32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 190400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 11533 |
| 3 | 20231220 | 190300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 4 | 20231220 | 190200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 5 | 20231220 | 190100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 6 | 20231220 | 190000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 7 | 20231220 | 185900 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 8 | 20231220 | 185800 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 9 | 20231220 | 185700 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 10 | 20231220 | 185600 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 11 | 20231220 | 185500 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 12 | 20231220 | 185400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 13 | 20231220 | 185300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 14 | 20231220 | 185200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 15 | 20231220 | 185100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 16 | 20231220 | 185000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 17 | 20231220 | 184900 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 18 | 20231220 | 184800 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 19 | 20231220 | 184700 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 20 | 20231220 | 184600 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 21 | 20231220 | 184500 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 22 | 20231220 | 184400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 23 | 20231220 | 184300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 24 | 20231220 | 184200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 25 | 20231220 | 184100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 26 | 20231220 | 184000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 27 | 20231220 | 183900 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 28 | 20231220 | 183800 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 29 | 20231220 | 183700 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 30 | 20231220 | 183600 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 31 | 20231220 | 183500 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 32 | 20231220 | 183400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 11533 |
| 33 | 20231220 | 183300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 34 | 20231220 | 183200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 35 | 20231220 | 183100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 36 | 20231220 | 183000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 37 | 20231220 | 182900 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 38 | 20231220 | 182800 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 39 | 20231220 | 182700 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 40 | 20231220 | 182600 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 41 | 20231220 | 182500 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 42 | 20231220 | 182400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 43 | 20231220 | 182300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 44 | 20231220 | 182200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 45 | 20231220 | 182100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 46 | 20231220 | 182000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 47 | 20231220 | 181900 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 48 | 20231220 | 181800 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 49 | 20231220 | 181700 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 50 | 20231220 | 181600 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 51 | 20231220 | 181500 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 52 | 20231220 | 181400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 53 | 20231220 | 181300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 54 | 20231220 | 181200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 55 | 20231220 | 181100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 56 | 20231220 | 181000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 57 | 20231220 | 180900 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 58 | 20231220 | 180800 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 59 | 20231220 | 180700 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 60 | 20231220 | 180600 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 61 | 20231220 | 180500 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 62 | 20231220 | 180400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 11533 |
| 63 | 20231220 | 180300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 64 | 20231220 | 180200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 65 | 20231220 | 180100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 66 | 20231220 | 180000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 67 | 20231220 | 175900 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 68 | 20231220 | 175800 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 69 | 20231220 | 175700 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 70 | 20231220 | 175600 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 71 | 20231220 | 175500 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 72 | 20231220 | 175400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 73 | 20231220 | 175300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 74 | 20231220 | 175200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 75 | 20231220 | 175100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 76 | 20231220 | 175000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 77 | 20231220 | 174900 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 78 | 20231220 | 174800 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 79 | 20231220 | 174700 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 80 | 20231220 | 174600 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 81 | 20231220 | 174500 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 82 | 20231220 | 174400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 83 | 20231220 | 174300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 84 | 20231220 | 174200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 85 | 20231220 | 174100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 86 | 20231220 | 174000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 87 | 20231220 | 173900 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 88 | 20231220 | 173800 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 89 | 20231220 | 173700 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 90 | 20231220 | 173600 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 91 | 20231220 | 173500 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 92 | 20231220 | 173400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 11533 |
| 93 | 20231220 | 173300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 94 | 20231220 | 173200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 95 | 20231220 | 173100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 96 | 20231220 | 173000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 97 | 20231220 | 172900 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 98 | 20231220 | 172800 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 99 | 20231220 | 172700 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 100 | 20231220 | 172600 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 101 | 20231220 | 172500 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 102 | 20231220 | 172400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 103 | 20231220 | 172300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 104 | 20231220 | 172200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 105 | 20231220 | 172100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 106 | 20231220 | 172000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 107 | 20231220 | 171900 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 108 | 20231220 | 171800 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 109 | 20231220 | 171700 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 110 | 20231220 | 171600 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 111 | 20231220 | 171500 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 112 | 20231220 | 171400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 113 | 20231220 | 171300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 114 | 20231220 | 171200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 115 | 20231220 | 171100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 116 | 20231220 | 171000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 117 | 20231220 | 170900 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 118 | 20231220 | 170800 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 119 | 20231220 | 170700 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 120 | 20231220 | 170600 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 121 | 20231220 | 170500 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 122 | 20231220 | 170400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 11533 |
| 123 | 20231220 | 170300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 124 | 20231220 | 170200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 125 | 20231220 | 170100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 126 | 20231220 | 170000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 127 | 20231220 | 165900 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 128 | 20231220 | 165800 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 129 | 20231220 | 165700 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 130 | 20231220 | 165600 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 131 | 20231220 | 165500 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 132 | 20231220 | 165400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 133 | 20231220 | 165300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 134 | 20231220 | 165200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 135 | 20231220 | 165100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 136 | 20231220 | 165000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 137 | 20231220 | 164900 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 138 | 20231220 | 164800 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 139 | 20231220 | 164700 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 140 | 20231220 | 164600 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 141 | 20231220 | 164500 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 142 | 20231220 | 164400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 143 | 20231220 | 164300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 144 | 20231220 | 164200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 145 | 20231220 | 164100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 146 | 20231220 | 164000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 147 | 20231220 | 163900 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 148 | 20231220 | 163800 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 149 | 20231220 | 163700 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 150 | 20231220 | 163600 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 151 | 20231220 | 163500 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 152 | 20231220 | 163400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 11533 |
| 153 | 20231220 | 163300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 154 | 20231220 | 163200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 155 | 20231220 | 163100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 156 | 20231220 | 163000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 157 | 20231220 | 162900 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 158 | 20231220 | 162800 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 159 | 20231220 | 162700 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 160 | 20231220 | 162600 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 161 | 20231220 | 162500 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 162 | 20231220 | 162400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 163 | 20231220 | 162300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 164 | 20231220 | 162200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 165 | 20231220 | 162100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 166 | 20231220 | 162000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 167 | 20231220 | 161900 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 168 | 20231220 | 161800 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 169 | 20231220 | 161700 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 170 | 20231220 | 161600 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 171 | 20231220 | 161500 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 172 | 20231220 | 161400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 173 | 20231220 | 161300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 174 | 20231220 | 161200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 175 | 20231220 | 161100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 176 | 20231220 | 161000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 177 | 20231220 | 160900 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 178 | 20231220 | 160800 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 179 | 20231220 | 160700 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 180 | 20231220 | 160600 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 181 | 20231220 | 160500 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 182 | 20231220 | 160400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 11533 |
| 183 | 20231220 | 160300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 184 | 20231220 | 160200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 185 | 20231220 | 160100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 186 | 20231220 | 160000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 187 | 20231220 | 155900 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 188 | 20231220 | 155800 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 189 | 20231220 | 155700 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 190 | 20231220 | 155600 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 191 | 20231220 | 155500 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 192 | 20231220 | 155400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 193 | 20231220 | 155300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 194 | 20231220 | 155200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 195 | 20231220 | 155100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 196 | 20231220 | 155000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 197 | 20231220 | 154900 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 198 | 20231220 | 154800 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 199 | 20231220 | 154700 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 200 | 20231220 | 154600 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 201 | 20231220 | 154500 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 202 | 20231220 | 154400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 203 | 20231220 | 154300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 204 | 20231220 | 154200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 205 | 20231220 | 154100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 206 | 20231220 | 154000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 207 | 20231220 | 153900 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 208 | 20231220 | 153800 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 209 | 20231220 | 153700 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 210 | 20231220 | 153600 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 211 | 20231220 | 153500 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 212 | 20231220 | 153400 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 11533 |
| 213 | 20231220 | 153300 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 214 | 20231220 | 153200 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 215 | 20231220 | 153100 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 216 | 20231220 | 153000 | 8055698600 | 56900 | 56900 | 56900 | 56900 | 11533 |
| 217 | 20231220 | 152900 | 7399470900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 218 | 20231220 | 152800 | 7399470900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 219 | 20231220 | 152700 | 7399470900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 220 | 20231220 | 152600 | 7399470900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 221 | 20231220 | 152500 | 7399470900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 222 | 20231220 | 152400 | 7399470900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 223 | 20231220 | 152300 | 7399470900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 224 | 20231220 | 152200 | 7399470900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 225 | 20231220 | 152100 | 7399470900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 226 | 20231220 | 152000 | 7399470900 | 56700 | 56700 | 56700 | 56700 | 0 |
| 227 | 20231220 | 151900 | 7399470900 | 56700 | 56700 | 56800 | 56700 | 653 |
| 228 | 20231220 | 151800 | 7362433200 | 56700 | 56800 | 56800 | 56700 | 353 |
| 229 | 20231220 | 151700 | 7342417200 | 56800 | 56700 | 56800 | 56700 | 570 |
| 230 | 20231220 | 151600 | 7310089800 | 56700 | 56700 | 56800 | 56700 | 83 |
| 231 | 20231220 | 151500 | 7305382400 | 56700 | 56700 | 56800 | 56700 | 406 |
| 232 | 20231220 | 151400 | 7282352500 | 56700 | 56800 | 56900 | 56700 | 448 |
| 233 | 20231220 | 151300 | 7256935600 | 56800 | 57000 | 57000 | 56800 | 3257 |
| 234 | 20231220 | 151200 | 7071616000 | 57000 | 57000 | 57000 | 56900 | 207 |
| 235 | 20231220 | 151100 | 7059828800 | 57000 | 56900 | 57000 | 56900 | 123 |
| 236 | 20231220 | 151000 | 7052825800 | 57000 | 57000 | 57000 | 56900 | 59 |
| 237 | 20231220 | 150900 | 7049467700 | 56900 | 57000 | 57000 | 56900 | 1497 |
| 238 | 20231220 | 150800 | 6964143400 | 57000 | 56800 | 57000 | 56800 | 2557 |
| 239 | 20231220 | 150700 | 6818638100 | 56800 | 56800 | 56900 | 56800 | 244 |
| 240 | 20231220 | 150600 | 6804764700 | 56800 | 56800 | 56800 | 56800 | 93 |
| 241 | 20231220 | 150500 | 6799482300 | 56800 | 56800 | 56900 | 56800 | 334 |
| 242 | 20231220 | 150400 | 6780507200 | 56800 | 56900 | 57000 | 56700 | 286 |
| 243 | 20231220 | 150300 | 6764248300 | 56900 | 56800 | 57000 | 56800 | 331 |
| 244 | 20231220 | 150200 | 6745424700 | 56800 | 57000 | 57000 | 56800 | 515 |
| 245 | 20231220 | 150100 | 6716157200 | 57000 | 56900 | 57000 | 56900 | 172 |
| 246 | 20231220 | 150000 | 6706365500 | 56900 | 57200 | 57200 | 56900 | 744 |
| 247 | 20231220 | 145900 | 6663984100 | 57100 | 56900 | 57100 | 56900 | 2947 |
| 248 | 20231220 | 145800 | 6495844800 | 56900 | 57000 | 57000 | 56900 | 420 |
| 249 | 20231220 | 145700 | 6471921900 | 56900 | 57000 | 57000 | 56900 | 155 |
| 250 | 20231220 | 145600 | 6463095800 | 57000 | 57000 | 57000 | 56900 | 252 |
| 251 | 20231220 | 145500 | 6448735200 | 56900 | 56900 | 57000 | 56900 | 393 |
| 252 | 20231220 | 145400 | 6426349700 | 56900 | 57000 | 57000 | 56900 | 229 |
| 253 | 20231220 | 145300 | 6413304100 | 56900 | 56900 | 57000 | 56900 | 281 |
| 254 | 20231220 | 145200 | 6397314900 | 57000 | 56900 | 57000 | 56900 | 164 |
| 255 | 20231220 | 145100 | 6387975700 | 56900 | 57000 | 57000 | 56900 | 169 |
| 256 | 20231220 | 145000 | 6378355300 | 57000 | 56900 | 57000 | 56900 | 108 |
| 257 | 20231220 | 144900 | 6372201500 | 57000 | 57000 | 57000 | 56900 | 213 |
| 258 | 20231220 | 144800 | 6360076600 | 56900 | 56900 | 57000 | 56900 | 89 |
| 259 | 20231220 | 144700 | 6355007200 | 56900 | 56900 | 57000 | 56900 | 66 |
| 260 | 20231220 | 144600 | 6351250900 | 57000 | 56800 | 57000 | 56700 | 379 |
| 261 | 20231220 | 144500 | 6329698000 | 56900 | 56900 | 57000 | 56800 | 107 |
| 262 | 20231220 | 144400 | 6323610300 | 56800 | 56800 | 57000 | 56700 | 105 |
| 263 | 20231220 | 144300 | 6317645800 | 57000 | 56900 | 57000 | 56800 | 406 |
| 264 | 20231220 | 144200 | 6294550300 | 56900 | 56900 | 57000 | 56800 | 213 |
| 265 | 20231220 | 144100 | 6282433700 | 57000 | 56900 | 57000 | 56800 | 110 |
| 266 | 20231220 | 144000 | 6276173200 | 56900 | 56900 | 57000 | 56800 | 214 |
| 267 | 20231220 | 143900 | 6263998100 | 56900 | 56700 | 56900 | 56700 | 390 |
| 268 | 20231220 | 143800 | 6241821800 | 56700 | 56700 | 56900 | 56700 | 291 |
| 269 | 20231220 | 143700 | 6225299600 | 56800 | 56700 | 56800 | 56700 | 237 |
| 270 | 20231220 | 143600 | 6211848000 | 56700 | 56800 | 56800 | 56700 | 104 |
| 271 | 20231220 | 143500 | 6205949700 | 56700 | 56800 | 56900 | 56700 | 364 |
| 272 | 20231220 | 143400 | 6185261400 | 56800 | 56800 | 56900 | 56800 | 76 |
| 273 | 20231220 | 143300 | 6180941400 | 56800 | 56900 | 56900 | 56800 | 130 |
| 274 | 20231220 | 143200 | 6173552900 | 56800 | 56800 | 56900 | 56800 | 107 |
| 275 | 20231220 | 143100 | 6167473500 | 56800 | 56900 | 56900 | 56800 | 126 |
| 276 | 20231220 | 143000 | 6160312000 | 56900 | 56900 | 57000 | 56800 | 357 |
| 277 | 20231220 | 142900 | 6139997400 | 57000 | 56800 | 57000 | 56800 | 152 |
| 278 | 20231220 | 142800 | 6131346400 | 56800 | 56800 | 56900 | 56800 | 132 |
| 279 | 20231220 | 142700 | 6123844300 | 56900 | 57000 | 57000 | 56900 | 358 |
| 280 | 20231220 | 142600 | 6103469600 | 57000 | 56900 | 57000 | 56900 | 75 |
| 281 | 20231220 | 142500 | 6099198000 | 56900 | 57000 | 57000 | 56900 | 529 |
| 282 | 20231220 | 142400 | 6069054100 | 57000 | 57000 | 57100 | 57000 | 658 |
| 283 | 20231220 | 142300 | 6031534300 | 57100 | 57100 | 57200 | 57100 | 225 |
| 284 | 20231220 | 142200 | 6018683700 | 57200 | 57300 | 57300 | 57200 | 361 |
| 285 | 20231220 | 142100 | 5998030500 | 57300 | 57300 | 57300 | 57200 | 156 |
| 286 | 20231220 | 142000 | 5989104500 | 57200 | 57300 | 57300 | 57200 | 87 |
| 287 | 20231220 | 141900 | 5984122600 | 57300 | 57300 | 57400 | 57200 | 632 |
| 288 | 20231220 | 141800 | 5947910600 | 57300 | 57400 | 57400 | 57200 | 2132 |
| 289 | 20231220 | 141700 | 5825747400 | 57300 | 57400 | 57400 | 57300 | 101 |
| 290 | 20231220 | 141600 | 5819959500 | 57400 | 57400 | 57400 | 57300 | 188 |
| 291 | 20231220 | 141500 | 5809177600 | 57400 | 57400 | 57400 | 57300 | 103 |
| 292 | 20231220 | 141400 | 5803274400 | 57300 | 57300 | 57400 | 57300 | 149 |
| 293 | 20231220 | 141300 | 5794732900 | 57300 | 57400 | 57400 | 57300 | 732 |
| 294 | 20231220 | 141200 | 5752784600 | 57300 | 57400 | 57400 | 57200 | 427 |
| 295 | 20231220 | 141100 | 5728316400 | 57300 | 57300 | 57300 | 57300 | 662 |
| 296 | 20231220 | 141000 | 5690383800 | 57300 | 57300 | 57400 | 57300 | 135 |
| 297 | 20231220 | 140900 | 5682647700 | 57300 | 57400 | 57400 | 57300 | 257 |
| 298 | 20231220 | 140800 | 5667909600 | 57400 | 57300 | 57400 | 57300 | 73 |
| 299 | 20231220 | 140700 | 5663723000 | 57300 | 57300 | 57400 | 57300 | 480 |
| 300 | 20231220 | 140600 | 5636201400 | 57300 | 57200 | 57300 | 57200 | 563 |
| 301 | 20231220 | 140500 | 5603947400 | 57300 | 57300 | 57300 | 57200 | 94 |
| 302 | 20231220 | 140400 | 5598563100 | 57200 | 57200 | 57200 | 57100 | 836 |
| 303 | 20231220 | 140300 | 5550744400 | 57200 | 57100 | 57200 | 57100 | 376 |
| 304 | 20231220 | 140200 | 5529246200 | 57200 | 57200 | 57200 | 57100 | 146 |
| 305 | 20231220 | 140100 | 5520897900 | 57200 | 57200 | 57200 | 57100 | 115 |
| 306 | 20231220 | 140000 | 5514322500 | 57200 | 57100 | 57300 | 57100 | 130 |
| 307 | 20231220 | 135900 | 5506890200 | 57100 | 57100 | 57200 | 57100 | 130 |
| 308 | 20231220 | 135800 | 5499461400 | 57100 | 57200 | 57300 | 57100 | 124 |
| 309 | 20231220 | 135700 | 5492361800 | 57200 | 57100 | 57200 | 57000 | 263 |
| 310 | 20231220 | 135600 | 5477326200 | 57200 | 57100 | 57200 | 57000 | 286 |
| 311 | 20231220 | 135500 | 5460977200 | 57100 | 57100 | 57100 | 57000 | 274 |
| 312 | 20231220 | 135400 | 5445336900 | 57100 | 57100 | 57200 | 57100 | 211 |
| 313 | 20231220 | 135300 | 5433284700 | 57200 | 57200 | 57200 | 57100 | 479 |
| 314 | 20231220 | 135200 | 5405899200 | 57200 | 57200 | 57300 | 57200 | 267 |
| 315 | 20231220 | 135100 | 5390622400 | 57300 | 57300 | 57300 | 57200 | 39 |
| 316 | 20231220 | 135000 | 5388389700 | 57200 | 57400 | 57400 | 57200 | 2159 |
| 317 | 20231220 | 134900 | 5264684400 | 57400 | 57400 | 57400 | 57300 | 73 |
| 318 | 20231220 | 134800 | 5260496100 | 57300 | 57300 | 57400 | 57200 | 1204 |
| 319 | 20231220 | 134700 | 5191502500 | 57300 | 57300 | 57300 | 57200 | 393 |
| 320 | 20231220 | 134600 | 5168988700 | 57200 | 57300 | 57300 | 57200 | 316 |
| 321 | 20231220 | 134500 | 5150888100 | 57300 | 57300 | 57300 | 57300 | 25 |
| 322 | 20231220 | 134400 | 5149455600 | 57300 | 57300 | 57300 | 57200 | 362 |
| 323 | 20231220 | 134300 | 5128721700 | 57300 | 57300 | 57300 | 57300 | 124 |
| 324 | 20231220 | 134200 | 5121616500 | 57300 | 57300 | 57300 | 57200 | 242 |
| 325 | 20231220 | 134100 | 5107755700 | 57200 | 57300 | 57300 | 57200 | 257 |
| 326 | 20231220 | 134000 | 5093035100 | 57200 | 57300 | 57300 | 57200 | 106 |
| 327 | 20231220 | 133900 | 5086965300 | 57300 | 57300 | 57300 | 57200 | 223 |
| 328 | 20231220 | 133800 | 5074193100 | 57300 | 57300 | 57300 | 57200 | 94 |
| 329 | 20231220 | 133700 | 5068812600 | 57300 | 57300 | 57300 | 57200 | 238 |
| 330 | 20231220 | 133600 | 5055185100 | 57300 | 57200 | 57300 | 57200 | 201 |
| 331 | 20231220 | 133500 | 5043670900 | 57300 | 57200 | 57300 | 57200 | 202 |
| 332 | 20231220 | 133400 | 5032105200 | 57300 | 57300 | 57300 | 57200 | 83 |
| 333 | 20231220 | 133300 | 5027351200 | 57300 | 57300 | 57300 | 57200 | 155 |
| 334 | 20231220 | 133200 | 5018474400 | 57300 | 57300 | 57300 | 57200 | 170 |
| 335 | 20231220 | 133100 | 5008743200 | 57300 | 57200 | 57300 | 57200 | 69 |
| 336 | 20231220 | 133000 | 5004790400 | 57200 | 57300 | 57300 | 57200 | 197 |
| 337 | 20231220 | 132900 | 4993518300 | 57200 | 57200 | 57300 | 57200 | 215 |
| 338 | 20231220 | 132800 | 4981209000 | 57300 | 57300 | 57300 | 57200 | 52 |
| 339 | 20231220 | 132700 | 4978229800 | 57200 | 57200 | 57300 | 57200 | 162 |
| 340 | 20231220 | 132600 | 4968954600 | 57300 | 57300 | 57300 | 57200 | 124 |
| 341 | 20231220 | 132500 | 4961858000 | 57300 | 57300 | 57300 | 57200 | 172 |
| 342 | 20231220 | 132400 | 4952009300 | 57200 | 57300 | 57300 | 57200 | 53 |
| 343 | 20231220 | 132300 | 4948973600 | 57200 | 57300 | 57300 | 57200 | 132 |
| 344 | 20231220 | 132200 | 4941420700 | 57300 | 57200 | 57300 | 57200 | 101 |
| 345 | 20231220 | 132100 | 4935638500 | 57300 | 57300 | 57300 | 57300 | 70 |
| 346 | 20231220 | 132000 | 4931627500 | 57300 | 57300 | 57300 | 57200 | 80 |
| 347 | 20231220 | 131900 | 4927047000 | 57200 | 57200 | 57300 | 57100 | 397 |
| 348 | 20231220 | 131800 | 4904340000 | 57100 | 57200 | 57200 | 57100 | 285 |
| 349 | 20231220 | 131700 | 4888047500 | 57200 | 57100 | 57200 | 57100 | 74 |
| 350 | 20231220 | 131600 | 4883819400 | 57200 | 57100 | 57200 | 57100 | 213 |
| 351 | 20231220 | 131500 | 4871651700 | 57100 | 57100 | 57100 | 57100 | 35 |
| 352 | 20231220 | 131400 | 4869653200 | 57200 | 57200 | 57300 | 57200 | 355 |
| 353 | 20231220 | 131300 | 4849340000 | 57300 | 57200 | 57300 | 57200 | 95 |
| 354 | 20231220 | 131200 | 4843905300 | 57200 | 57200 | 57300 | 57100 | 1012 |
| 355 | 20231220 | 131100 | 4786020700 | 57200 | 57200 | 57200 | 57100 | 82 |
| 356 | 20231220 | 131000 | 4781333600 | 57200 | 57200 | 57300 | 57100 | 1440 |
| 357 | 20231220 | 130900 | 4698962900 | 57200 | 57200 | 57200 | 57100 | 244 |
| 358 | 20231220 | 130800 | 4685011200 | 57200 | 57200 | 57200 | 57100 | 114 |
| 359 | 20231220 | 130700 | 4678494800 | 57100 | 57200 | 57200 | 57100 | 219 |
| 360 | 20231220 | 130600 | 4665980100 | 57200 | 57200 | 57200 | 57100 | 69 |
| 361 | 20231220 | 130500 | 4662033800 | 57100 | 57100 | 57200 | 57100 | 107 |
| 362 | 20231220 | 130400 | 4655914900 | 57200 | 57200 | 57200 | 57100 | 84 |
| 363 | 20231220 | 130300 | 4651115200 | 57100 | 57100 | 57200 | 57100 | 124 |
| 364 | 20231220 | 130200 | 4644027200 | 57100 | 57100 | 57200 | 57100 | 166 |
| 365 | 20231220 | 130100 | 4634537300 | 57100 | 57200 | 57200 | 57100 | 102 |
| 366 | 20231220 | 130000 | 4628708100 | 57100 | 57200 | 57200 | 57100 | 98 |
| 367 | 20231220 | 125900 | 4623110900 | 57200 | 57100 | 57200 | 57100 | 83 |
| 368 | 20231220 | 125800 | 4618364100 | 57100 | 57200 | 57200 | 57100 | 49 |
| 369 | 20231220 | 125700 | 4615566000 | 57200 | 57100 | 57200 | 57100 | 187 |
| 370 | 20231220 | 125600 | 4604883600 | 57100 | 57100 | 57200 | 57100 | 105 |
| 371 | 20231220 | 125500 | 4598884400 | 57200 | 57100 | 57200 | 57100 | 297 |
| 372 | 20231220 | 125400 | 4581901500 | 57100 | 57100 | 57100 | 57100 | 1 |
| 373 | 20231220 | 125300 | 4581844400 | 57100 | 57100 | 57200 | 57100 | 229 |
| 374 | 20231220 | 125200 | 4568746700 | 57200 | 57200 | 57200 | 57100 | 517 |
| 375 | 20231220 | 125100 | 4539181100 | 57200 | 57300 | 57300 | 57100 | 204 |
| 376 | 20231220 | 125000 | 4527512500 | 57300 | 57200 | 57300 | 57100 | 1181 |
| 377 | 20231220 | 124900 | 4459958200 | 57200 | 57200 | 57200 | 57100 | 211 |
| 378 | 20231220 | 124800 | 4447903200 | 57200 | 57100 | 57200 | 57100 | 59 |
| 379 | 20231220 | 124700 | 4444529600 | 57100 | 57100 | 57200 | 57100 | 167 |
| 380 | 20231220 | 124600 | 4434984900 | 57200 | 57200 | 57200 | 57100 | 84 |
| 381 | 20231220 | 124500 | 4430184200 | 57200 | 57200 | 57200 | 57100 | 1731 |
| 382 | 20231220 | 124400 | 4331323200 | 57100 | 57200 | 57200 | 57100 | 219 |
| 383 | 20231220 | 124300 | 4318801500 | 57200 | 57100 | 57200 | 57100 | 71 |
| 384 | 20231220 | 124200 | 4314745800 | 57100 | 57200 | 57200 | 57100 | 58 |
| 385 | 20231220 | 124100 | 4311429400 | 57200 | 57200 | 57200 | 57100 | 77 |
| 386 | 20231220 | 124000 | 4307028400 | 57200 | 57100 | 57200 | 57100 | 491 |
| 387 | 20231220 | 123900 | 4278987500 | 57100 | 57100 | 57100 | 57100 | 35 |
| 388 | 20231220 | 123800 | 4276989000 | 57100 | 57100 | 57100 | 57000 | 212 |
| 389 | 20231220 | 123700 | 4264887300 | 57100 | 57100 | 57100 | 57000 | 403 |
| 390 | 20231220 | 123600 | 4241880000 | 57100 | 57100 | 57100 | 57100 | 378 |
| 391 | 20231220 | 123500 | 4220296200 | 57100 | 57000 | 57100 | 57000 | 173 |
| 392 | 20231220 | 123400 | 4210418000 | 57100 | 57000 | 57100 | 57000 | 85 |
| 393 | 20231220 | 123300 | 4205568400 | 57100 | 57000 | 57100 | 56900 | 1894 |
| 394 | 20231220 | 123200 | 4097503100 | 57000 | 56900 | 57000 | 56900 | 220 |
| 395 | 20231220 | 123100 | 4084971400 | 57000 | 56900 | 57000 | 56900 | 734 |
| 396 | 20231220 | 123000 | 4043183700 | 56900 | 57000 | 57000 | 56900 | 465 |
| 397 | 20231220 | 122900 | 4016686100 | 56900 | 57000 | 57000 | 56900 | 256 |
| 398 | 20231220 | 122800 | 4002100200 | 57000 | 56900 | 57000 | 56900 | 50 |
| 399 | 20231220 | 122700 | 3999251300 | 56900 | 56900 | 57000 | 56900 | 177 |
| 400 | 20231220 | 122600 | 3989170000 | 57000 | 56900 | 57000 | 56900 | 158 |
| 401 | 20231220 | 122500 | 3980170100 | 56900 | 56900 | 57000 | 56900 | 84 |
| 402 | 20231220 | 122400 | 3975384800 | 57000 | 56900 | 57000 | 56900 | 148 |
| 403 | 20231220 | 122300 | 3966959300 | 57000 | 57000 | 57000 | 56900 | 214 |
| 404 | 20231220 | 122200 | 3954769700 | 56900 | 57000 | 57000 | 56900 | 115 |
| 405 | 20231220 | 122100 | 3948222400 | 57000 | 57000 | 57000 | 56900 | 114 |
| 406 | 20231220 | 122000 | 3941728100 | 57000 | 57000 | 57000 | 56900 | 148 |
| 407 | 20231220 | 121900 | 3933298800 | 57000 | 56900 | 57000 | 56900 | 114 |
| 408 | 20231220 | 121800 | 3926805500 | 56900 | 57000 | 57000 | 56900 | 170 |
| 409 | 20231220 | 121700 | 3917126000 | 57000 | 57000 | 57000 | 56900 | 69 |
| 410 | 20231220 | 121600 | 3913195500 | 57000 | 56900 | 57000 | 56900 | 124 |
| 411 | 20231220 | 121500 | 3906128700 | 56900 | 57000 | 57000 | 56900 | 177 |
| 412 | 20231220 | 121400 | 3896051800 | 57000 | 57000 | 57000 | 56900 | 122 |
| 413 | 20231220 | 121300 | 3889100600 | 56900 | 57000 | 57000 | 56900 | 120 |
| 414 | 20231220 | 121200 | 3882266900 | 57000 | 56900 | 57000 | 56900 | 229 |
| 415 | 20231220 | 121100 | 3869223400 | 57000 | 57000 | 57000 | 56900 | 132 |
| 416 | 20231220 | 121000 | 3861705400 | 56900 | 57000 | 57000 | 56900 | 115 |
| 417 | 20231220 | 120900 | 3855153800 | 57000 | 56900 | 57000 | 56900 | 183 |
| 418 | 20231220 | 120800 | 3844732800 | 57000 | 57000 | 57000 | 56900 | 158 |
| 419 | 20231220 | 120700 | 3835734000 | 56900 | 57000 | 57000 | 56900 | 71 |
| 420 | 20231220 | 120600 | 3831688500 | 56900 | 57000 | 57000 | 56900 | 193 |
| 421 | 20231220 | 120500 | 3820698300 | 56900 | 57000 | 57000 | 56900 | 334 |
| 422 | 20231220 | 120400 | 3801685000 | 57000 | 56900 | 57000 | 56900 | 131 |
| 423 | 20231220 | 120300 | 3794227300 | 57000 | 57000 | 57000 | 56900 | 145 |
| 424 | 20231220 | 120200 | 3785968000 | 57000 | 57000 | 57000 | 56900 | 130 |
| 425 | 20231220 | 120100 | 3778565500 | 56900 | 57000 | 57000 | 56900 | 190 |
| 426 | 20231220 | 120000 | 3767745200 | 57000 | 56900 | 57000 | 56900 | 127 |
| 427 | 20231220 | 115900 | 3760516300 | 56900 | 57000 | 57000 | 56900 | 141 |
| 428 | 20231220 | 115800 | 3752485000 | 57000 | 57000 | 57000 | 56900 | 317 |
| 429 | 20231220 | 115700 | 3734442400 | 56900 | 56800 | 57000 | 56800 | 715 |
| 430 | 20231220 | 115600 | 3693760500 | 56900 | 56900 | 56900 | 56800 | 57 |
| 431 | 20231220 | 115500 | 3690517400 | 56800 | 56800 | 56900 | 56800 | 86 |
| 432 | 20231220 | 115400 | 3685624600 | 56800 | 56700 | 56900 | 56700 | 266 |
| 433 | 20231220 | 115300 | 3670514700 | 56800 | 56800 | 56900 | 56700 | 380 |
| 434 | 20231220 | 115200 | 3648929500 | 56800 | 56800 | 56800 | 56700 | 50 |
| 435 | 20231220 | 115100 | 3646089700 | 56800 | 56700 | 56800 | 56700 | 179 |
| 436 | 20231220 | 115000 | 3635929700 | 56800 | 56800 | 56900 | 56700 | 422 |
| 437 | 20231220 | 114900 | 3611959200 | 56900 | 56800 | 56900 | 56800 | 143 |
| 438 | 20231220 | 114800 | 3603827300 | 56900 | 56700 | 56900 | 56700 | 148 |
| 439 | 20231220 | 114700 | 3595417400 | 56800 | 56800 | 56900 | 56700 | 732 |
| 440 | 20231220 | 114600 | 3553838000 | 56700 | 56700 | 56800 | 56700 | 449 |
| 441 | 20231220 | 114500 | 3528379400 | 56700 | 56700 | 56700 | 56600 | 78 |
| 442 | 20231220 | 114400 | 3523957100 | 56600 | 56700 | 56700 | 56600 | 135 |
| 443 | 20231220 | 114300 | 3516311300 | 56700 | 56600 | 56700 | 56600 | 43 |
| 444 | 20231220 | 114200 | 3513874100 | 56700 | 56700 | 56800 | 56700 | 682 |
| 445 | 20231220 | 114100 | 3475200200 | 56600 | 56700 | 56700 | 56600 | 56 |
| 446 | 20231220 | 114000 | 3472029000 | 56700 | 56700 | 56700 | 56600 | 70 |
| 447 | 20231220 | 113900 | 3468061300 | 56700 | 56600 | 56700 | 56600 | 37 |
| 448 | 20231220 | 113800 | 3465963800 | 56600 | 56600 | 56800 | 56600 | 481 |
| 449 | 20231220 | 113700 | 3438678900 | 56600 | 56600 | 56700 | 56600 | 300 |
| 450 | 20231220 | 113600 | 3421687400 | 56700 | 56600 | 56700 | 56500 | 588 |
| 451 | 20231220 | 113500 | 3388366600 | 56500 | 56500 | 56600 | 56500 | 77 |
| 452 | 20231220 | 113400 | 3384016000 | 56600 | 56500 | 56600 | 56500 | 575 |
| 453 | 20231220 | 113300 | 3351471100 | 56500 | 56600 | 56600 | 56500 | 59 |
| 454 | 20231220 | 113200 | 3348132100 | 56600 | 56500 | 56600 | 56500 | 526 |
| 455 | 20231220 | 113100 | 3318366200 | 56500 | 56400 | 56500 | 56400 | 300 |
| 456 | 20231220 | 113000 | 3301419700 | 56400 | 56400 | 56500 | 56400 | 59 |
| 457 | 20231220 | 112900 | 3298086400 | 56400 | 56500 | 56500 | 56400 | 301 |
| 458 | 20231220 | 112800 | 3281086800 | 56500 | 56400 | 56500 | 56400 | 68 |
| 459 | 20231220 | 112700 | 3277250300 | 56400 | 56500 | 56500 | 56400 | 142 |
| 460 | 20231220 | 112600 | 3269237000 | 56500 | 56400 | 56500 | 56400 | 110 |
| 461 | 20231220 | 112500 | 3263032800 | 56400 | 56500 | 56500 | 56400 | 94 |
| 462 | 20231220 | 112400 | 3257722200 | 56500 | 56400 | 56500 | 56400 | 54 |
| 463 | 20231220 | 112300 | 3254676100 | 56400 | 56400 | 56500 | 56400 | 145 |
| 464 | 20231220 | 112200 | 3246494000 | 56400 | 56500 | 56500 | 56400 | 38 |
| 465 | 20231220 | 112100 | 3244347200 | 56500 | 56400 | 56500 | 56400 | 354 |
| 466 | 20231220 | 112000 | 3224374300 | 56400 | 56300 | 56500 | 56300 | 360 |
| 467 | 20231220 | 111900 | 3204078100 | 56400 | 56300 | 56400 | 56300 | 53 |
| 468 | 20231220 | 111800 | 3201089800 | 56300 | 56400 | 56400 | 56300 | 107 |
| 469 | 20231220 | 111700 | 3195061100 | 56400 | 56400 | 56500 | 56300 | 343 |
| 470 | 20231220 | 111600 | 3175729200 | 56400 | 56300 | 56500 | 56300 | 215 |
| 471 | 20231220 | 111500 | 3163602700 | 56400 | 56300 | 56400 | 56300 | 40 |
| 472 | 20231220 | 111400 | 3161347300 | 56400 | 56300 | 56400 | 56300 | 132 |
| 473 | 20231220 | 111300 | 3153907500 | 56300 | 56300 | 56400 | 56300 | 40 |
| 474 | 20231220 | 111200 | 3151655000 | 56300 | 56400 | 56400 | 56300 | 49 |
| 475 | 20231220 | 111100 | 3148892400 | 56400 | 56400 | 56500 | 56300 | 130 |
| 476 | 20231220 | 111000 | 3141560000 | 56500 | 56300 | 56500 | 56300 | 834 |
| 477 | 20231220 | 110900 | 3094526500 | 56300 | 56300 | 56300 | 56300 | 42 |
| 478 | 20231220 | 110800 | 3092161900 | 56400 | 56400 | 56400 | 56300 | 544 |
| 479 | 20231220 | 110700 | 3061480600 | 56300 | 56300 | 56300 | 56200 | 130 |
| 480 | 20231220 | 110600 | 3054161800 | 56200 | 56200 | 56300 | 56100 | 223 |
| 481 | 20231220 | 110500 | 3041616300 | 56200 | 56200 | 56200 | 56200 | 621 |
| 482 | 20231220 | 110400 | 3006716100 | 56200 | 56300 | 56300 | 56200 | 104 |
| 483 | 20231220 | 110300 | 3000866200 | 56200 | 56200 | 56300 | 56200 | 170 |
| 484 | 20231220 | 110200 | 2991309100 | 56200 | 56200 | 56200 | 56100 | 84 |
| 485 | 20231220 | 110100 | 2986588400 | 56200 | 56300 | 56300 | 56200 | 98 |
| 486 | 20231220 | 110000 | 2981076200 | 56200 | 56300 | 56300 | 56200 | 135 |
| 487 | 20231220 | 105900 | 2973485900 | 56200 | 56300 | 56300 | 56200 | 150 |
| 488 | 20231220 | 105800 | 2965051800 | 56300 | 56200 | 56300 | 56200 | 99 |
| 489 | 20231220 | 105700 | 2959486800 | 56200 | 56300 | 56400 | 56200 | 93 |
| 490 | 20231220 | 105600 | 2954249700 | 56300 | 56400 | 56400 | 56300 | 502 |
| 491 | 20231220 | 105500 | 2925938000 | 56400 | 56200 | 56500 | 56200 | 283 |
| 492 | 20231220 | 105400 | 2909982500 | 56200 | 56300 | 56300 | 56200 | 324 |
| 493 | 20231220 | 105300 | 2891744800 | 56300 | 56400 | 56400 | 56300 | 317 |
| 494 | 20231220 | 105200 | 2873897200 | 56400 | 56400 | 56500 | 56400 | 200 |
| 495 | 20231220 | 105100 | 2862613700 | 56400 | 56300 | 56500 | 56300 | 181 |
| 496 | 20231220 | 105000 | 2852406400 | 56300 | 56300 | 56400 | 56300 | 32 |
| 497 | 20231220 | 104900 | 2850604700 | 56200 | 56400 | 56500 | 56200 | 176 |
| 498 | 20231220 | 104800 | 2840682600 | 56400 | 56400 | 56500 | 56400 | 367 |
| 499 | 20231220 | 104700 | 2819983700 | 56400 | 56400 | 56500 | 56200 | 3235 |
| 500 | 20231220 | 104600 | 2637976000 | 56400 | 56400 | 56500 | 56400 | 58 |
| 501 | 20231220 | 104500 | 2634704300 | 56500 | 56500 | 56500 | 56400 | 1146 |
| 502 | 20231220 | 104400 | 2569959300 | 56500 | 56700 | 56700 | 56500 | 254 |
| 503 | 20231220 | 104300 | 2555590000 | 56600 | 56700 | 56800 | 56600 | 654 |
| 504 | 20231220 | 104200 | 2518493300 | 56600 | 56500 | 56700 | 56500 | 175 |
| 505 | 20231220 | 104100 | 2508591600 | 56500 | 56500 | 56600 | 56500 | 169 |
| 506 | 20231220 | 104000 | 2499031900 | 56500 | 56700 | 56700 | 56500 | 598 |
| 507 | 20231220 | 103900 | 2465186300 | 56600 | 56600 | 56700 | 56600 | 83 |
| 508 | 20231220 | 103800 | 2460485800 | 56600 | 56700 | 56700 | 56600 | 108 |
| 509 | 20231220 | 103700 | 2454363600 | 56700 | 56700 | 56700 | 56600 | 81 |
| 510 | 20231220 | 103600 | 2449777600 | 56700 | 56700 | 56700 | 56600 | 191 |
| 511 | 20231220 | 103500 | 2438958800 | 56700 | 56700 | 56700 | 56600 | 42 |
| 512 | 20231220 | 103400 | 2436578100 | 56700 | 56600 | 56700 | 56600 | 175 |
| 513 | 20231220 | 103300 | 2426663300 | 56700 | 56600 | 56700 | 56600 | 3 |
| 514 | 20231220 | 103200 | 2426493300 | 56600 | 56700 | 56700 | 56600 | 85 |
| 515 | 20231220 | 103100 | 2421677800 | 56600 | 56700 | 56700 | 56600 | 72 |
| 516 | 20231220 | 103000 | 2417597500 | 56800 | 56700 | 56800 | 56700 | 73 |
| 517 | 20231220 | 102900 | 2413451700 | 56600 | 56800 | 56800 | 56600 | 89 |
| 518 | 20231220 | 102800 | 2408398100 | 56800 | 56700 | 56800 | 56600 | 86 |
| 519 | 20231220 | 102700 | 2403521500 | 56700 | 56800 | 56900 | 56600 | 332 |
| 520 | 20231220 | 102600 | 2384670200 | 56800 | 56800 | 56800 | 56800 | 211 |
| 521 | 20231220 | 102500 | 2372685400 | 56800 | 56700 | 56800 | 56600 | 338 |
| 522 | 20231220 | 102400 | 2353507500 | 56700 | 56900 | 56900 | 56700 | 73 |
| 523 | 20231220 | 102300 | 2349364800 | 56900 | 56900 | 57000 | 56800 | 410 |
| 524 | 20231220 | 102200 | 2326035100 | 57000 | 57000 | 57000 | 57000 | 1 |
| 525 | 20231220 | 102100 | 2325978100 | 56900 | 56900 | 57000 | 56800 | 410 |
| 526 | 20231220 | 102000 | 2302645700 | 56900 | 56900 | 56900 | 56800 | 103 |
| 527 | 20231220 | 101900 | 2296790800 | 56800 | 56900 | 57000 | 56800 | 579 |
| 528 | 20231220 | 101800 | 2263846100 | 56900 | 57000 | 57000 | 56900 | 72 |
| 529 | 20231220 | 101700 | 2259746700 | 57000 | 57000 | 57000 | 56900 | 104 |
| 530 | 20231220 | 101600 | 2253822200 | 57000 | 56800 | 57000 | 56800 | 307 |
| 531 | 20231220 | 101500 | 2236352700 | 56800 | 56800 | 56900 | 56800 | 112 |
| 532 | 20231220 | 101400 | 2229984200 | 56900 | 56700 | 56900 | 56700 | 115 |
| 533 | 20231220 | 101300 | 2223453700 | 56700 | 56800 | 56800 | 56700 | 83 |
| 534 | 20231220 | 101200 | 2218740400 | 56800 | 56900 | 56900 | 56800 | 223 |
| 535 | 20231220 | 101100 | 2206067900 | 56800 | 56700 | 56900 | 56700 | 350 |
| 536 | 20231220 | 101000 | 2186177100 | 56600 | 56800 | 56800 | 56600 | 205 |
| 537 | 20231220 | 100900 | 2174539400 | 56800 | 56800 | 56800 | 56700 | 60 |
| 538 | 20231220 | 100800 | 2171136500 | 56800 | 56700 | 56900 | 56600 | 954 |
| 539 | 20231220 | 100700 | 2116940400 | 56700 | 56700 | 56700 | 56600 | 41 |
| 540 | 20231220 | 100600 | 2114616200 | 56600 | 56700 | 56700 | 56600 | 137 |
| 541 | 20231220 | 100500 | 2106855700 | 56700 | 56700 | 56700 | 56600 | 87 |
| 542 | 20231220 | 100400 | 2101923100 | 56600 | 56600 | 56700 | 56600 | 99 |
| 543 | 20231220 | 100300 | 2096315800 | 56700 | 56900 | 56900 | 56600 | 568 |
| 544 | 20231220 | 100200 | 2064013200 | 56900 | 56900 | 57000 | 56900 | 176 |
| 545 | 20231220 | 100100 | 2053993600 | 56900 | 57000 | 57000 | 56900 | 114 |
| 546 | 20231220 | 100000 | 2047501200 | 57000 | 56900 | 57000 | 56900 | 136 |
| 547 | 20231220 | 095900 | 2039757700 | 56900 | 56900 | 57000 | 56900 | 52 |
| 548 | 20231220 | 095800 | 2036798400 | 57000 | 56900 | 57000 | 56900 | 526 |
| 549 | 20231220 | 095700 | 2006842800 | 56900 | 56900 | 56900 | 56800 | 186 |
| 550 | 20231220 | 095600 | 1996263700 | 56900 | 56700 | 56900 | 56700 | 11 |
| 551 | 20231220 | 095500 | 1995639000 | 56700 | 57000 | 57000 | 56700 | 118 |
| 552 | 20231220 | 095400 | 1988935200 | 56900 | 56900 | 57000 | 56800 | 392 |
| 553 | 20231220 | 095300 | 1966631900 | 56800 | 56800 | 56900 | 56700 | 96 |
| 554 | 20231220 | 095200 | 1961179100 | 56900 | 56900 | 57000 | 56900 | 26 |
| 555 | 20231220 | 095100 | 1959699500 | 56900 | 56900 | 57000 | 56900 | 306 |
| 556 | 20231220 | 095000 | 1942287600 | 57000 | 56800 | 57000 | 56800 | 164 |
| 557 | 20231220 | 094900 | 1932956300 | 56800 | 56800 | 56900 | 56800 | 95 |
| 558 | 20231220 | 094800 | 1927556400 | 56900 | 56900 | 56900 | 56700 | 1710 |
| 559 | 20231220 | 094700 | 1830529900 | 56900 | 56900 | 57000 | 56800 | 160 |
| 560 | 20231220 | 094600 | 1821425600 | 56900 | 56900 | 56900 | 56800 | 28 |
| 561 | 20231220 | 094500 | 1819833500 | 56900 | 56800 | 56900 | 56800 | 395 |
| 562 | 20231220 | 094400 | 1797360800 | 56900 | 56900 | 57000 | 56800 | 316 |
| 563 | 20231220 | 094300 | 1779379900 | 56900 | 56900 | 57000 | 56900 | 77 |
| 564 | 20231220 | 094200 | 1774998400 | 57000 | 56900 | 57000 | 56900 | 100 |
| 565 | 20231220 | 094100 | 1769301300 | 57000 | 57100 | 57100 | 57000 | 101 |
| 566 | 20231220 | 094000 | 1763542800 | 57100 | 57000 | 57100 | 56900 | 129 |
| 567 | 20231220 | 093900 | 1756186400 | 57000 | 57100 | 57100 | 56900 | 9 |
| 568 | 20231220 | 093800 | 1755673800 | 57100 | 57000 | 57100 | 57000 | 443 |
| 569 | 20231220 | 093700 | 1730410300 | 57000 | 57000 | 57000 | 56900 | 20 |
| 570 | 20231220 | 093600 | 1729270600 | 57100 | 57100 | 57200 | 57000 | 335 |
| 571 | 20231220 | 093500 | 1710150800 | 57100 | 57000 | 57200 | 57000 | 773 |
| 572 | 20231220 | 093400 | 1666012500 | 57000 | 57000 | 57000 | 56900 | 306 |
| 573 | 20231220 | 093300 | 1648570900 | 57000 | 56900 | 57000 | 56900 | 85 |
| 574 | 20231220 | 093200 | 1643732000 | 56900 | 56900 | 57000 | 56800 | 792 |
| 575 | 20231220 | 093100 | 1598681300 | 56900 | 56800 | 56900 | 56800 | 50 |
| 576 | 20231220 | 093000 | 1595837300 | 56800 | 56900 | 56900 | 56800 | 73 |
| 577 | 20231220 | 092900 | 1591684100 | 56800 | 57100 | 57100 | 56800 | 644 |
| 578 | 20231220 | 092800 | 1554943900 | 57100 | 56900 | 57100 | 56900 | 357 |
| 579 | 20231220 | 092700 | 1534590600 | 57000 | 57000 | 57000 | 56900 | 202 |
| 580 | 20231220 | 092600 | 1523078700 | 57000 | 56900 | 57000 | 56800 | 140 |
| 581 | 20231220 | 092500 | 1515105700 | 56900 | 56900 | 57000 | 56800 | 149 |
| 582 | 20231220 | 092400 | 1506625400 | 56800 | 56900 | 56900 | 56800 | 14 |
| 583 | 20231220 | 092300 | 1505829500 | 56900 | 56800 | 56900 | 56800 | 252 |
| 584 | 20231220 | 092200 | 1491504000 | 56800 | 56700 | 56900 | 56600 | 199 |
| 585 | 20231220 | 092100 | 1480209200 | 56700 | 56900 | 56900 | 56700 | 251 |
| 586 | 20231220 | 092000 | 1465958300 | 56800 | 56900 | 57000 | 56800 | 159 |
| 587 | 20231220 | 091900 | 1456925600 | 56900 | 56900 | 56900 | 56800 | 291 |
| 588 | 20231220 | 091800 | 1440368800 | 56800 | 56900 | 57000 | 56800 | 56 |
| 589 | 20231220 | 091700 | 1437183800 | 56900 | 57000 | 57000 | 56800 | 426 |
| 590 | 20231220 | 091600 | 1412952500 | 56900 | 57000 | 57000 | 56900 | 391 |
| 591 | 20231220 | 091500 | 1390704300 | 57000 | 56900 | 57000 | 56900 | 359 |
| 592 | 20231220 | 091400 | 1370246800 | 56900 | 57000 | 57000 | 56900 | 277 |
| 593 | 20231220 | 091300 | 1354481800 | 57000 | 56900 | 57000 | 56800 | 119 |
| 594 | 20231220 | 091200 | 1347710100 | 57000 | 57200 | 57200 | 57000 | 74 |
| 595 | 20231220 | 091100 | 1343481600 | 57200 | 57400 | 57400 | 56800 | 503 |
| 596 | 20231220 | 091000 | 1314713300 | 57300 | 56800 | 57500 | 56800 | 13899 |
| 597 | 20231220 | 090900 | 523335400 | 56800 | 56700 | 56800 | 56700 | 1073 |
| 598 | 20231220 | 090800 | 462474100 | 56600 | 56700 | 56700 | 56600 | 118 |
| 599 | 20231220 | 090700 | 455789500 | 56700 | 56700 | 56700 | 56500 | 414 |
| 600 | 20231220 | 090600 | 432343300 | 56700 | 56500 | 56700 | 56500 | 131 |
| 601 | 20231220 | 090500 | 424927800 | 56600 | 56600 | 56600 | 56500 | 46 |
| 602 | 20231220 | 090400 | 422325900 | 56600 | 56800 | 56800 | 56600 | 387 |
| 603 | 20231220 | 090300 | 400375700 | 56800 | 56800 | 56800 | 56700 | 420 |
| 604 | 20231220 | 090200 | 376547700 | 56800 | 56700 | 56800 | 56600 | 220 |
| 605 | 20231220 | 090100 | 364061300 | 56800 | 56600 | 56900 | 56300 | 3966 |
| 606 | 20231220 | 090000 | 139337500 | 56500 | 56700 | 56700 | 56200 | 2460 |