 | 65800 | 128 |
| 497 | 20231215 | 103600 | 4823757300 | 65900 | 65900 | 65900 | 65800 | 169 |
| 498 | 20231215 | 103500 | 4812628600 | 65900 | 65900 | 65900 | 65800 | 87 |
| 499 | 20231215 | 103400 | 4806897100 | 65800 | 65900 | 65900 | 65800 | 261 |
| 500 | 20231215 | 103300 | 4789715700 | 65800 | 65800 | 65900 | 65800 | 101 |
| 501 | 20231215 | 103200 | 4783061800 | 65800 | 65800 | 65900 | 65800 | 115 |
| 502 | 20231215 | 103100 | 4775491700 | 65900 | 65900 | 65900 | 65800 | 79 |
| 503 | 20231215 | 103000 | 4770287800 | 65800 | 65900 | 65900 | 65800 | 161 |
| 504 | 20231215 | 102900 | 4759687300 | 65900 | 65900 | 65900 | 65800 | 119 |
| 505 | 20231215 | 102800 | 4751850900 | 65800 | 65800 | 65900 | 65800 | 169 |
| 506 | 20231215 | 102700 | 4740729000 | 65800 | 65800 | 65900 | 65800 | 235 |
| 507 | 20231215 | 102600 | 4725264000 | 65800 | 65900 | 65900 | 65800 | 105 |
| 508 | 20231215 | 102500 | 4718351000 | 65800 | 65900 | 65900 | 65800 | 58 |
| 509 | 20231215 | 102400 | 4714530700 | 65900 | 65900 | 65900 | 65800 | 97 |
| 510 | 20231215 | 102300 | 4708145200 | 65800 | 65900 | 65900 | 65800 | 345 |
| 511 | 20231215 | 102200 | 4685438200 | 65900 | 65900 | 65900 | 65800 | 57 |
| 512 | 20231215 | 102100 | 4681685600 | 65800 | 65800 | 65900 | 65800 | 142 |
| 513 | 20231215 | 102000 | 4672341900 | 65800 | 65800 | 65900 | 65800 | 42 |
| 514 | 20231215 | 101900 | 4669577100 | 65800 | 65800 | 65900 | 65700 | 604 |
| 515 | 20231215 | 101800 | 4629834700 | 65800 | 65800 | 65900 | 65800 | 375 |
| 516 | 20231215 | 101700 | 4605159600 | 65800 | 65800 | 65900 | 65800 | 659 |
| 517 | 20231215 | 101600 | 4561791500 | 65800 | 65800 | 65900 | 65800 | 126 |
| 518 | 20231215 | 101500 | 4553499900 | 65800 | 65800 | 65900 | 65800 | 53 |
| 519 | 20231215 | 101400 | 4550010200 | 65800 | 65700 | 65800 | 65700 | 1227 |
| 520 | 20231215 | 101300 | 4469277700 | 65700 | 65800 | 65800 | 65700 | 371 |
| 521 | 20231215 | 101200 | 4444901900 | 65700 | 65800 | 65900 | 65700 | 978 |
| 522 | 20231215 | 101100 | 4380547900 | 65800 | 65900 | 66000 | 65800 | 649 |
| 523 | 20231215 | 101000 | 4337832200 | 66000 | 65900 | 66000 | 65800 | 3510 |
| 524 | 20231215 | 100900 | 4106342100 | 65900 | 65900 | 66000 | 65900 | 102 |
| 525 | 20231215 | 100800 | 4099613100 | 65900 | 66000 | 66000 | 65900 | 339 |
| 526 | 20231215 | 100700 | 4077243700 | 65900 | 66000 | 66100 | 65900 | 402 |
| 527 | 20231215 | 100600 | 4050715900 | 65900 | 66100 | 66100 | 65900 | 726 |
| 528 | 20231215 | 100500 | 4002792100 | 66100 | 66000 | 66200 | 66000 | 1434 |
| 529 | 20231215 | 100400 | 3907975800 | 66000 | 66100 | 66100 | 65900 | 1756 |
| 530 | 20231215 | 100300 | 3791957400 | 66100 | 66000 | 66100 | 66000 | 1583 |
| 531 | 20231215 | 100200 | 3687325100 | 66000 | 66100 | 66100 | 66000 | 1970 |
| 532 | 20231215 | 100100 | 3557129900 | 66100 | 66100 | 66100 | 66000 | 1782 |
| 533 | 20231215 | 100000 | 3439353600 | 66100 | 66000 | 66100 | 66000 | 1558 |
| 534 | 20231215 | 095900 | 3336373700 | 66000 | 66100 | 66100 | 65900 | 2988 |
| 535 | 20231215 | 095800 | 3138997100 | 66000 | 66000 | 66100 | 65900 | 3643 |
| 536 | 20231215 | 095700 | 2898545700 | 65900 | 66000 | 66000 | 65900 | 1632 |
| 537 | 20231215 | 095600 | 2790840200 | 65900 | 65900 | 66000 | 65800 | 1662 |
| 538 | 20231215 | 095500 | 2681278600 | 65900 | 65900 | 65900 | 65800 | 1060 |
| 539 | 20231215 | 095400 | 2611428200 | 65900 | 65800 | 65900 | 65800 | 149 |
| 540 | 20231215 | 095300 | 2601610200 | 65900 | 65800 | 65900 | 65800 | 42 |
| 541 | 20231215 | 095200 | 2598846500 | 65900 | 65800 | 65900 | 65800 | 562 |
| 542 | 20231215 | 095100 | 2561865800 | 65700 | 65800 | 65900 | 65700 | 603 |
| 543 | 20231215 | 095000 | 2522175000 | 65900 | 65800 | 65900 | 65800 | 571 |
| 544 | 20231215 | 094900 | 2484602000 | 65800 | 65800 | 65900 | 65800 | 93 |
| 545 | 20231215 | 094800 | 2478480500 | 65800 | 65800 | 65800 | 65700 | 243 |
| 546 | 20231215 | 094700 | 2462492100 | 65800 | 65800 | 65900 | 65800 | 472 |
| 547 | 20231215 | 094600 | 2431402700 | 65800 | 65900 | 65900 | 65800 | 537 |
| 548 | 20231215 | 094500 | 2396065600 | 65900 | 65800 | 65900 | 65800 | 57 |
| 549 | 20231215 | 094400 | 2392314900 | 65800 | 65900 | 65900 | 65800 | 55 |
| 550 | 20231215 | 094300 | 2388693800 | 65800 | 65700 | 65800 | 65700 | 617 |
| 551 | 20231215 | 094200 | 2348099800 | 65800 | 65800 | 65900 | 65800 | 850 |
| 552 | 20231215 | 094100 | 2292169600 | 65800 | 65800 | 65800 | 65800 | 387 |
| 553 | 20231215 | 094000 | 2266705000 | 65900 | 66000 | 66000 | 65800 | 175 |
| 554 | 20231215 | 093900 | 2255171100 | 65900 | 65900 | 66000 | 65900 | 1706 |
| 555 | 20231215 | 093800 | 2142745500 | 65900 | 66000 | 66000 | 65900 | 153 |
| 556 | 20231215 | 093700 | 2132649500 | 66000 | 65900 | 66000 | 65900 | 745 |
| 557 | 20231215 | 093600 | 2083490300 | 66000 | 65900 | 66000 | 65900 | 499 |
| 558 | 20231215 | 093500 | 2050584700 | 65900 | 66000 | 66000 | 65900 | 1951 |
| 559 | 20231215 | 093400 | 1921854200 | 65900 | 65800 | 66000 | 65800 | 2226 |
| 560 | 20231215 | 093300 | 1775124500 | 65900 | 65800 | 65900 | 65700 | 4222 |
| 561 | 20231215 | 093200 | 1497366000 | 65800 | 65800 | 65800 | 65700 | 123 |
| 562 | 20231215 | 093100 | 1489276100 | 65800 | 65700 | 65800 | 65700 | 349 |
| 563 | 20231215 | 093000 | 1466315200 | 65700 | 65800 | 65800 | 65700 | 171 |
| 564 | 20231215 | 092900 | 1455072200 | 65800 | 65800 | 65800 | 65700 | 96 |
| 565 | 20231215 | 092800 | 1448758800 | 65800 | 65700 | 65800 | 65700 | 298 |
| 566 | 20231215 | 092700 | 1429172100 | 65700 | 65700 | 65800 | 65700 | 328 |
| 567 | 20231215 | 092600 | 1407600100 | 65800 | 65800 | 65800 | 65800 | 40 |
| 568 | 20231215 | 092500 | 1404968100 | 65800 | 65800 | 65800 | 65700 | 124 |
| 569 | 20231215 | 092400 | 1396812300 | 65700 | 65800 | 65800 | 65700 | 294 |
| 570 | 20231215 | 092300 | 1377493800 | 65800 | 65700 | 65800 | 65700 | 126 |
| 571 | 20231215 | 092200 | 1369212300 | 65700 | 65800 | 65800 | 65700 | 116 |
| 572 | 20231215 | 092100 | 1361590100 | 65800 | 65700 | 65800 | 65600 | 634 |
| 573 | 20231215 | 092000 | 1319914400 | 65700 | 65800 | 65800 | 65700 | 1013 |
| 574 | 20231215 | 091900 | 1253358600 | 65800 | 65800 | 65800 | 65700 | 52 |
| 575 | 20231215 | 091800 | 1249940100 | 65800 | 65900 | 65900 | 65700 | 590 |
| 576 | 20231215 | 091700 | 1211120100 | 65900 | 65800 | 65900 | 65700 | 454 |
| 577 | 20231215 | 091600 | 1181249600 | 65800 | 65800 | 65900 | 65800 | 1041 |
| 578 | 20231215 | 091500 | 1112751100 | 65800 | 65800 | 65800 | 65700 | 470 |
| 579 | 20231215 | 091400 | 1081868300 | 65800 | 65900 | 65900 | 65800 | 705 |
| 580 | 20231215 | 091300 | 1035455400 | 65900 | 65900 | 66000 | 65800 | 1502 |
| 581 | 20231215 | 091200 | 936465400 | 65900 | 65900 | 65900 | 65800 | 1142 |
| 582 | 20231215 | 091100 | 861225900 | 65900 | 65800 | 65900 | 65700 | 1472 |
| 583 | 20231215 | 091000 | 764397700 | 65800 | 65700 | 65800 | 65600 | 603 |
| 584 | 20231215 | 090900 | 724786000 | 65700 | 65500 | 65700 | 65500 | 522 |
| 585 | 20231215 | 090800 | 690558800 | 65600 | 65600 | 65600 | 65500 | 399 |
| 586 | 20231215 | 090700 | 664398300 | 65700 | 65800 | 65800 | 65600 | 469 |
| 587 | 20231215 | 090600 | 633585400 | 65800 | 65800 | 65800 | 65600 | 569 |
| 588 | 20231215 | 090500 | 596217600 | 65700 | 65800 | 65900 | 65500 | 2812 |
| 589 | 20231215 | 090400 | 411514400 | 65800 | 65800 | 65800 | 65700 | 340 |
| 590 | 20231215 | 090300 | 389145700 | 65800 | 65800 | 65800 | 65700 | 258 |
| 591 | 20231215 | 090200 | 372171400 | 65700 | 65900 | 65900 | 65700 | 3736 |
| 592 | 20231215 | 090100 | 126356100 | 65800 | 65600 | 66000 | 65600 | 539 |
| 593 | 20231215 | 090000 | 90916300 | 65600 | 65500 | 65600 | 65500 | 1386 |