32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 190500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 18647 |
| 3 | 20231218 | 190400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 4 | 20231218 | 190300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 5 | 20231218 | 190200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 6 | 20231218 | 190100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 7 | 20231218 | 190000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 8 | 20231218 | 185900 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 9 | 20231218 | 185800 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 10 | 20231218 | 185700 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 11 | 20231218 | 185600 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 12 | 20231218 | 185500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 13 | 20231218 | 185400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 14 | 20231218 | 185300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 15 | 20231218 | 185200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 16 | 20231218 | 185100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 17 | 20231218 | 185000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 18 | 20231218 | 184900 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 19 | 20231218 | 184800 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 20 | 20231218 | 184700 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 21 | 20231218 | 184600 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 22 | 20231218 | 184500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 23 | 20231218 | 184400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 24 | 20231218 | 184300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 25 | 20231218 | 184200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 26 | 20231218 | 184100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 27 | 20231218 | 184000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 28 | 20231218 | 183900 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 29 | 20231218 | 183800 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 30 | 20231218 | 183700 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 31 | 20231218 | 183600 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 32 | 20231218 | 183500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 18647 |
| 33 | 20231218 | 183400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 34 | 20231218 | 183300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 35 | 20231218 | 183200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 36 | 20231218 | 183100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 37 | 20231218 | 183000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 38 | 20231218 | 182900 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 39 | 20231218 | 182800 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 40 | 20231218 | 182700 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 41 | 20231218 | 182600 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 42 | 20231218 | 182500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 43 | 20231218 | 182400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 44 | 20231218 | 182300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 45 | 20231218 | 182200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 46 | 20231218 | 182100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 47 | 20231218 | 182000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 48 | 20231218 | 181900 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 49 | 20231218 | 181800 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 50 | 20231218 | 181700 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 51 | 20231218 | 181600 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 52 | 20231218 | 181500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 53 | 20231218 | 181400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 54 | 20231218 | 181300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 55 | 20231218 | 181200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 56 | 20231218 | 181100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 57 | 20231218 | 181000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 58 | 20231218 | 180900 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 59 | 20231218 | 180800 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 60 | 20231218 | 180700 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 61 | 20231218 | 180600 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 62 | 20231218 | 180500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 18647 |
| 63 | 20231218 | 180400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 64 | 20231218 | 180300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 65 | 20231218 | 180200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 66 | 20231218 | 180100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 67 | 20231218 | 180000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 68 | 20231218 | 175900 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 69 | 20231218 | 175800 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 70 | 20231218 | 175700 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 71 | 20231218 | 175600 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 72 | 20231218 | 175500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 73 | 20231218 | 175400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 74 | 20231218 | 175300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 75 | 20231218 | 175200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 76 | 20231218 | 175100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 77 | 20231218 | 175000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 78 | 20231218 | 174900 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 79 | 20231218 | 174800 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 80 | 20231218 | 174700 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 81 | 20231218 | 174600 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 82 | 20231218 | 174500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 83 | 20231218 | 174400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 84 | 20231218 | 174300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 85 | 20231218 | 174200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 86 | 20231218 | 174100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 87 | 20231218 | 174000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 88 | 20231218 | 173900 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 89 | 20231218 | 173800 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 90 | 20231218 | 173700 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 91 | 20231218 | 173600 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 92 | 20231218 | 173500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 18647 |
| 93 | 20231218 | 173400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 94 | 20231218 | 173300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 95 | 20231218 | 173200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 96 | 20231218 | 173100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 97 | 20231218 | 173000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 98 | 20231218 | 172900 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 99 | 20231218 | 172800 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 100 | 20231218 | 172700 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 101 | 20231218 | 172600 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 102 | 20231218 | 172500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 103 | 20231218 | 172400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 104 | 20231218 | 172300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 105 | 20231218 | 172200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 106 | 20231218 | 172100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 107 | 20231218 | 172000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 108 | 20231218 | 171900 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 109 | 20231218 | 171800 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 110 | 20231218 | 171700 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 111 | 20231218 | 171600 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 112 | 20231218 | 171500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 113 | 20231218 | 171400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 114 | 20231218 | 171300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 115 | 20231218 | 171200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 116 | 20231218 | 171100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 117 | 20231218 | 171000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 118 | 20231218 | 170900 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 119 | 20231218 | 170800 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 120 | 20231218 | 170700 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 121 | 20231218 | 170600 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 122 | 20231218 | 170500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 18647 |
| 123 | 20231218 | 170400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 124 | 20231218 | 170300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 125 | 20231218 | 170200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 126 | 20231218 | 170100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 127 | 20231218 | 170000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 128 | 20231218 | 165900 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 129 | 20231218 | 165800 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 130 | 20231218 | 165700 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 131 | 20231218 | 165600 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 132 | 20231218 | 165500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 133 | 20231218 | 165400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 134 | 20231218 | 165300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 135 | 20231218 | 165200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 136 | 20231218 | 165100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 137 | 20231218 | 165000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 138 | 20231218 | 164900 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 139 | 20231218 | 164800 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 140 | 20231218 | 164700 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 141 | 20231218 | 164600 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 142 | 20231218 | 164500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 143 | 20231218 | 164400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 144 | 20231218 | 164300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 145 | 20231218 | 164200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 146 | 20231218 | 164100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 147 | 20231218 | 164000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 148 | 20231218 | 163900 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 149 | 20231218 | 163800 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 150 | 20231218 | 163700 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 151 | 20231218 | 163600 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 152 | 20231218 | 163500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 18647 |
| 153 | 20231218 | 163400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 154 | 20231218 | 163300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 155 | 20231218 | 163200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 156 | 20231218 | 163100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 157 | 20231218 | 163000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 158 | 20231218 | 162900 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 159 | 20231218 | 162800 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 160 | 20231218 | 162700 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 161 | 20231218 | 162600 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 162 | 20231218 | 162500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 163 | 20231218 | 162400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 164 | 20231218 | 162300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 165 | 20231218 | 162200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 166 | 20231218 | 162100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 167 | 20231218 | 162000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 168 | 20231218 | 161900 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 169 | 20231218 | 161800 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 170 | 20231218 | 161700 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 171 | 20231218 | 161600 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 172 | 20231218 | 161500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 173 | 20231218 | 161400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 174 | 20231218 | 161300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 175 | 20231218 | 161200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 176 | 20231218 | 161100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 177 | 20231218 | 161000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 178 | 20231218 | 160900 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 179 | 20231218 | 160800 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 180 | 20231218 | 160700 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 181 | 20231218 | 160600 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 182 | 20231218 | 160500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 18647 |
| 183 | 20231218 | 160400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 184 | 20231218 | 160300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 185 | 20231218 | 160200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 186 | 20231218 | 160100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 187 | 20231218 | 160000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 188 | 20231218 | 155900 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 189 | 20231218 | 155800 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 190 | 20231218 | 155700 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 191 | 20231218 | 155600 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 192 | 20231218 | 155500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 193 | 20231218 | 155400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 194 | 20231218 | 155300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 195 | 20231218 | 155200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 196 | 20231218 | 155100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 197 | 20231218 | 155000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 198 | 20231218 | 154900 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 199 | 20231218 | 154800 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 200 | 20231218 | 154700 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 201 | 20231218 | 154600 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 202 | 20231218 | 154500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 203 | 20231218 | 154400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 204 | 20231218 | 154300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 205 | 20231218 | 154200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 206 | 20231218 | 154100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 207 | 20231218 | 154000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 208 | 20231218 | 153900 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 209 | 20231218 | 153800 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 210 | 20231218 | 153700 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 211 | 20231218 | 153600 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 212 | 20231218 | 153500 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 18647 |
| 213 | 20231218 | 153400 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 214 | 20231218 | 153300 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 215 | 20231218 | 153200 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 216 | 20231218 | 153100 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 0 |
| 217 | 20231218 | 153000 | 7208908000 | 56100 | 56100 | 56100 | 56100 | 18647 |
| 218 | 20231218 | 152900 | 6162811300 | 56100 | 56100 | 56100 | 56100 | 0 |
| 219 | 20231218 | 152800 | 6162811300 | 56100 | 56100 | 56100 | 56100 | 0 |
| 220 | 20231218 | 152700 | 6162811300 | 56100 | 56100 | 56100 | 56100 | 0 |
| 221 | 20231218 | 152600 | 6162811300 | 56100 | 56100 | 56100 | 56100 | 0 |
| 222 | 20231218 | 152500 | 6162811300 | 56100 | 56100 | 56100 | 56100 | 0 |
| 223 | 20231218 | 152400 | 6162811300 | 56100 | 56100 | 56100 | 56100 | 0 |
| 224 | 20231218 | 152300 | 6162811300 | 56100 | 56100 | 56100 | 56100 | 0 |
| 225 | 20231218 | 152200 | 6162811300 | 56100 | 56100 | 56100 | 56100 | 0 |
| 226 | 20231218 | 152100 | 6162811300 | 56100 | 56100 | 56100 | 56100 | 0 |
| 227 | 20231218 | 152000 | 6162811300 | 56100 | 56100 | 56100 | 56100 | 0 |
| 228 | 20231218 | 151900 | 6162811300 | 56100 | 56300 | 56300 | 55900 | 985 |
| 229 | 20231218 | 151800 | 6107625700 | 56100 | 56300 | 56300 | 56100 | 270 |
| 230 | 20231218 | 151700 | 6092453500 | 56300 | 56200 | 56300 | 56100 | 280 |
| 231 | 20231218 | 151600 | 6076710000 | 56200 | 56300 | 56400 | 56200 | 719 |
| 232 | 20231218 | 151500 | 6036233500 | 56300 | 56300 | 56300 | 56100 | 441 |
| 233 | 20231218 | 151400 | 6011439300 | 56300 | 56300 | 56300 | 56100 | 463 |
| 234 | 20231218 | 151300 | 5985416800 | 56300 | 56300 | 56300 | 56100 | 467 |
| 235 | 20231218 | 151200 | 5959151600 | 56200 | 56300 | 56300 | 56200 | 469 |
| 236 | 20231218 | 151100 | 5932771100 | 56300 | 56200 | 56300 | 56100 | 624 |
| 237 | 20231218 | 151000 | 5897693300 | 56200 | 56300 | 56300 | 56100 | 403 |
| 238 | 20231218 | 150900 | 5875058800 | 56300 | 56200 | 56300 | 56100 | 509 |
| 239 | 20231218 | 150800 | 5846440300 | 56200 | 56300 | 56400 | 56100 | 403 |
| 240 | 20231218 | 150700 | 5823777600 | 56300 | 56400 | 56400 | 56300 | 436 |
| 241 | 20231218 | 150600 | 5799212000 | 56400 | 56200 | 56400 | 56100 | 670 |
| 242 | 20231218 | 150500 | 5761536200 | 56200 | 56300 | 56400 | 56200 | 1153 |
| 243 | 20231218 | 150400 | 5696681600 | 56300 | 56400 | 56400 | 56200 | 437 |
| 244 | 20231218 | 150300 | 5672063400 | 56300 | 56300 | 56400 | 56200 | 402 |
| 245 | 20231218 | 150200 | 5649429600 | 56300 | 56300 | 56500 | 56100 | 497 |
| 246 | 20231218 | 150100 | 5621425200 | 56300 | 56200 | 56400 | 56100 | 1506 |
| 247 | 20231218 | 150000 | 5536817100 | 56200 | 56300 | 56500 | 56200 | 386 |
| 248 | 20231218 | 145900 | 5515053200 | 56300 | 56400 | 56600 | 56300 | 916 |
| 249 | 20231218 | 145800 | 5463382300 | 56400 | 56300 | 56500 | 56300 | 613 |
| 250 | 20231218 | 145700 | 5428828400 | 56300 | 56400 | 56600 | 56300 | 455 |
| 251 | 20231218 | 145600 | 5403180700 | 56400 | 56400 | 56600 | 56300 | 617 |
| 252 | 20231218 | 145500 | 5368387900 | 56500 | 56500 | 56500 | 56400 | 754 |
| 253 | 20231218 | 145400 | 5325834000 | 56500 | 56500 | 56500 | 56400 | 315 |
| 254 | 20231218 | 145300 | 5308042500 | 56500 | 56400 | 56600 | 56400 | 364 |
| 255 | 20231218 | 145200 | 5287462500 | 56400 | 56500 | 56600 | 56400 | 466 |
| 256 | 20231218 | 145100 | 5261129100 | 56500 | 56500 | 56600 | 56400 | 405 |
| 257 | 20231218 | 145000 | 5238230400 | 56500 | 56600 | 56600 | 56500 | 614 |
| 258 | 20231218 | 144900 | 5203538400 | 56500 | 56500 | 56600 | 56400 | 405 |
| 259 | 20231218 | 144800 | 5180644700 | 56500 | 56500 | 56500 | 56400 | 357 |
| 260 | 20231218 | 144700 | 5160480700 | 56500 | 56500 | 56500 | 56400 | 317 |
| 261 | 20231218 | 144600 | 5142577200 | 56500 | 56500 | 56500 | 56400 | 314 |
| 262 | 20231218 | 144500 | 5124836600 | 56500 | 56500 | 56500 | 56400 | 531 |
| 263 | 20231218 | 144400 | 5094841000 | 56500 | 56500 | 56500 | 56400 | 302 |
| 264 | 20231218 | 144300 | 5077785500 | 56500 | 56500 | 56500 | 56400 | 341 |
| 265 | 20231218 | 144200 | 5058531400 | 56500 | 56500 | 56500 | 56400 | 308 |
| 266 | 20231218 | 144100 | 5041134800 | 56500 | 56600 | 56600 | 56400 | 570 |
| 267 | 20231218 | 144000 | 5008902500 | 56600 | 56500 | 56600 | 56400 | 321 |
| 268 | 20231218 | 143900 | 4990752200 | 56500 | 56500 | 56500 | 56400 | 374 |
| 269 | 20231218 | 143800 | 4969622700 | 56500 | 56500 | 56500 | 56400 | 347 |
| 270 | 20231218 | 143700 | 4950023300 | 56400 | 56600 | 56600 | 56400 | 504 |
| 271 | 20231218 | 143600 | 4921553900 | 56600 | 56500 | 56600 | 56400 | 246 |
| 272 | 20231218 | 143500 | 4907651800 | 56500 | 56500 | 56600 | 56300 | 859 |
| 273 | 20231218 | 143400 | 4859153900 | 56400 | 56600 | 56600 | 56400 | 370 |
| 274 | 20231218 | 143300 | 4838228700 | 56600 | 56600 | 56600 | 56500 | 853 |
| 275 | 20231218 | 143200 | 4790001900 | 56600 | 56600 | 56600 | 56500 | 890 |
| 276 | 20231218 | 143100 | 4739655600 | 56600 | 56500 | 56600 | 56400 | 633 |
| 277 | 20231218 | 143000 | 4703886000 | 56500 | 56500 | 56500 | 56400 | 545 |
| 278 | 20231218 | 142900 | 4673100700 | 56500 | 56500 | 56500 | 56400 | 292 |
| 279 | 20231218 | 142800 | 4656603100 | 56500 | 56500 | 56500 | 56400 | 421 |
| 280 | 20231218 | 142700 | 4632822900 | 56500 | 56500 | 56500 | 56400 | 469 |
| 281 | 20231218 | 142600 | 4606332600 | 56500 | 56500 | 56500 | 56400 | 393 |
| 282 | 20231218 | 142500 | 4584129500 | 56400 | 56500 | 56500 | 56400 | 342 |
| 283 | 20231218 | 142400 | 4564812100 | 56500 | 56500 | 56500 | 56400 | 367 |
| 284 | 20231218 | 142300 | 4544084900 | 56500 | 56500 | 56500 | 56400 | 377 |
| 285 | 20231218 | 142200 | 4522786700 | 56400 | 56500 | 56500 | 56400 | 401 |
| 286 | 20231218 | 142100 | 4500137600 | 56500 | 56400 | 56500 | 56300 | 492 |
| 287 | 20231218 | 142000 | 4472366600 | 56400 | 56400 | 56400 | 56300 | 611 |
| 288 | 20231218 | 141900 | 4437912000 | 56400 | 56400 | 56400 | 56300 | 213 |
| 289 | 20231218 | 141800 | 4425900400 | 56400 | 56400 | 56400 | 56300 | 951 |
| 290 | 20231218 | 141700 | 4372270100 | 56300 | 56400 | 56400 | 56300 | 180 |
| 291 | 20231218 | 141600 | 4362124900 | 56300 | 56300 | 56400 | 56200 | 319 |
| 292 | 20231218 | 141500 | 4344168400 | 56300 | 56200 | 56400 | 56200 | 442 |
| 293 | 20231218 | 141400 | 4319278200 | 56200 | 56400 | 56400 | 56200 | 563 |
| 294 | 20231218 | 141300 | 4287582400 | 56300 | 56300 | 56400 | 56300 | 253 |
| 295 | 20231218 | 141200 | 4273333900 | 56200 | 56400 | 56400 | 56200 | 720 |
| 296 | 20231218 | 141100 | 4232737900 | 56400 | 56400 | 56400 | 56300 | 324 |
| 297 | 20231218 | 141000 | 4214473100 | 56400 | 56400 | 56400 | 56300 | 466 |
| 298 | 20231218 | 140900 | 4188196600 | 56400 | 56400 | 56400 | 56300 | 313 |
| 299 | 20231218 | 140800 | 4170543900 | 56300 | 56300 | 56400 | 56300 | 311 |
| 300 | 20231218 | 140700 | 4153015600 | 56300 | 56300 | 56400 | 56300 | 283 |
| 301 | 20231218 | 140600 | 4137065700 | 56300 | 56400 | 56400 | 56300 | 204 |
| 302 | 20231218 | 140500 | 4125563900 | 56400 | 56300 | 56400 | 56300 | 334 |
| 303 | 20231218 | 140400 | 4106738700 | 56300 | 56300 | 56400 | 56200 | 361 |
| 304 | 20231218 | 140300 | 4086418800 | 56300 | 56300 | 56400 | 56200 | 444 |
| 305 | 20231218 | 140200 | 4061402600 | 56200 | 56300 | 56400 | 56200 | 283 |
| 306 | 20231218 | 140100 | 4045471200 | 56300 | 56400 | 56400 | 56200 | 266 |
| 307 | 20231218 | 140000 | 4030501000 | 56400 | 56300 | 56400 | 56200 | 385 |
| 308 | 20231218 | 135900 | 4008818400 | 56300 | 56300 | 56400 | 56200 | 320 |
| 309 | 20231218 | 135800 | 3990800700 | 56400 | 56300 | 56400 | 56200 | 513 |
| 310 | 20231218 | 135700 | 3961906300 | 56300 | 56300 | 56400 | 56200 | 573 |
| 311 | 20231218 | 135600 | 3929649800 | 56300 | 56300 | 56300 | 56200 | 274 |
| 312 | 20231218 | 135500 | 3914226600 | 56300 | 56300 | 56300 | 56200 | 292 |
| 313 | 20231218 | 135400 | 3897794100 | 56300 | 56400 | 56400 | 56200 | 1192 |
| 314 | 20231218 | 135300 | 3830684800 | 56400 | 56400 | 56400 | 56300 | 351 |
| 315 | 20231218 | 135200 | 3810894200 | 56400 | 56400 | 56400 | 56300 | 257 |
| 316 | 20231218 | 135100 | 3796400200 | 56300 | 56300 | 56400 | 56200 | 731 |
| 317 | 20231218 | 135000 | 3755249500 | 56300 | 56300 | 56300 | 56200 | 405 |
| 318 | 20231218 | 134900 | 3732453400 | 56200 | 56300 | 56300 | 56200 | 386 |
| 319 | 20231218 | 134800 | 3710727600 | 56300 | 56300 | 56300 | 56200 | 306 |
| 320 | 20231218 | 134700 | 3693500100 | 56300 | 56300 | 56300 | 56200 | 346 |
| 321 | 20231218 | 134600 | 3674025700 | 56300 | 56300 | 56300 | 56200 | 456 |
| 322 | 20231218 | 134500 | 3648353100 | 56300 | 56300 | 56300 | 56200 | 308 |
| 323 | 20231218 | 134400 | 3631013700 | 56300 | 56200 | 56300 | 56200 | 370 |
| 324 | 20231218 | 134300 | 3610184100 | 56300 | 56300 | 56300 | 56200 | 635 |
| 325 | 20231218 | 134200 | 3574446500 | 56300 | 56300 | 56300 | 56200 | 639 |
| 326 | 20231218 | 134100 | 3538471300 | 56300 | 56300 | 56300 | 56200 | 730 |
| 327 | 20231218 | 134000 | 3497382500 | 56300 | 56200 | 56300 | 56100 | 1856 |
| 328 | 20231218 | 133900 | 3393063200 | 56200 | 56100 | 56200 | 56100 | 3373 |
| 329 | 20231218 | 133800 | 3203762100 | 56100 | 56100 | 56100 | 56000 | 378 |
| 330 | 20231218 | 133700 | 3182556500 | 56100 | 56000 | 56100 | 55900 | 1876 |
| 331 | 20231218 | 133600 | 3077460000 | 56000 | 56000 | 56000 | 55900 | 268 |
| 332 | 20231218 | 133500 | 3062453300 | 56000 | 56000 | 56000 | 55900 | 287 |
| 333 | 20231218 | 133400 | 3046381400 | 55900 | 56000 | 56000 | 55900 | 102 |
| 334 | 20231218 | 133300 | 3040670600 | 56000 | 56000 | 56000 | 55900 | 166 |
| 335 | 20231218 | 133200 | 3031378200 | 56000 | 56000 | 56000 | 55900 | 149 |
| 336 | 20231218 | 133100 | 3023034400 | 56000 | 56000 | 56000 | 55900 | 320 |
| 337 | 20231218 | 133000 | 3005114500 | 56000 | 56000 | 56000 | 55900 | 408 |
| 338 | 20231218 | 132900 | 2982286800 | 56000 | 56000 | 56000 | 55900 | 229 |
| 339 | 20231218 | 132800 | 2969464100 | 56000 | 55900 | 56000 | 55800 | 789 |
| 340 | 20231218 | 132700 | 2925350400 | 55900 | 55800 | 55900 | 55800 | 152 |
| 341 | 20231218 | 132600 | 2916853800 | 55900 | 55800 | 55900 | 55800 | 273 |
| 342 | 20231218 | 132500 | 2901596000 | 55900 | 55900 | 55900 | 55800 | 133 |
| 343 | 20231218 | 132400 | 2894161400 | 55900 | 55900 | 55900 | 55800 | 90 |
| 344 | 20231218 | 132300 | 2889130500 | 55900 | 55900 | 55900 | 55800 | 147 |
| 345 | 20231218 | 132200 | 2880913600 | 55900 | 55900 | 55900 | 55800 | 84 |
| 346 | 20231218 | 132100 | 2876220700 | 55900 | 55900 | 55900 | 55800 | 93 |
| 347 | 20231218 | 132000 | 2871023800 | 55900 | 55900 | 55900 | 55800 | 88 |
| 348 | 20231218 | 131900 | 2866104800 | 55900 | 55800 | 55900 | 55700 | 1282 |
| 349 | 20231218 | 131800 | 2794556400 | 55800 | 55800 | 55800 | 55700 | 115 |
| 350 | 20231218 | 131700 | 2788140600 | 55800 | 55700 | 55800 | 55700 | 61 |
| 351 | 20231218 | 131600 | 2784737100 | 55700 | 55700 | 55800 | 55700 | 64 |
| 352 | 20231218 | 131500 | 2781166200 | 55800 | 55800 | 55800 | 55700 | 110 |
| 353 | 20231218 | 131400 | 2775030900 | 55800 | 55800 | 55800 | 55700 | 81 |
| 354 | 20231218 | 131300 | 2770511200 | 55800 | 55800 | 55800 | 55700 | 88 |
| 355 | 20231218 | 131200 | 2765606000 | 55700 | 55800 | 55800 | 55700 | 53 |
| 356 | 20231218 | 131100 | 2762650000 | 55800 | 55800 | 55800 | 55700 | 34 |
| 357 | 20231218 | 131000 | 2760754100 | 55800 | 55700 | 55800 | 55700 | 44 |
| 358 | 20231218 | 130900 | 2758299000 | 55800 | 55700 | 55800 | 55700 | 130 |
| 359 | 20231218 | 130800 | 2751055100 | 55700 | 55700 | 55800 | 55700 | 38 |
| 360 | 20231218 | 130700 | 2748935900 | 55800 | 55800 | 55800 | 55700 | 50 |
| 361 | 20231218 | 130600 | 2746146000 | 55700 | 55800 | 55800 | 55700 | 6 |
| 362 | 20231218 | 130500 | 2745811700 | 55800 | 55800 | 55800 | 55700 | 133 |
| 363 | 20231218 | 130400 | 2738401400 | 55700 | 55800 | 55800 | 55700 | 67 |
| 364 | 20231218 | 130300 | 2734664100 | 55700 | 55800 | 55800 | 55700 | 32 |
| 365 | 20231218 | 130200 | 2732878600 | 55800 | 55700 | 55800 | 55700 | 156 |
| 366 | 20231218 | 130100 | 2724184500 | 55700 | 55700 | 55800 | 55700 | 62 |
| 367 | 20231218 | 130000 | 2720727500 | 55700 | 55800 | 55800 | 55700 | 143 |
| 368 | 20231218 | 125900 | 2712754500 | 55700 | 55900 | 55900 | 55700 | 1228 |
| 369 | 20231218 | 125800 | 2644249900 | 55900 | 55900 | 55900 | 55800 | 59 |
| 370 | 20231218 | 125700 | 2640954300 | 55900 | 55900 | 55900 | 55800 | 144 |
| 371 | 20231218 | 125600 | 2632905900 | 55900 | 55800 | 55900 | 55800 | 109 |
| 372 | 20231218 | 125500 | 2626813100 | 55900 | 55900 | 55900 | 55800 | 81 |
| 373 | 20231218 | 125400 | 2622285300 | 55900 | 55900 | 55900 | 55800 | 101 |
| 374 | 20231218 | 125300 | 2616639600 | 55900 | 55900 | 55900 | 55800 | 105 |
| 375 | 20231218 | 125200 | 2610773500 | 55900 | 55900 | 55900 | 55800 | 67 |
| 376 | 20231218 | 125100 | 2607028300 | 55800 | 55900 | 55900 | 55800 | 137 |
| 377 | 20231218 | 125000 | 2599377800 | 55900 | 55900 | 55900 | 55800 | 87 |
| 378 | 20231218 | 124900 | 2594516000 | 55900 | 55800 | 55900 | 55800 | 100 |
| 379 | 20231218 | 124800 | 2588929900 | 55900 | 55800 | 55900 | 55800 | 110 |
| 380 | 20231218 | 124700 | 2582786000 | 55900 | 55900 | 55900 | 55800 | 125 |
| 381 | 20231218 | 124600 | 2575801000 | 55900 | 55900 | 55900 | 55800 | 95 |
| 382 | 20231218 | 124500 | 2570494500 | 55900 | 55900 | 55900 | 55800 | 136 |
| 383 | 20231218 | 124400 | 2562896600 | 55900 | 55800 | 55900 | 55800 | 28 |
| 384 | 20231218 | 124300 | 2561331600 | 55900 | 55900 | 55900 | 55800 | 90 |
| 385 | 20231218 | 124200 | 2556302800 | 55900 | 55900 | 55900 | 55800 | 40 |
| 386 | 20231218 | 124100 | 2554066900 | 55900 | 55800 | 55900 | 55800 | 303 |
| 387 | 20231218 | 124000 | 2537157100 | 55900 | 55900 | 55900 | 55800 | 46 |
| 388 | 20231218 | 123900 | 2534586000 | 55800 | 55900 | 55900 | 55800 | 100 |
| 389 | 20231218 | 123800 | 2528999600 | 55900 | 55900 | 55900 | 55800 | 127 |
| 390 | 20231218 | 123700 | 2521904600 | 55900 | 55900 | 55900 | 55800 | 66 |
| 391 | 20231218 | 123600 | 2518215400 | 55900 | 55900 | 55900 | 55800 | 116 |
| 392 | 20231218 | 123500 | 2511731700 | 55900 | 55900 | 55900 | 55800 | 102 |
| 393 | 20231218 | 123400 | 2506032700 | 55900 | 55900 | 55900 | 55800 | 87 |
| 394 | 20231218 | 123300 | 2501169800 | 55900 | 55900 | 55900 | 55800 | 58 |
| 395 | 20231218 | 123200 | 2497927800 | 55900 | 55900 | 55900 | 55800 | 194 |
| 396 | 20231218 | 123100 | 2487093200 | 55900 | 55900 | 55900 | 55800 | 58 |
| 397 | 20231218 | 123000 | 2483851300 | 55900 | 55900 | 55900 | 55800 | 58 |
| 398 | 20231218 | 122900 | 2480609300 | 55900 | 55900 | 55900 | 55800 | 12 |
| 399 | 20231218 | 122800 | 2479938900 | 55900 | 55900 | 55900 | 55800 | 108 |
| 400 | 20231218 | 122700 | 2473905900 | 55900 | 55900 | 55900 | 55900 | 51 |
| 401 | 20231218 | 122600 | 2471055000 | 55800 | 55900 | 55900 | 55800 | 177 |
| 402 | 20231218 | 122500 | 2461162900 | 55900 | 55700 | 55900 | 55700 | 175 |
| 403 | 20231218 | 122400 | 2451397300 | 55800 | 55700 | 55800 | 55700 | 158 |
| 404 | 20231218 | 122300 | 2442581400 | 55800 | 55800 | 55800 | 55700 | 78 |
| 405 | 20231218 | 122200 | 2438229400 | 55800 | 55800 | 55800 | 55700 | 100 |
| 406 | 20231218 | 122100 | 2432649500 | 55800 | 55800 | 55800 | 55700 | 26 |
| 407 | 20231218 | 122000 | 2431199800 | 55800 | 55700 | 55800 | 55700 | 66 |
| 408 | 20231218 | 121900 | 2427517200 | 55700 | 55700 | 55700 | 55700 | 29 |
| 409 | 20231218 | 121800 | 2425901900 | 55900 | 55800 | 55900 | 55700 | 1722 |
| 410 | 20231218 | 121700 | 2329795600 | 55700 | 55800 | 55800 | 55700 | 103 |
| 411 | 20231218 | 121600 | 2324049400 | 55800 | 55800 | 55800 | 55700 | 89 |
| 412 | 20231218 | 121500 | 2319083600 | 55800 | 55800 | 55800 | 55700 | 63 |
| 413 | 20231218 | 121400 | 2315568300 | 55800 | 55800 | 55800 | 55700 | 77 |
| 414 | 20231218 | 121300 | 2311272900 | 55800 | 55700 | 55800 | 55700 | 116 |
| 415 | 20231218 | 121200 | 2304800400 | 55800 | 55800 | 55800 | 55700 | 123 |
| 416 | 20231218 | 121100 | 2297937200 | 55800 | 55700 | 55800 | 55700 | 84 |
| 417 | 20231218 | 121000 | 2293252700 | 55700 | 55900 | 55900 | 55700 | 888 |
| 418 | 20231218 | 120900 | 2243704200 | 55900 | 55900 | 55900 | 55800 | 127 |
| 419 | 20231218 | 120800 | 2236605100 | 55900 | 55900 | 55900 | 55800 | 89 |
| 420 | 20231218 | 120700 | 2231630100 | 55900 | 55900 | 55900 | 55800 | 126 |
| 421 | 20231218 | 120600 | 2224588400 | 55900 | 55900 | 55900 | 55800 | 99 |
| 422 | 20231218 | 120500 | 2219056300 | 55900 | 55900 | 55900 | 55800 | 104 |
| 423 | 20231218 | 120400 | 2213242900 | 55900 | 55900 | 55900 | 55800 | 104 |
| 424 | 20231218 | 120300 | 2207429800 | 55900 | 55900 | 55900 | 55800 | 91 |
| 425 | 20231218 | 120200 | 2202344000 | 55800 | 55900 | 55900 | 55800 | 70 |
| 426 | 20231218 | 120100 | 2198431400 | 55800 | 55900 | 55900 | 55800 | 116 |
| 427 | 20231218 | 120000 | 2191951000 | 55900 | 55900 | 55900 | 55800 | 143 |
| 428 | 20231218 | 115900 | 2183958700 | 55900 | 55800 | 55900 | 55800 | 107 |
| 429 | 20231218 | 115800 | 2177979400 | 55900 | 55900 | 55900 | 55800 | 141 |
| 430 | 20231218 | 115700 | 2170098200 | 55900 | 55900 | 55900 | 55800 | 46 |
| 431 | 20231218 | 115600 | 2167527100 | 55900 | 55900 | 55900 | 55800 | 141 |
| 432 | 20231218 | 115500 | 2159646700 | 55900 | 55800 | 55900 | 55800 | 88 |
| 433 | 20231218 | 115400 | 2154727900 | 55900 | 55900 | 55900 | 55800 | 104 |
| 434 | 20231218 | 115300 | 2148914700 | 55900 | 55900 | 55900 | 55800 | 75 |
| 435 | 20231218 | 115200 | 2144722400 | 55900 | 55900 | 55900 | 55800 | 103 |
| 436 | 20231218 | 115100 | 2138966100 | 55900 | 55900 | 55900 | 55800 | 83 |
| 437 | 20231218 | 115000 | 2134327500 | 55900 | 55900 | 55900 | 55800 | 79 |
| 438 | 20231218 | 114900 | 2129911600 | 55900 | 55800 | 55900 | 55700 | 156 |
| 439 | 20231218 | 114800 | 2121204800 | 55800 | 55800 | 55800 | 55700 | 56 |
| 440 | 20231218 | 114700 | 2118080200 | 55800 | 55800 | 55800 | 55700 | 226 |
| 441 | 20231218 | 114600 | 2105470000 | 55800 | 55800 | 55800 | 55700 | 114 |
| 442 | 20231218 | 114500 | 2099109200 | 55800 | 55800 | 55800 | 55700 | 107 |
| 443 | 20231218 | 114400 | 2093141100 | 55800 | 55800 | 55800 | 55700 | 161 |
| 444 | 20231218 | 114300 | 2084157700 | 55700 | 55800 | 55800 | 55700 | 92 |
| 445 | 20231218 | 114200 | 2079024400 | 55800 | 55700 | 55800 | 55700 | 151 |
| 446 | 20231218 | 114100 | 2070599900 | 55800 | 55800 | 55800 | 55700 | 86 |
| 447 | 20231218 | 114000 | 2065801400 | 55800 | 55800 | 55800 | 55700 | 145 |
| 448 | 20231218 | 113900 | 2057710900 | 55800 | 55800 | 55800 | 55700 | 116 |
| 449 | 20231218 | 113800 | 2051238600 | 55800 | 55700 | 55800 | 55700 | 901 |
| 450 | 20231218 | 113700 | 2001033500 | 55700 | 55700 | 55700 | 55600 | 77 |
| 451 | 20231218 | 113600 | 1996746100 | 55700 | 55700 | 55700 | 55600 | 98 |
| 452 | 20231218 | 113500 | 1991287900 | 55700 | 55700 | 55700 | 55600 | 93 |
| 453 | 20231218 | 113400 | 1986109200 | 55700 | 55600 | 55700 | 55600 | 68 |
| 454 | 20231218 | 113300 | 1982321800 | 55600 | 55600 | 55700 | 55600 | 98 |
| 455 | 20231218 | 113200 | 1976863900 | 55700 | 55700 | 55700 | 55600 | 70 |
| 456 | 20231218 | 113100 | 1972965000 | 55700 | 55700 | 55700 | 55600 | 96 |
| 457 | 20231218 | 113000 | 1967619100 | 55700 | 55700 | 55700 | 55600 | 188 |
| 458 | 20231218 | 112900 | 1957148000 | 55600 | 55700 | 55700 | 55600 | 108 |
| 459 | 20231218 | 112800 | 1951132700 | 55700 | 55700 | 55700 | 55600 | 59 |
| 460 | 20231218 | 112700 | 1947846800 | 55600 | 55700 | 55700 | 55600 | 54 |
| 461 | 20231218 | 112600 | 1944840500 | 55700 | 55600 | 55700 | 55600 | 51 |
| 462 | 20231218 | 112500 | 1942000100 | 55700 | 55800 | 55800 | 55600 | 618 |
| 463 | 20231218 | 112400 | 1907579300 | 55700 | 55700 | 55700 | 55600 | 163 |
| 464 | 20231218 | 112300 | 1898501600 | 55700 | 55700 | 55700 | 55600 | 39 |
| 465 | 20231218 | 112200 | 1896329800 | 55700 | 55700 | 55700 | 55600 | 138 |
| 466 | 20231218 | 112100 | 1888643400 | 55700 | 55500 | 55700 | 55500 | 290 |
| 467 | 20231218 | 112000 | 1872505800 | 55600 | 55600 | 55600 | 55500 | 151 |
| 468 | 20231218 | 111900 | 1864112600 | 55600 | 55600 | 55600 | 55500 | 60 |
| 469 | 20231218 | 111800 | 1860777100 | 55600 | 55600 | 55600 | 55500 | 156 |
| 470 | 20231218 | 111700 | 1852106500 | 55600 | 55600 | 55600 | 55500 | 135 |
| 471 | 20231218 | 111600 | 1844601900 | 55600 | 55700 | 55700 | 55500 | 75 |
| 472 | 20231218 | 111500 | 1840430900 | 55700 | 55400 | 55700 | 55300 | 729 |
| 473 | 20231218 | 111400 | 1799983900 | 55400 | 55400 | 55400 | 55400 | 95 |
| 474 | 20231218 | 111300 | 1794720900 | 55400 | 55400 | 55400 | 55300 | 186 |
| 475 | 20231218 | 111200 | 1784417900 | 55400 | 55400 | 55400 | 55300 | 43 |
| 476 | 20231218 | 111100 | 1782036100 | 55400 | 55400 | 55400 | 55300 | 172 |
| 477 | 20231218 | 111000 | 1772507500 | 55400 | 55400 | 55400 | 55300 | 348 |
| 478 | 20231218 | 110900 | 1753228500 | 55300 | 55400 | 55400 | 55300 | 47 |
| 479 | 20231218 | 110800 | 1750625900 | 55400 | 55400 | 55400 | 55300 | 72 |
| 480 | 20231218 | 110700 | 1746637400 | 55400 | 55300 | 55400 | 55300 | 149 |
| 481 | 20231218 | 110600 | 1738389200 | 55300 | 55300 | 55400 | 55300 | 55 |
| 482 | 20231218 | 110500 | 1735346900 | 55300 | 55300 | 55400 | 55300 | 55 |
| 483 | 20231218 | 110400 | 1732303600 | 55400 | 55400 | 55400 | 55300 | 48 |
| 484 | 20231218 | 110300 | 1729644600 | 55400 | 55300 | 55400 | 55300 | 99 |
| 485 | 20231218 | 110200 | 1724165800 | 55400 | 55400 | 55400 | 55300 | 58 |
| 486 | 20231218 | 110100 | 1720956100 | 55400 | 55300 | 55400 | 55300 | 179 |
| 487 | 20231218 | 110000 | 1711050500 | 55400 | 55300 | 55400 | 55300 | 59 |
| 488 | 20231218 | 105900 | 1707784900 | 55300 | 55300 | 55400 | 55300 | 69 |
| 489 | 20231218 | 105800 | 1703966100 | 55300 | 55400 | 55400 | 55300 | 63 |
| 490 | 20231218 | 105700 | 1700478000 | 55400 | 55400 | 55400 | 55300 | 61 |
| 491 | 20231218 | 105600 | 1697098900 | 55300 | 55400 | 55400 | 55300 | 67 |
| 492 | 20231218 | 105500 | 1693391200 | 55300 | 55300 | 55400 | 55300 | 121 |
| 493 | 20231218 | 105400 | 1686689700 | 55400 | 55500 | 55500 | 55400 | 397 |
| 494 | 20231218 | 105300 | 1664692600 | 55500 | 55500 | 55500 | 55400 | 69 |
| 495 | 20231218 | 105200 | 1660864900 | 55500 | 55400 | 55500 | 55400 | 43 |
| 496 | 20231218 | 105100 | 1658481000 | 55500 | 55400 | 55500 | 55400 | 44 |
| 497 | 20231218 | 105000 | 1656042700 | 55500 | 55500 | 55500 | 55400 | 37 |
| 498 | 20231218 | 104900 | 1653991300 | 55500 | 55400 | 55500 | 55400 | 66 |
| 499 | 20231218 | 104800 | 1650330800 | 55500 | 55400 | 55500 | 55400 | 84 |
| 500 | 20231218 | 104700 | 1645675700 | 55500 | 55500 | 55500 | 55400 | 47 |
| 501 | 20231218 | 104600 | 1643070300 | 55400 | 55500 | 55500 | 55400 | 31 |
| 502 | 20231218 | 104500 | 1641350300 | 55500 | 55500 | 55500 | 55400 | 46 |
| 503 | 20231218 | 104400 | 1638797400 | 55400 | 55400 | 55400 | 55400 | 25 |
| 504 | 20231218 | 104300 | 1637412400 | 55400 | 55500 | 55500 | 55400 | 543 |
| 505 | 20231218 | 104200 | 1607326200 | 55500 | 55500 | 55500 | 55400 | 52 |
| 506 | 20231218 | 104100 | 1604440300 | 55500 | 55500 | 55500 | 55400 | 55 |
| 507 | 20231218 | 104000 | 1601389100 | 55500 | 55500 | 55500 | 55400 | 27 |
| 508 | 20231218 | 103900 | 1599890700 | 55400 | 55500 | 55500 | 55400 | 16 |
| 509 | 20231218 | 103800 | 1599002900 | 55500 | 55500 | 55500 | 55500 | 64 |
| 510 | 20231218 | 103700 | 1595450900 | 55500 | 55500 | 55500 | 55400 | 82 |
| 511 | 20231218 | 103600 | 1590903400 | 55500 | 55500 | 55500 | 55500 | 43 |
| 512 | 20231218 | 103500 | 1588516900 | 55500 | 55500 | 55500 | 55400 | 74 |
| 513 | 20231218 | 103400 | 1584411300 | 55500 | 55500 | 55500 | 55400 | 55 |
| 514 | 20231218 | 103300 | 1581359900 | 55500 | 55500 | 55500 | 55400 | 76 |
| 515 | 20231218 | 103200 | 1577142100 | 55500 | 55500 | 55500 | 55500 | 25 |
| 516 | 20231218 | 103100 | 1575754600 | 55500 | 55500 | 55500 | 55400 | 64 |
| 517 | 20231218 | 103000 | 1572202700 | 55500 | 55500 | 55500 | 55400 | 66 |
| 518 | 20231218 | 102900 | 1568540900 | 55500 | 55500 | 55500 | 55400 | 57 |
| 519 | 20231218 | 102800 | 1565379400 | 55400 | 55500 | 55500 | 55400 | 138 |
| 520 | 20231218 | 102700 | 1557722500 | 55400 | 55400 | 55500 | 55400 | 50 |
| 521 | 20231218 | 102600 | 1554949500 | 55500 | 55600 | 55600 | 55500 | 669 |
| 522 | 20231218 | 102500 | 1517818800 | 55600 | 55600 | 55600 | 55500 | 23 |
| 523 | 20231218 | 102400 | 1516540100 | 55600 | 55600 | 55600 | 55600 | 42 |
| 524 | 20231218 | 102300 | 1514204900 | 55600 | 55500 | 55600 | 55500 | 22 |
| 525 | 20231218 | 102200 | 1512983100 | 55600 | 55500 | 55600 | 55400 | 373 |
| 526 | 20231218 | 102100 | 1492283200 | 55500 | 55500 | 55500 | 55400 | 118 |
| 527 | 20231218 | 102000 | 1485735700 | 55500 | 55500 | 55500 | 55500 | 105 |
| 528 | 20231218 | 101900 | 1479908200 | 55500 | 55500 | 55500 | 55400 | 45 |
| 529 | 20231218 | 101800 | 1477412100 | 55500 | 55500 | 55500 | 55500 | 24 |
| 530 | 20231218 | 101700 | 1476080100 | 55500 | 55500 | 55500 | 55400 | 127 |
| 531 | 20231218 | 101600 | 1469037600 | 55500 | 55500 | 55500 | 55400 | 101 |
| 532 | 20231218 | 101500 | 1463433200 | 55500 | 55500 | 55500 | 55500 | 99 |
| 533 | 20231218 | 101400 | 1457938700 | 55500 | 55500 | 55500 | 55500 | 21 |
| 534 | 20231218 | 101300 | 1456773200 | 55500 | 55500 | 55500 | 55400 | 56 |
| 535 | 20231218 | 101200 | 1453665300 | 55500 | 55500 | 55500 | 55400 | 58 |
| 536 | 20231218 | 101100 | 1450447400 | 55500 | 55500 | 55500 | 55500 | 20 |
| 537 | 20231218 | 101000 | 1449337400 | 55500 | 55500 | 55500 | 55400 | 33 |
| 538 | 20231218 | 100900 | 1447506000 | 55500 | 55400 | 55500 | 55400 | 21 |
| 539 | 20231218 | 100800 | 1446341800 | 55500 | 55300 | 55500 | 55200 | 188 |
| 540 | 20231218 | 100700 | 1435939500 | 55400 | 55600 | 55600 | 55200 | 543 |
| 541 | 20231218 | 100600 | 1405832500 | 55600 | 55500 | 55600 | 55400 | 359 |
| 542 | 20231218 | 100500 | 1385905500 | 55500 | 55500 | 55500 | 55400 | 22 |
| 543 | 20231218 | 100400 | 1384686100 | 55400 | 55500 | 55500 | 55400 | 209 |
| 544 | 20231218 | 100300 | 1373101600 | 55500 | 55500 | 55500 | 55500 | 15 |
| 545 | 20231218 | 100200 | 1372269100 | 55500 | 55500 | 55500 | 55400 | 157 |
| 546 | 20231218 | 100100 | 1363556000 | 55400 | 55500 | 55500 | 55400 | 85 |
| 547 | 20231218 | 100000 | 1358839600 | 55500 | 55200 | 55500 | 55200 | 876 |
| 548 | 20231218 | 095900 | 1310389700 | 55200 | 55100 | 55200 | 55100 | 1005 |
| 549 | 20231218 | 095800 | 1254924300 | 55200 | 55200 | 55200 | 55100 | 70 |
| 550 | 20231218 | 095700 | 1251061600 | 55200 | 55200 | 55200 | 55100 | 287 |
| 551 | 20231218 | 095600 | 1235221200 | 55200 | 55200 | 55200 | 55100 | 116 |
| 552 | 20231218 | 095500 | 1228821800 | 55200 | 55400 | 55400 | 55200 | 1340 |
| 553 | 20231218 | 095400 | 1154743900 | 55300 | 55400 | 55400 | 55300 | 154 |
| 554 | 20231218 | 095300 | 1146225300 | 55400 | 55400 | 55400 | 55300 | 19 |
| 555 | 20231218 | 095200 | 1145172800 | 55400 | 55400 | 55400 | 55300 | 54 |
| 556 | 20231218 | 095100 | 1142182300 | 55400 | 55400 | 55400 | 55300 | 456 |
| 557 | 20231218 | 095000 | 1116922600 | 55400 | 55400 | 55400 | 55300 | 171 |
| 558 | 20231218 | 094900 | 1107451300 | 55400 | 55500 | 55600 | 55400 | 406 |
| 559 | 20231218 | 094800 | 1084934200 | 55500 | 55600 | 55600 | 55500 | 103 |
| 560 | 20231218 | 094700 | 1079214300 | 55500 | 55600 | 55600 | 55500 | 168 |
| 561 | 20231218 | 094600 | 1069884400 | 55500 | 55600 | 55600 | 55500 | 125 |
| 562 | 20231218 | 094500 | 1062935900 | 55600 | 55600 | 55600 | 55600 | 22 |
| 563 | 20231218 | 094400 | 1061712700 | 55600 | 55500 | 55600 | 55500 | 137 |
| 564 | 20231218 | 094300 | 1054100500 | 55500 | 55600 | 55600 | 55500 | 56 |
| 565 | 20231218 | 094200 | 1050987300 | 55600 | 55600 | 55600 | 55500 | 56 |
| 566 | 20231218 | 094100 | 1047875300 | 55600 | 55600 | 55600 | 55500 | 78 |
| 567 | 20231218 | 094000 | 1043538600 | 55500 | 55600 | 55600 | 55500 | 94 |
| 568 | 20231218 | 093900 | 1038315100 | 55600 | 55500 | 55600 | 55500 | 55 |
| 569 | 20231218 | 093800 | 1035258800 | 55600 | 55600 | 55800 | 55600 | 57 |
| 570 | 20231218 | 093700 | 1032088800 | 55800 | 55800 | 55800 | 55400 | 1084 |
| 571 | 20231218 | 093600 | 971792900 | 55700 | 55900 | 55900 | 55700 | 37 |
| 572 | 20231218 | 093500 | 969730400 | 55700 | 55900 | 55900 | 55700 | 1280 |
| 573 | 20231218 | 093400 | 898206100 | 55900 | 55900 | 56000 | 55900 | 106 |
| 574 | 20231218 | 093300 | 892275400 | 56000 | 56000 | 56000 | 55900 | 1184 |
| 575 | 20231218 | 093200 | 825989200 | 56000 | 55900 | 56000 | 55900 | 75 |
| 576 | 20231218 | 093100 | 821789400 | 56000 | 56000 | 56000 | 55900 | 79 |
| 577 | 20231218 | 093000 | 817365600 | 56000 | 56000 | 56000 | 55900 | 114 |
| 578 | 20231218 | 092900 | 810981800 | 56000 | 56000 | 56000 | 55900 | 273 |
| 579 | 20231218 | 092800 | 795695300 | 56000 | 56000 | 56000 | 55900 | 89 |
| 580 | 20231218 | 092700 | 790711500 | 56000 | 56000 | 56000 | 55900 | 20 |
| 581 | 20231218 | 092600 | 789591800 | 56000 | 55900 | 56000 | 55900 | 65 |
| 582 | 20231218 | 092500 | 785953000 | 56000 | 56000 | 56000 | 55900 | 38 |
| 583 | 20231218 | 092400 | 783826200 | 56000 | 56000 | 56000 | 55900 | 22 |
| 584 | 20231218 | 092300 | 782594300 | 56000 | 56000 | 56000 | 55900 | 10 |
| 585 | 20231218 | 092200 | 782034500 | 56000 | 56000 | 56100 | 55900 | 1716 |
| 586 | 20231218 | 092100 | 685937000 | 56000 | 55800 | 56000 | 55600 | 1753 |
| 587 | 20231218 | 092000 | 587956700 | 55800 | 55700 | 55800 | 55600 | 319 |
| 588 | 20231218 | 091900 | 570187300 | 55700 | 55700 | 55700 | 55500 | 1086 |
| 589 | 20231218 | 091800 | 509792200 | 55700 | 55700 | 55700 | 55600 | 43 |
| 590 | 20231218 | 091700 | 507398700 | 55700 | 55600 | 55700 | 55600 | 47 |
| 591 | 20231218 | 091600 | 504783200 | 55700 | 55800 | 55800 | 55700 | 283 |
| 592 | 20231218 | 091500 | 489018600 | 55800 | 55800 | 55800 | 55600 | 214 |
| 593 | 20231218 | 091400 | 477091800 | 55600 | 55600 | 55800 | 55600 | 358 |
| 594 | 20231218 | 091300 | 457150700 | 55700 | 55700 | 55700 | 55600 | 80 |
| 595 | 20231218 | 091200 | 452697300 | 55700 | 55700 | 55700 | 55500 | 61 |
| 596 | 20231218 | 091100 | 449303600 | 55500 | 55900 | 56000 | 55500 | 698 |
| 597 | 20231218 | 091000 | 410342500 | 56000 | 56000 | 56000 | 55900 | 161 |
| 598 | 20231218 | 090900 | 401332400 | 56000 | 56000 | 56000 | 55900 | 118 |
| 599 | 20231218 | 090800 | 394727100 | 56000 | 55700 | 56000 | 55700 | 977 |
| 600 | 20231218 | 090700 | 340130100 | 55700 | 55900 | 55900 | 55700 | 472 |
| 601 | 20231218 | 090600 | 313800400 | 55900 | 55900 | 55900 | 55800 | 99 |
| 602 | 20231218 | 090500 | 308267500 | 55800 | 55900 | 56000 | 55800 | 229 |
| 603 | 20231218 | 090400 | 295461700 | 56000 | 56000 | 56000 | 55800 | 97 |
| 604 | 20231218 | 090300 | 290032400 | 56000 | 55800 | 56000 | 55700 | 177 |
| 605 | 20231218 | 090200 | 280151600 | 55800 | 55900 | 56300 | 55700 | 2114 |
| 606 | 20231218 | 090100 | 161664700 | 56000 | 55500 | 56000 | 55100 | 1012 |
| 607 | 20231218 | 090000 | 105218700 | 55500 | 55000 | 55600 | 54900 | 1911 |