34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 193500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 1460 |
| 3 | 20231220 | 193400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 4 | 20231220 | 193300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 5 | 20231220 | 193200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 6 | 20231220 | 193100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 7 | 20231220 | 193000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 8 | 20231220 | 192900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 9 | 20231220 | 192800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 10 | 20231220 | 192700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 11 | 20231220 | 192600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 12 | 20231220 | 192500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 13 | 20231220 | 192400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 14 | 20231220 | 192300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 15 | 20231220 | 192200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 16 | 20231220 | 192100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 17 | 20231220 | 192000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 18 | 20231220 | 191900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 19 | 20231220 | 191800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 20 | 20231220 | 191700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 21 | 20231220 | 191600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 22 | 20231220 | 191500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 23 | 20231220 | 191400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 24 | 20231220 | 191300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 25 | 20231220 | 191200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 26 | 20231220 | 191100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 27 | 20231220 | 191000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 28 | 20231220 | 190900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 29 | 20231220 | 190800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 30 | 20231220 | 190700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 31 | 20231220 | 190600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 32 | 20231220 | 190500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 1460 |
| 33 | 20231220 | 190400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 34 | 20231220 | 190300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 35 | 20231220 | 190200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 36 | 20231220 | 190100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 37 | 20231220 | 190000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 38 | 20231220 | 185900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 39 | 20231220 | 185800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 40 | 20231220 | 185700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 41 | 20231220 | 185600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 42 | 20231220 | 185500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 43 | 20231220 | 185400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 44 | 20231220 | 185300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 45 | 20231220 | 185200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 46 | 20231220 | 185100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 47 | 20231220 | 185000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 48 | 20231220 | 184900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 49 | 20231220 | 184800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 50 | 20231220 | 184700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 51 | 20231220 | 184600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 52 | 20231220 | 184500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 53 | 20231220 | 184400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 54 | 20231220 | 184300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 55 | 20231220 | 184200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 56 | 20231220 | 184100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 57 | 20231220 | 184000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 58 | 20231220 | 183900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 59 | 20231220 | 183800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 60 | 20231220 | 183700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 61 | 20231220 | 183600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 62 | 20231220 | 183500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 1460 |
| 63 | 20231220 | 183400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 64 | 20231220 | 183300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 65 | 20231220 | 183200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 66 | 20231220 | 183100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 67 | 20231220 | 183000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 68 | 20231220 | 182900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 69 | 20231220 | 182800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 70 | 20231220 | 182700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 71 | 20231220 | 182600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 72 | 20231220 | 182500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 73 | 20231220 | 182400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 74 | 20231220 | 182300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 75 | 20231220 | 182200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 76 | 20231220 | 182100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 77 | 20231220 | 182000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 78 | 20231220 | 181900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 79 | 20231220 | 181800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 80 | 20231220 | 181700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 81 | 20231220 | 181600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 82 | 20231220 | 181500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 83 | 20231220 | 181400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 84 | 20231220 | 181300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 85 | 20231220 | 181200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 86 | 20231220 | 181100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 87 | 20231220 | 181000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 88 | 20231220 | 180900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 89 | 20231220 | 180800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 90 | 20231220 | 180700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 91 | 20231220 | 180600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 92 | 20231220 | 180500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 1460 |
| 93 | 20231220 | 180400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 94 | 20231220 | 180300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 95 | 20231220 | 180200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 96 | 20231220 | 180100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 97 | 20231220 | 180000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 98 | 20231220 | 175900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 99 | 20231220 | 175800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 100 | 20231220 | 175700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 101 | 20231220 | 175600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 102 | 20231220 | 175500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 103 | 20231220 | 175400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 104 | 20231220 | 175300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 105 | 20231220 | 175200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 106 | 20231220 | 175100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 107 | 20231220 | 175000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 108 | 20231220 | 174900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 109 | 20231220 | 174800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 110 | 20231220 | 174700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 111 | 20231220 | 174600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 112 | 20231220 | 174500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 113 | 20231220 | 174400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 114 | 20231220 | 174300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 115 | 20231220 | 174200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 116 | 20231220 | 174100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 117 | 20231220 | 174000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 118 | 20231220 | 173900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 119 | 20231220 | 173800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 120 | 20231220 | 173700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 121 | 20231220 | 173600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 122 | 20231220 | 173500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 1460 |
| 123 | 20231220 | 173400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 124 | 20231220 | 173300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 125 | 20231220 | 173200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 126 | 20231220 | 173100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 127 | 20231220 | 173000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 128 | 20231220 | 172900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 129 | 20231220 | 172800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 130 | 20231220 | 172700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 131 | 20231220 | 172600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 132 | 20231220 | 172500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 133 | 20231220 | 172400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 134 | 20231220 | 172300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 135 | 20231220 | 172200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 136 | 20231220 | 172100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 137 | 20231220 | 172000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 138 | 20231220 | 171900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 139 | 20231220 | 171800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 140 | 20231220 | 171700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 141 | 20231220 | 171600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 142 | 20231220 | 171500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 143 | 20231220 | 171400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 144 | 20231220 | 171300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 145 | 20231220 | 171200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 146 | 20231220 | 171100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 147 | 20231220 | 171000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 148 | 20231220 | 170900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 149 | 20231220 | 170800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 150 | 20231220 | 170700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 151 | 20231220 | 170600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 152 | 20231220 | 170500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 1460 |
| 153 | 20231220 | 170400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 154 | 20231220 | 170300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 155 | 20231220 | 170200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 156 | 20231220 | 170100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 157 | 20231220 | 170000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 158 | 20231220 | 165900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 159 | 20231220 | 165800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 160 | 20231220 | 165700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 161 | 20231220 | 165600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 162 | 20231220 | 165500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 163 | 20231220 | 165400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 164 | 20231220 | 165300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 165 | 20231220 | 165200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 166 | 20231220 | 165100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 167 | 20231220 | 165000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 168 | 20231220 | 164900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 169 | 20231220 | 164800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 170 | 20231220 | 164700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 171 | 20231220 | 164600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 172 | 20231220 | 164500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 173 | 20231220 | 164400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 174 | 20231220 | 164300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 175 | 20231220 | 164200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 176 | 20231220 | 164100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 177 | 20231220 | 164000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 178 | 20231220 | 163900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 179 | 20231220 | 163800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 180 | 20231220 | 163700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 181 | 20231220 | 163600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 182 | 20231220 | 163500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 1460 |
| 183 | 20231220 | 163400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 184 | 20231220 | 163300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 185 | 20231220 | 163200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 186 | 20231220 | 163100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 187 | 20231220 | 163000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 188 | 20231220 | 162900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 189 | 20231220 | 162800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 190 | 20231220 | 162700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 191 | 20231220 | 162600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 192 | 20231220 | 162500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 193 | 20231220 | 162400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 194 | 20231220 | 162300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 195 | 20231220 | 162200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 196 | 20231220 | 162100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 197 | 20231220 | 162000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 198 | 20231220 | 161900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 199 | 20231220 | 161800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 200 | 20231220 | 161700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 201 | 20231220 | 161600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 202 | 20231220 | 161500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 203 | 20231220 | 161400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 204 | 20231220 | 161300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 205 | 20231220 | 161200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 206 | 20231220 | 161100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 207 | 20231220 | 161000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 208 | 20231220 | 160900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 209 | 20231220 | 160800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 210 | 20231220 | 160700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 211 | 20231220 | 160600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 212 | 20231220 | 160500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 1460 |
| 213 | 20231220 | 160400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 214 | 20231220 | 160300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 215 | 20231220 | 160200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 216 | 20231220 | 160100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 217 | 20231220 | 160000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 218 | 20231220 | 155900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 219 | 20231220 | 155800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 220 | 20231220 | 155700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 221 | 20231220 | 155600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 222 | 20231220 | 155500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 223 | 20231220 | 155400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 224 | 20231220 | 155300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 225 | 20231220 | 155200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 226 | 20231220 | 155100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 227 | 20231220 | 155000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 228 | 20231220 | 154900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 229 | 20231220 | 154800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 230 | 20231220 | 154700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 231 | 20231220 | 154600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 232 | 20231220 | 154500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 233 | 20231220 | 154400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 234 | 20231220 | 154300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 235 | 20231220 | 154200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 236 | 20231220 | 154100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 237 | 20231220 | 154000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 238 | 20231220 | 153900 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 239 | 20231220 | 153800 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 240 | 20231220 | 153700 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 241 | 20231220 | 153600 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 242 | 20231220 | 153500 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 1460 |
| 243 | 20231220 | 153400 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 244 | 20231220 | 153300 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 245 | 20231220 | 153200 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 246 | 20231220 | 153100 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 0 |
| 247 | 20231220 | 153000 | 7442147800 | 72900 | 72900 | 72900 | 72900 | 1460 |
| 248 | 20231220 | 152900 | 7335713800 | 72800 | 72800 | 72800 | 72800 | 0 |
| 249 | 20231220 | 152800 | 7335713800 | 72800 | 72800 | 72800 | 72800 | 0 |
| 250 | 20231220 | 152700 | 7335713800 | 72800 | 72800 | 72800 | 72800 | 0 |
| 251 | 20231220 | 152600 | 7335713800 | 72800 | 72800 | 72800 | 72800 | 0 |
| 252 | 20231220 | 152500 | 7335713800 | 72800 | 72800 | 72800 | 72800 | 0 |
| 253 | 20231220 | 152400 | 7335713800 | 72800 | 72800 | 72800 | 72800 | 0 |
| 254 | 20231220 | 152300 | 7335713800 | 72800 | 72800 | 72800 | 72800 | 0 |
| 255 | 20231220 | 152200 | 7335713800 | 72800 | 72800 | 72800 | 72800 | 0 |
| 256 | 20231220 | 152100 | 7335713800 | 72800 | 72800 | 72800 | 72800 | 0 |
| 257 | 20231220 | 152000 | 7335713800 | 72800 | 72800 | 72800 | 72800 | 0 |
| 258 | 20231220 | 151900 | 7335713800 | 72800 | 72800 | 72900 | 72700 | 177 |
| 259 | 20231220 | 151800 | 7322832900 | 72800 | 73000 | 73000 | 72700 | 188 |
| 260 | 20231220 | 151700 | 7309118900 | 73000 | 72600 | 73000 | 72500 | 612 |
| 261 | 20231220 | 151600 | 7264539800 | 72700 | 72700 | 72700 | 72600 | 137 |
| 262 | 20231220 | 151500 | 7254588500 | 72700 | 72600 | 72700 | 72600 | 85 |
| 263 | 20231220 | 151400 | 7248415900 | 72600 | 72700 | 72800 | 72600 | 266 |
| 264 | 20231220 | 151300 | 7229090000 | 72800 | 72800 | 72800 | 72700 | 77 |
| 265 | 20231220 | 151200 | 7223490400 | 72700 | 72800 | 72900 | 72700 | 902 |
| 266 | 20231220 | 151100 | 7157825300 | 72800 | 72800 | 72900 | 72800 | 160 |
| 267 | 20231220 | 151000 | 7146170200 | 72800 | 72900 | 73000 | 72800 | 477 |
| 268 | 20231220 | 150900 | 7111403800 | 72900 | 72700 | 73100 | 72700 | 1065 |
| 269 | 20231220 | 150800 | 7033747500 | 72700 | 72600 | 72800 | 72600 | 263 |
| 270 | 20231220 | 150700 | 7014631600 | 72600 | 72500 | 72700 | 72500 | 152 |
| 271 | 20231220 | 150600 | 7003598800 | 72500 | 72400 | 72700 | 72300 | 313 |
| 272 | 20231220 | 150500 | 6980920200 | 72300 | 72300 | 72300 | 72200 | 143 |
| 273 | 20231220 | 150400 | 6970586200 | 72300 | 72300 | 72300 | 72200 | 321 |
| 274 | 20231220 | 150300 | 6947381900 | 72300 | 72200 | 72300 | 72100 | 894 |
| 275 | 20231220 | 150200 | 6882826600 | 72200 | 72000 | 72200 | 72000 | 250 |
| 276 | 20231220 | 150100 | 6864796900 | 72000 | 72000 | 72100 | 72000 | 81 |
| 277 | 20231220 | 150000 | 6858963000 | 72000 | 72000 | 72100 | 71900 | 211 |
| 278 | 20231220 | 145900 | 6843777200 | 72000 | 71900 | 72000 | 71900 | 413 |
| 279 | 20231220 | 145800 | 6814075400 | 72000 | 72000 | 72100 | 71900 | 226 |
| 280 | 20231220 | 145700 | 6797806200 | 72000 | 71900 | 72100 | 71900 | 548 |
| 281 | 20231220 | 145600 | 6758366800 | 71900 | 71900 | 72000 | 71900 | 193 |
| 282 | 20231220 | 145500 | 6744488400 | 71900 | 72000 | 72000 | 71800 | 222 |
| 283 | 20231220 | 145400 | 6728527100 | 71800 | 71900 | 72000 | 71800 | 954 |
| 284 | 20231220 | 145300 | 6659934400 | 71900 | 71800 | 72000 | 71800 | 499 |
| 285 | 20231220 | 145200 | 6624071500 | 71800 | 71900 | 72000 | 71800 | 684 |
| 286 | 20231220 | 145100 | 6574892300 | 71900 | 71900 | 72000 | 71800 | 979 |
| 287 | 20231220 | 145000 | 6504570900 | 71900 | 71900 | 72000 | 71900 | 305 |
| 288 | 20231220 | 144900 | 6482632900 | 72000 | 71900 | 72000 | 71900 | 248 |
| 289 | 20231220 | 144800 | 6464799600 | 71900 | 71900 | 72000 | 71900 | 310 |
| 290 | 20231220 | 144700 | 6442503400 | 71900 | 71900 | 72000 | 71900 | 246 |
| 291 | 20231220 | 144600 | 6424814400 | 71900 | 72000 | 72000 | 71900 | 1400 |
| 292 | 20231220 | 144500 | 6324150400 | 72100 | 72000 | 72100 | 72000 | 298 |
| 293 | 20231220 | 144400 | 6302691600 | 72000 | 71900 | 72100 | 71900 | 379 |
| 294 | 20231220 | 144300 | 6275408300 | 72000 | 72100 | 72100 | 71900 | 529 |
| 295 | 20231220 | 144200 | 6237338600 | 72000 | 72000 | 72100 | 72000 | 1094 |
| 296 | 20231220 | 144100 | 6158567100 | 72000 | 72100 | 72200 | 72000 | 409 |
| 297 | 20231220 | 144000 | 6129088900 | 72100 | 72200 | 72200 | 72100 | 201 |
| 298 | 20231220 | 143900 | 6114580400 | 72400 | 72100 | 72400 | 72000 | 894 |
| 299 | 20231220 | 143800 | 6050121900 | 72100 | 72000 | 72100 | 72000 | 271 |
| 300 | 20231220 | 143700 | 6030606800 | 72200 | 72100 | 72200 | 72000 | 5781 |
| 301 | 20231220 | 143600 | 5614135500 | 72100 | 72200 | 72300 | 72100 | 480 |
| 302 | 20231220 | 143500 | 5579505600 | 72200 | 72300 | 72300 | 72200 | 344 |
| 303 | 20231220 | 143400 | 5554667300 | 72200 | 72400 | 72400 | 72200 | 323 |
| 304 | 20231220 | 143300 | 5531343900 | 72200 | 72200 | 72400 | 72200 | 531 |
| 305 | 20231220 | 143200 | 5492993600 | 72400 | 72400 | 72400 | 72200 | 3245 |
| 306 | 20231220 | 143100 | 5258558300 | 72400 | 72400 | 72400 | 72300 | 349 |
| 307 | 20231220 | 143000 | 5233318400 | 72300 | 72400 | 72400 | 72300 | 214 |
| 308 | 20231220 | 142900 | 5217844800 | 72300 | 72400 | 72400 | 72300 | 186 |
| 309 | 20231220 | 142800 | 5204393100 | 72300 | 72400 | 72400 | 72300 | 345 |
| 310 | 20231220 | 142700 | 5179448100 | 72400 | 72400 | 72400 | 72300 | 379 |
| 311 | 20231220 | 142600 | 5152034100 | 72400 | 72400 | 72400 | 72300 | 526 |
| 312 | 20231220 | 142500 | 5114000700 | 72400 | 72400 | 72500 | 72400 | 1225 |
| 313 | 20231220 | 142400 | 5025309000 | 72400 | 72400 | 72500 | 72400 | 299 |
| 314 | 20231220 | 142300 | 5003659000 | 72400 | 72400 | 72500 | 72400 | 223 |
| 315 | 20231220 | 142200 | 4987510700 | 72400 | 72400 | 72500 | 72400 | 286 |
| 316 | 20231220 | 142100 | 4966803000 | 72500 | 72600 | 72600 | 72400 | 1282 |
| 317 | 20231220 | 142000 | 4873982300 | 72500 | 72400 | 72500 | 72400 | 237 |
| 318 | 20231220 | 141900 | 4856814700 | 72400 | 72500 | 72500 | 72400 | 262 |
| 319 | 20231220 | 141800 | 4837841900 | 72500 | 72500 | 72700 | 72400 | 2067 |
| 320 | 20231220 | 141700 | 4687991700 | 72500 | 72600 | 72700 | 72500 | 330 |
| 321 | 20231220 | 141600 | 4664041700 | 72600 | 72600 | 72700 | 72600 | 124 |
| 322 | 20231220 | 141500 | 4655037000 | 72600 | 72600 | 72700 | 72600 | 235 |
| 323 | 20231220 | 141400 | 4637973500 | 72600 | 72600 | 72700 | 72600 | 510 |
| 324 | 20231220 | 141300 | 4600944400 | 72700 | 72600 | 72700 | 72600 | 205 |
| 325 | 20231220 | 141200 | 4586059300 | 72600 | 72600 | 72700 | 72600 | 144 |
| 326 | 20231220 | 141100 | 4575602200 | 72600 | 72600 | 72700 | 72600 | 117 |
| 327 | 20231220 | 141000 | 4567103300 | 72600 | 72600 | 72700 | 72600 | 106 |
| 328 | 20231220 | 140900 | 4559406000 | 72600 | 72700 | 72700 | 72600 | 272 |
| 329 | 20231220 | 140800 | 4539642100 | 72600 | 72600 | 72700 | 72600 | 109 |
| 330 | 20231220 | 140700 | 4531727700 | 72700 | 72600 | 72700 | 72600 | 181 |
| 331 | 20231220 | 140600 | 4518575500 | 72600 | 72700 | 72700 | 72600 | 512 |
| 332 | 20231220 | 140500 | 4481399700 | 72700 | 72600 | 72800 | 72600 | 170 |
| 333 | 20231220 | 140400 | 4469040300 | 72600 | 72600 | 72800 | 72600 | 185 |
| 334 | 20231220 | 140300 | 4455592900 | 72600 | 72700 | 72800 | 72600 | 198 |
| 335 | 20231220 | 140200 | 4441200200 | 72600 | 72800 | 72800 | 72600 | 100 |
| 336 | 20231220 | 140100 | 4433929500 | 72700 | 72700 | 72800 | 72700 | 225 |
| 337 | 20231220 | 140000 | 4417571600 | 72700 | 72700 | 72800 | 72700 | 198 |
| 338 | 20231220 | 135900 | 4403175500 | 72700 | 72700 | 72800 | 72600 | 195 |
| 339 | 20231220 | 135800 | 4388999000 | 72600 | 72700 | 72700 | 72600 | 113 |
| 340 | 20231220 | 135700 | 4380788700 | 72600 | 72700 | 72800 | 72600 | 226 |
| 341 | 20231220 | 135600 | 4364360100 | 72800 | 72800 | 72800 | 72700 | 63 |
| 342 | 20231220 | 135500 | 4359778500 | 72700 | 72700 | 72800 | 72700 | 194 |
| 343 | 20231220 | 135400 | 4345672700 | 72800 | 72700 | 72800 | 72600 | 202 |
| 344 | 20231220 | 135300 | 4330991400 | 72800 | 72800 | 72800 | 72600 | 137 |
| 345 | 20231220 | 135200 | 4321032600 | 72700 | 72700 | 72800 | 72700 | 139 |
| 346 | 20231220 | 135100 | 4310925300 | 72700 | 72800 | 72800 | 72600 | 351 |
| 347 | 20231220 | 135000 | 4285406800 | 72700 | 72700 | 72800 | 72700 | 205 |
| 348 | 20231220 | 134900 | 4270500100 | 72800 | 72800 | 72800 | 72700 | 104 |
| 349 | 20231220 | 134800 | 4262934800 | 72800 | 72700 | 72800 | 72700 | 158 |
| 350 | 20231220 | 134700 | 4251446700 | 72800 | 72800 | 72800 | 72700 | 82 |
| 351 | 20231220 | 134600 | 4245483000 | 72800 | 72800 | 72800 | 72700 | 70 |
| 352 | 20231220 | 134500 | 4240390400 | 72700 | 72800 | 72800 | 72700 | 271 |
| 353 | 20231220 | 134400 | 4220683700 | 72800 | 72700 | 72800 | 72700 | 217 |
| 354 | 20231220 | 134300 | 4204900800 | 72700 | 72700 | 72800 | 72600 | 98 |
| 355 | 20231220 | 134200 | 4197779000 | 72700 | 72700 | 72800 | 72600 | 111 |
| 356 | 20231220 | 134100 | 4189709100 | 72800 | 72700 | 72800 | 72600 | 451 |
| 357 | 20231220 | 134000 | 4156944200 | 72700 | 72800 | 72800 | 72700 | 79 |
| 358 | 20231220 | 133900 | 4151199800 | 72700 | 72700 | 72800 | 72700 | 136 |
| 359 | 20231220 | 133800 | 4141310700 | 72800 | 72800 | 72800 | 72700 | 243 |
| 360 | 20231220 | 133700 | 4123643200 | 72700 | 72700 | 72800 | 72700 | 93 |
| 361 | 20231220 | 133600 | 4116880500 | 72700 | 72700 | 72800 | 72700 | 122 |
| 362 | 20231220 | 133500 | 4108010000 | 72800 | 72700 | 72800 | 72700 | 189 |
| 363 | 20231220 | 133400 | 4094258200 | 72700 | 72700 | 72800 | 72700 | 32 |
| 364 | 20231220 | 133300 | 4091929900 | 72800 | 72700 | 72800 | 72700 | 63 |
| 365 | 20231220 | 133200 | 4087347800 | 72700 | 72800 | 72800 | 72700 | 40 |
| 366 | 20231220 | 133100 | 4084438200 | 72700 | 72800 | 72800 | 72700 | 46 |
| 367 | 20231220 | 133000 | 4081092000 | 72800 | 72800 | 72800 | 72700 | 114 |
| 368 | 20231220 | 132900 | 4072802300 | 72700 | 72700 | 72800 | 72700 | 74 |
| 369 | 20231220 | 132800 | 4067421500 | 72700 | 72800 | 72800 | 72700 | 25 |
| 370 | 20231220 | 132700 | 4065603500 | 72700 | 72700 | 72700 | 72700 | 272 |
| 371 | 20231220 | 132600 | 4045829100 | 72700 | 72700 | 72800 | 72700 | 245 |
| 372 | 20231220 | 132500 | 4028015300 | 72800 | 72800 | 72800 | 72700 | 42 |
| 373 | 20231220 | 132400 | 4024958000 | 72700 | 72900 | 72900 | 72700 | 266 |
| 374 | 20231220 | 132300 | 4005594600 | 72800 | 72800 | 72800 | 72800 | 66 |
| 375 | 20231220 | 132200 | 4000789800 | 72900 | 72800 | 72900 | 72800 | 281 |
| 376 | 20231220 | 132100 | 3980332300 | 72800 | 72800 | 72900 | 72800 | 493 |
| 377 | 20231220 | 132000 | 3944441400 | 72800 | 72800 | 72900 | 72800 | 60 |
| 378 | 20231220 | 131900 | 3940072900 | 72800 | 72800 | 72800 | 72800 | 37 |
| 379 | 20231220 | 131800 | 3937379300 | 72900 | 72800 | 72900 | 72800 | 63 |
| 380 | 20231220 | 131700 | 3932792300 | 72800 | 72800 | 72900 | 72800 | 87 |
| 381 | 20231220 | 131600 | 3926458200 | 72800 | 72900 | 72900 | 72800 | 94 |
| 382 | 20231220 | 131500 | 3919607300 | 72800 | 72800 | 72900 | 72800 | 422 |
| 383 | 20231220 | 131400 | 3888885600 | 72900 | 73000 | 73000 | 72800 | 184 |
| 384 | 20231220 | 131300 | 3875472700 | 73000 | 72900 | 73000 | 72900 | 19 |
| 385 | 20231220 | 131200 | 3874087000 | 72900 | 72900 | 73000 | 72900 | 91 |
| 386 | 20231220 | 131100 | 3867452600 | 72900 | 73000 | 73000 | 72900 | 126 |
| 387 | 20231220 | 131000 | 3858267100 | 73000 | 72900 | 73000 | 72900 | 55 |
| 388 | 20231220 | 130900 | 3854256800 | 72800 | 72800 | 72900 | 72800 | 72 |
| 389 | 20231220 | 130800 | 3849012700 | 72800 | 72800 | 72900 | 72800 | 50 |
| 390 | 20231220 | 130700 | 3845369600 | 72800 | 73000 | 73000 | 72800 | 50 |
| 391 | 20231220 | 130600 | 3841724400 | 72900 | 72900 | 73000 | 72900 | 113 |
| 392 | 20231220 | 130500 | 3833486200 | 73000 | 73000 | 73000 | 72900 | 141 |
| 393 | 20231220 | 130400 | 3823206300 | 72900 | 73000 | 73000 | 72900 | 21 |
| 394 | 20231220 | 130300 | 3821675300 | 72900 | 73000 | 73000 | 72900 | 116 |
| 395 | 20231220 | 130200 | 3813218200 | 72900 | 72900 | 72900 | 72900 | 121 |
| 396 | 20231220 | 130100 | 3804397300 | 72900 | 72900 | 72900 | 72900 | 32 |
| 397 | 20231220 | 130000 | 3802064500 | 72900 | 73000 | 73000 | 72900 | 100 |
| 398 | 20231220 | 125900 | 3794773800 | 73000 | 73000 | 73000 | 72900 | 80 |
| 399 | 20231220 | 125800 | 3788933900 | 72900 | 72800 | 72900 | 72800 | 58 |
| 400 | 20231220 | 125700 | 3784709800 | 72900 | 72800 | 72900 | 72800 | 94 |
| 401 | 20231220 | 125600 | 3777863400 | 72900 | 72900 | 72900 | 72900 | 10 |
| 402 | 20231220 | 125500 | 3777134400 | 72900 | 72900 | 72900 | 72900 | 5 |
| 403 | 20231220 | 125400 | 3776769900 | 72900 | 72800 | 72900 | 72800 | 45 |
| 404 | 20231220 | 125300 | 3773493700 | 72900 | 72800 | 73000 | 72800 | 156 |
| 405 | 20231220 | 125200 | 3762129000 | 72700 | 72800 | 72800 | 72700 | 17 |
| 406 | 20231220 | 125100 | 3760891700 | 72700 | 72800 | 72800 | 72700 | 145 |
| 407 | 20231220 | 125000 | 3750340700 | 72800 | 72800 | 72800 | 72700 | 22 |
| 408 | 20231220 | 124900 | 3748739200 | 72800 | 72800 | 72800 | 72700 | 206 |
| 409 | 20231220 | 124800 | 3733756100 | 72800 | 72800 | 72800 | 72700 | 31 |
| 410 | 20231220 | 124700 | 3731499400 | 72700 | 72700 | 72800 | 72700 | 253 |
| 411 | 20231220 | 124600 | 3713103600 | 72700 | 73000 | 73000 | 72700 | 2257 |
| 412 | 20231220 | 124500 | 3548775100 | 73100 | 73100 | 73100 | 73000 | 74 |
| 413 | 20231220 | 124400 | 3543367100 | 73100 | 73200 | 73200 | 73100 | 126 |
| 414 | 20231220 | 124300 | 3534153900 | 73200 | 73300 | 73300 | 73200 | 20 |
| 415 | 20231220 | 124200 | 3532689300 | 73300 | 73200 | 73300 | 73100 | 107 |
| 416 | 20231220 | 124100 | 3524861600 | 73200 | 73200 | 73200 | 73200 | 48 |
| 417 | 20231220 | 124000 | 3521348000 | 73200 | 73200 | 73200 | 73100 | 250 |
| 418 | 20231220 | 123900 | 3503059700 | 73200 | 73100 | 73200 | 73000 | 234 |
| 419 | 20231220 | 123800 | 3485957100 | 73100 | 73100 | 73100 | 73000 | 9 |
| 420 | 20231220 | 123700 | 3485299400 | 73100 | 73000 | 73100 | 73000 | 19 |
| 421 | 20231220 | 123600 | 3483911400 | 73100 | 73200 | 73200 | 73000 | 43 |
| 422 | 20231220 | 123500 | 3480768800 | 73100 | 73100 | 73200 | 73000 | 209 |
| 423 | 20231220 | 123400 | 3465490400 | 73200 | 73200 | 73200 | 73100 | 55 |
| 424 | 20231220 | 123300 | 3461469400 | 73200 | 73100 | 73200 | 73100 | 24 |
| 425 | 20231220 | 123200 | 3459714500 | 72900 | 73100 | 73200 | 72900 | 102 |
| 426 | 20231220 | 123100 | 3452263500 | 73000 | 73200 | 73200 | 73000 | 186 |
| 427 | 20231220 | 123000 | 3438682100 | 73200 | 73200 | 73200 | 73100 | 48 |
| 428 | 20231220 | 122900 | 3435171900 | 73200 | 73300 | 73300 | 73000 | 269 |
| 429 | 20231220 | 122800 | 3415491200 | 73300 | 73300 | 73300 | 73200 | 29 |
| 430 | 20231220 | 122700 | 3413367800 | 73200 | 73300 | 73300 | 73200 | 37 |
| 431 | 20231220 | 122600 | 3410656900 | 73300 | 73200 | 73300 | 73100 | 88 |
| 432 | 20231220 | 122500 | 3404214900 | 73200 | 73200 | 73300 | 73200 | 66 |
| 433 | 20231220 | 122400 | 3399383600 | 73300 | 73300 | 73300 | 73200 | 20 |
| 434 | 20231220 | 122300 | 3397918600 | 73300 | 73300 | 73300 | 73200 | 188 |
| 435 | 20231220 | 122200 | 3384156300 | 73200 | 73300 | 73300 | 73200 | 69 |
| 436 | 20231220 | 122100 | 3379104700 | 73300 | 73300 | 73300 | 73300 | 44 |
| 437 | 20231220 | 122000 | 3375879500 | 73300 | 73400 | 73400 | 73300 | 334 |
| 438 | 20231220 | 121900 | 3351369600 | 73400 | 73400 | 73400 | 73400 | 20 |
| 439 | 20231220 | 121800 | 3349901600 | 73400 | 73400 | 73400 | 73300 | 8 |
| 440 | 20231220 | 121700 | 3349314500 | 73400 | 73400 | 73400 | 73300 | 48 |
| 441 | 20231220 | 121600 | 3345795300 | 73400 | 73400 | 73400 | 73400 | 23 |
| 442 | 20231220 | 121500 | 3344107100 | 73400 | 73300 | 73400 | 73300 | 484 |
| 443 | 20231220 | 121400 | 3308618500 | 73400 | 73400 | 73400 | 73400 | 91 |
| 444 | 20231220 | 121300 | 3301939100 | 73400 | 73300 | 73400 | 73300 | 126 |
| 445 | 20231220 | 121200 | 3292698300 | 73300 | 73300 | 73300 | 73200 | 52 |
| 446 | 20231220 | 121100 | 3288888000 | 73300 | 73200 | 73300 | 73200 | 53 |
| 447 | 20231220 | 121000 | 3285003700 | 73200 | 73300 | 73300 | 73200 | 12 |
| 448 | 20231220 | 120900 | 3284125000 | 73200 | 73300 | 73300 | 73200 | 23 |
| 449 | 20231220 | 120800 | 3282439800 | 73200 | 73300 | 73300 | 73200 | 12 |
| 450 | 20231220 | 120700 | 3281560500 | 73300 | 73300 | 73300 | 73200 | 47 |
| 451 | 20231220 | 120600 | 3278116600 | 73200 | 73200 | 73200 | 73200 | 76 |
| 452 | 20231220 | 120500 | 3272553400 | 73200 | 73100 | 73200 | 73100 | 32 |
| 453 | 20231220 | 120400 | 3270212200 | 73200 | 73200 | 73200 | 73100 | 87 |
| 454 | 20231220 | 120300 | 3263844000 | 73100 | 73200 | 73200 | 73100 | 3 |
| 455 | 20231220 | 120200 | 3263624600 | 73200 | 73200 | 73200 | 73200 | 27 |
| 456 | 20231220 | 120100 | 3261648200 | 73200 | 73200 | 73200 | 73200 | 60 |
| 457 | 20231220 | 120000 | 3257256200 | 73100 | 73100 | 73100 | 73100 | 281 |
| 458 | 20231220 | 115900 | 3236715100 | 73100 | 72900 | 73100 | 72900 | 13 |
| 459 | 20231220 | 115800 | 3235767000 | 72900 | 73000 | 73100 | 72900 | 58 |
| 460 | 20231220 | 115700 | 3231533800 | 73000 | 72900 | 73100 | 72900 | 66 |
| 461 | 20231220 | 115600 | 3226716100 | 73100 | 73100 | 73100 | 73000 | 120 |
| 462 | 20231220 | 115500 | 3217955300 | 73000 | 73000 | 73100 | 72900 | 167 |
| 463 | 20231220 | 115400 | 3205761100 | 73000 | 72900 | 73000 | 72900 | 44 |
| 464 | 20231220 | 115300 | 3202550700 | 73000 | 73000 | 73000 | 72900 | 90 |
| 465 | 20231220 | 115200 | 3195983700 | 72900 | 73000 | 73000 | 72900 | 24 |
| 466 | 20231220 | 115100 | 3194233300 | 72900 | 72900 | 73000 | 72900 | 52 |
| 467 | 20231220 | 115000 | 3190439700 | 73000 | 72900 | 73000 | 72900 | 138 |
| 468 | 20231220 | 114900 | 3180374400 | 73000 | 72900 | 73000 | 72900 | 23 |
| 469 | 20231220 | 114800 | 3178697000 | 73000 | 72900 | 73000 | 72900 | 60 |
| 470 | 20231220 | 114700 | 3174318600 | 72900 | 73000 | 73000 | 72900 | 24 |
| 471 | 20231220 | 114600 | 3172568200 | 72900 | 72900 | 73000 | 72900 | 256 |
| 472 | 20231220 | 114500 | 3153904900 | 72800 | 72900 | 72900 | 72800 | 194 |
| 473 | 20231220 | 114400 | 3139773200 | 72800 | 72800 | 72900 | 72800 | 34 |
| 474 | 20231220 | 114300 | 3137297700 | 72800 | 72800 | 72900 | 72800 | 29 |
| 475 | 20231220 | 114200 | 3135186200 | 72900 | 72800 | 72900 | 72800 | 49 |
| 476 | 20231220 | 114100 | 3131617300 | 72800 | 72800 | 72900 | 72800 | 81 |
| 477 | 20231220 | 114000 | 3125719400 | 72800 | 73000 | 73000 | 72800 | 119 |
| 478 | 20231220 | 113900 | 3117049400 | 73000 | 72900 | 73000 | 72900 | 19 |
| 479 | 20231220 | 113800 | 3115664000 | 72900 | 72900 | 73000 | 72900 | 37 |
| 480 | 20231220 | 113700 | 3112966200 | 72900 | 72900 | 73000 | 72900 | 41 |
| 481 | 20231220 | 113600 | 3109977100 | 72900 | 72900 | 73000 | 72900 | 134 |
| 482 | 20231220 | 113500 | 3100197600 | 72900 | 72900 | 73000 | 72900 | 33 |
| 483 | 20231220 | 113400 | 3097791000 | 72900 | 72900 | 73000 | 72900 | 54 |
| 484 | 20231220 | 113300 | 3093854300 | 72900 | 72900 | 73000 | 72800 | 275 |
| 485 | 20231220 | 113200 | 3073832800 | 72900 | 72800 | 72900 | 72800 | 180 |
| 486 | 20231220 | 113100 | 3060728100 | 72900 | 73000 | 73000 | 72800 | 21 |
| 487 | 20231220 | 113000 | 3059198100 | 72800 | 72900 | 72900 | 72800 | 664 |
| 488 | 20231220 | 112900 | 3010817600 | 72900 | 73000 | 73000 | 72900 | 40 |
| 489 | 20231220 | 112800 | 3007900300 | 73000 | 72900 | 73000 | 72900 | 45 |
| 490 | 20231220 | 112700 | 3004617400 | 73000 | 72900 | 73000 | 72900 | 57 |
| 491 | 20231220 | 112600 | 3000460900 | 73000 | 73000 | 73000 | 72900 | 32 |
| 492 | 20231220 | 112500 | 2998127600 | 72900 | 73000 | 73000 | 72900 | 26 |
| 493 | 20231220 | 112400 | 2996231100 | 72900 | 72900 | 73000 | 72900 | 134 |
| 494 | 20231220 | 112300 | 2986461300 | 72900 | 72900 | 73000 | 72900 | 74 |
| 495 | 20231220 | 112200 | 2981065900 | 73000 | 72900 | 73000 | 72900 | 58 |
| 496 | 20231220 | 112100 | 2976837400 | 72900 | 73000 | 73000 | 72900 | 37 |
| 497 | 20231220 | 112000 | 2974138800 | 73000 | 72900 | 73000 | 72900 | 43 |
| 498 | 20231220 | 111900 | 2971003300 | 72900 | 72900 | 73000 | 72900 | 15 |
| 499 | 20231220 | 111800 | 2969909700 | 73000 | 73000 | 73000 | 72900 | 72 |
| 500 | 20231220 | 111700 | 2964660100 | 72900 | 72900 | 73000 | 72900 | 33 |
| 501 | 20231220 | 111600 | 2962254300 | 72900 | 72900 | 73000 | 72900 | 25 |
| 502 | 20231220 | 111500 | 2960431400 | 72900 | 72800 | 73000 | 72800 | 71 |
| 503 | 20231220 | 111400 | 2955259500 | 72800 | 72900 | 73000 | 72800 | 49 |
| 504 | 20231220 | 111300 | 2951688300 | 72800 | 72800 | 72900 | 72800 | 81 |
| 505 | 20231220 | 111200 | 2945785500 | 72800 | 72900 | 72900 | 72800 | 166 |
| 506 | 20231220 | 111100 | 2933691900 | 72900 | 72900 | 72900 | 72800 | 339 |
| 507 | 20231220 | 111000 | 2908979500 | 72900 | 72900 | 73000 | 72900 | 128 |
| 508 | 20231220 | 110900 | 2899647800 | 73000 | 73000 | 73000 | 72900 | 63 |
| 509 | 20231220 | 110800 | 2895052500 | 73000 | 72900 | 73000 | 72900 | 15 |
| 510 | 20231220 | 110700 | 2893958900 | 72900 | 73000 | 73000 | 72900 | 27 |
| 511 | 20231220 | 110600 | 2891989700 | 72900 | 72900 | 73000 | 72900 | 51 |
| 512 | 20231220 | 110500 | 2888269500 | 72900 | 72900 | 73000 | 72900 | 127 |
| 513 | 20231220 | 110400 | 2879000700 | 72900 | 72900 | 73000 | 72900 | 161 |
| 514 | 20231220 | 110300 | 2867263600 | 72900 | 73000 | 73000 | 72900 | 26 |
| 515 | 20231220 | 110200 | 2865367100 | 73000 | 73000 | 73000 | 72900 | 47 |
| 516 | 20231220 | 110100 | 2861937700 | 72900 | 73000 | 73000 | 72900 | 87 |
| 517 | 20231220 | 110000 | 2855588100 | 73000 | 72900 | 73000 | 72900 | 23 |
| 518 | 20231220 | 105900 | 2853911000 | 72900 | 72900 | 73000 | 72900 | 144 |
| 519 | 20231220 | 105800 | 2843413200 | 72800 | 72900 | 72900 | 72800 | 18 |
| 520 | 20231220 | 105700 | 2842102400 | 72800 | 72800 | 72800 | 72800 | 23 |
| 521 | 20231220 | 105600 | 2840428000 | 72900 | 72900 | 72900 | 72700 | 118 |
| 522 | 20231220 | 105500 | 2831834600 | 72700 | 72600 | 72800 | 72600 | 35 |
| 523 | 20231220 | 105400 | 2829289600 | 72700 | 72700 | 72700 | 72600 | 1781 |
| 524 | 20231220 | 105300 | 2699906600 | 72800 | 72900 | 72900 | 72800 | 22 |
| 525 | 20231220 | 105200 | 2698304600 | 72800 | 72700 | 72800 | 72700 | 425 |
| 526 | 20231220 | 105100 | 2667401700 | 72700 | 72800 | 72800 | 72700 | 78 |
| 527 | 20231220 | 105000 | 2661724700 | 72800 | 72800 | 73000 | 72700 | 262 |
| 528 | 20231220 | 104900 | 2642649000 | 72900 | 72900 | 73100 | 72900 | 87 |
| 529 | 20231220 | 104800 | 2636304700 | 72900 | 73100 | 73200 | 72900 | 910 |
| 530 | 20231220 | 104700 | 2569865200 | 73100 | 73200 | 73200 | 73100 | 107 |
| 531 | 20231220 | 104600 | 2562035300 | 73200 | 73100 | 73200 | 73100 | 126 |
| 532 | 20231220 | 104500 | 2552824400 | 73100 | 73000 | 73200 | 73000 | 73 |
| 533 | 20231220 | 104400 | 2547486100 | 73000 | 73000 | 73100 | 73000 | 203 |
| 534 | 20231220 | 104300 | 2532660900 | 73000 | 72900 | 73000 | 72900 | 641 |
| 535 | 20231220 | 104200 | 2485918300 | 72800 | 72900 | 73000 | 72800 | 95 |
| 536 | 20231220 | 104100 | 2478993400 | 72900 | 72900 | 72900 | 72800 | 111 |
| 537 | 20231220 | 104000 | 2470904900 | 72800 | 72800 | 72900 | 72700 | 48 |
| 538 | 20231220 | 103900 | 2467411100 | 72900 | 72800 | 72900 | 72800 | 43 |
| 539 | 20231220 | 103800 | 2464279000 | 72900 | 72800 | 72900 | 72700 | 22 |
| 540 | 20231220 | 103700 | 2462678000 | 72800 | 72800 | 72800 | 72700 | 110 |
| 541 | 20231220 | 103600 | 2454678300 | 72800 | 72700 | 72900 | 72700 | 79 |
| 542 | 20231220 | 103500 | 2448927700 | 72700 | 72700 | 72700 | 72700 | 72 |
| 543 | 20231220 | 103400 | 2443693300 | 72700 | 72500 | 72800 | 72500 | 168 |
| 544 | 20231220 | 103300 | 2431481300 | 72500 | 72600 | 72600 | 72400 | 1026 |
| 545 | 20231220 | 103200 | 2357101900 | 72500 | 72600 | 72600 | 72500 | 56 |
| 546 | 20231220 | 103100 | 2353041400 | 72500 | 72700 | 72700 | 72500 | 1948 |
| 547 | 20231220 | 103000 | 2211787900 | 72600 | 72500 | 72700 | 72500 | 134 |
| 548 | 20231220 | 102900 | 2202059600 | 72500 | 72900 | 73000 | 72500 | 2264 |
| 549 | 20231220 | 102800 | 2037472200 | 72900 | 72900 | 72900 | 72800 | 49 |
| 550 | 20231220 | 102700 | 2033902600 | 72800 | 72800 | 72900 | 72800 | 44 |
| 551 | 20231220 | 102600 | 2030698700 | 72800 | 72800 | 72900 | 72800 | 480 |
| 552 | 20231220 | 102500 | 1995754300 | 72900 | 72900 | 73000 | 72800 | 65 |
| 553 | 20231220 | 102400 | 1991017200 | 72900 | 73000 | 73000 | 72900 | 43 |
| 554 | 20231220 | 102300 | 1987881900 | 73000 | 72900 | 73000 | 72900 | 183 |
| 555 | 20231220 | 102200 | 1974540200 | 73000 | 73000 | 73000 | 72900 | 287 |
| 556 | 20231220 | 102100 | 1953617200 | 73000 | 73100 | 73100 | 73000 | 654 |
| 557 | 20231220 | 102000 | 1905874400 | 73000 | 73000 | 73100 | 73000 | 18 |
| 558 | 20231220 | 101900 | 1904560100 | 73000 | 73000 | 73100 | 73000 | 48 |
| 559 | 20231220 | 101800 | 1901055400 | 73100 | 73000 | 73100 | 73000 | 254 |
| 560 | 20231220 | 101700 | 1882511600 | 73100 | 73000 | 73100 | 73000 | 30 |
| 561 | 20231220 | 101600 | 1880320200 | 73100 | 73000 | 73100 | 73000 | 45 |
| 562 | 20231220 | 101500 | 1877034900 | 73100 | 73100 | 73200 | 73000 | 338 |
| 563 | 20231220 | 101400 | 1852331600 | 73100 | 73100 | 73200 | 73100 | 178 |
| 564 | 20231220 | 101300 | 1839313900 | 73100 | 73300 | 73300 | 73100 | 447 |
| 565 | 20231220 | 101200 | 1806604300 | 73200 | 73200 | 73300 | 73200 | 60 |
| 566 | 20231220 | 101100 | 1802210100 | 73200 | 73200 | 73300 | 73200 | 29 |
| 567 | 20231220 | 101000 | 1800086300 | 73300 | 73200 | 73300 | 73200 | 31 |
| 568 | 20231220 | 100900 | 1797816600 | 73200 | 73200 | 73300 | 73200 | 70 |
| 569 | 20231220 | 100800 | 1792690500 | 73200 | 73300 | 73300 | 73200 | 55 |
| 570 | 20231220 | 100700 | 1788660500 | 73300 | 73300 | 73400 | 73200 | 420 |
| 571 | 20231220 | 100600 | 1757874100 | 73300 | 73300 | 73400 | 73300 | 500 |
| 572 | 20231220 | 100500 | 1721223700 | 73400 | 73300 | 73400 | 73300 | 20 |
| 573 | 20231220 | 100400 | 1719757100 | 73300 | 73400 | 73500 | 73300 | 92 |
| 574 | 20231220 | 100300 | 1713005500 | 73400 | 73400 | 73400 | 73300 | 25 |
| 575 | 20231220 | 100200 | 1711171500 | 73500 | 73400 | 73500 | 73400 | 32 |
| 576 | 20231220 | 100100 | 1708821000 | 73400 | 73600 | 73600 | 73400 | 69 |
| 577 | 20231220 | 100000 | 1703755900 | 73600 | 73500 | 73700 | 73400 | 648 |
| 578 | 20231220 | 095900 | 1656065600 | 73600 | 73500 | 73600 | 73500 | 233 |
| 579 | 20231220 | 095800 | 1638939600 | 73500 | 73400 | 73500 | 73300 | 270 |
| 580 | 20231220 | 095700 | 1619121700 | 73500 | 73600 | 73600 | 73500 | 29 |
| 581 | 20231220 | 095600 | 1616990000 | 73600 | 73600 | 73600 | 73500 | 64 |
| 582 | 20231220 | 095500 | 1612284800 | 73500 | 73600 | 73600 | 73500 | 6 |
| 583 | 20231220 | 095400 | 1611843300 | 73500 | 73500 | 73600 | 73500 | 8 |
| 584 | 20231220 | 095300 | 1611255100 | 73600 | 73500 | 73700 | 73400 | 2545 |
| 585 | 20231220 | 095200 | 1423847300 | 73400 | 73500 | 73500 | 73300 | 239 |
| 586 | 20231220 | 095100 | 1406299000 | 73400 | 73500 | 73500 | 73400 | 7 |
| 587 | 20231220 | 095000 | 1405784600 | 73400 | 73500 | 73500 | 73400 | 216 |
| 588 | 20231220 | 094900 | 1389927800 | 73500 | 73500 | 73500 | 73400 | 402 |
| 589 | 20231220 | 094800 | 1360410800 | 73500 | 73500 | 73500 | 73400 | 108 |
| 590 | 20231220 | 094700 | 1352479800 | 73600 | 73500 | 73600 | 73400 | 51 |
| 591 | 20231220 | 094600 | 1348731900 | 73500 | 73500 | 73600 | 73500 | 544 |
| 592 | 20231220 | 094500 | 1308746400 | 73600 | 73600 | 73600 | 73500 | 87 |
| 593 | 20231220 | 094400 | 1302349300 | 73600 | 73600 | 73600 | 73500 | 578 |
| 594 | 20231220 | 094300 | 1259850000 | 73600 | 73500 | 73600 | 73500 | 8 |
| 595 | 20231220 | 094200 | 1259261400 | 73500 | 73400 | 73500 | 73400 | 470 |
| 596 | 20231220 | 094100 | 1224718000 | 73400 | 73400 | 73500 | 73400 | 26 |
| 597 | 20231220 | 094000 | 1222809200 | 73500 | 73500 | 73600 | 73500 | 223 |
| 598 | 20231220 | 093900 | 1206418300 | 73500 | 73600 | 73600 | 73500 | 50 |
| 599 | 20231220 | 093800 | 1202742800 | 73500 | 73500 | 73600 | 73500 | 58 |
| 600 | 20231220 | 093700 | 1198475700 | 73600 | 73600 | 73600 | 73500 | 81 |
| 601 | 20231220 | 093600 | 1192515700 | 73600 | 73500 | 73600 | 73500 | 99 |
| 602 | 20231220 | 093500 | 1185236600 | 73500 | 73600 | 73600 | 73500 | 147 |
| 603 | 20231220 | 093400 | 1174430400 | 73500 | 73600 | 73600 | 73500 | 72 |
| 604 | 20231220 | 093300 | 1169131400 | 73600 | 73600 | 73700 | 73600 | 235 |
| 605 | 20231220 | 093200 | 1151825700 | 73700 | 73500 | 73700 | 73500 | 484 |
| 606 | 20231220 | 093100 | 1116220200 | 73600 | 73600 | 73600 | 73500 | 318 |
| 607 | 20231220 | 093000 | 1092844800 | 73500 | 73600 | 73600 | 73500 | 244 |
| 608 | 20231220 | 092900 | 1074886500 | 73500 | 73500 | 73600 | 73400 | 426 |
| 609 | 20231220 | 092800 | 1043602200 | 73500 | 73500 | 73600 | 73500 | 178 |
| 610 | 20231220 | 092700 | 1030515400 | 73500 | 73300 | 73500 | 73300 | 371 |
| 611 | 20231220 | 092600 | 1003289700 | 73300 | 73200 | 73300 | 73200 | 129 |
| 612 | 20231220 | 092500 | 993840500 | 73200 | 73100 | 73200 | 73000 | 89 |
| 613 | 20231220 | 092400 | 987338600 | 73100 | 73000 | 73200 | 73000 | 308 |
| 614 | 20231220 | 092300 | 964814200 | 73100 | 73100 | 73200 | 73100 | 239 |
| 615 | 20231220 | 092200 | 947343000 | 72900 | 72800 | 73100 | 72800 | 130 |
| 616 | 20231220 | 092100 | 937860800 | 72800 | 72800 | 73000 | 72800 | 1047 |
| 617 | 20231220 | 092000 | 861535200 | 72800 | 72900 | 72900 | 72800 | 299 |
| 618 | 20231220 | 091900 | 839767000 | 72700 | 72800 | 72800 | 72700 | 326 |
| 619 | 20231220 | 091800 | 816066700 | 72700 | 72700 | 73000 | 72600 | 1615 |
| 620 | 20231220 | 091700 | 698587900 | 72700 | 72700 | 72800 | 72700 | 345 |
| 621 | 20231220 | 091600 | 673505900 | 72700 | 72800 | 72900 | 72700 | 1151 |
| 622 | 20231220 | 091500 | 589753800 | 72800 | 72700 | 72900 | 72700 | 214 |
| 623 | 20231220 | 091400 | 574187800 | 72700 | 72900 | 72900 | 72700 | 1096 |
| 624 | 20231220 | 091300 | 494425900 | 72900 | 72900 | 73000 | 72900 | 450 |
| 625 | 20231220 | 091200 | 461619800 | 73000 | 72900 | 73000 | 72900 | 103 |
| 626 | 20231220 | 091100 | 454107500 | 72900 | 72900 | 73000 | 72900 | 469 |
| 627 | 20231220 | 091000 | 419908000 | 72900 | 72900 | 72900 | 72800 | 138 |
| 628 | 20231220 | 090900 | 409851700 | 72900 | 72800 | 72900 | 72700 | 383 |
| 629 | 20231220 | 090800 | 381978400 | 72800 | 73000 | 73100 | 72800 | 987 |
| 630 | 20231220 | 090700 | 309946900 | 73100 | 73100 | 73100 | 73000 | 878 |
| 631 | 20231220 | 090600 | 245841100 | 73000 | 73300 | 73300 | 73000 | 506 |
| 632 | 20231220 | 090500 | 208822200 | 73200 | 73100 | 73300 | 73100 | 128 |
| 633 | 20231220 | 090400 | 199446400 | 73100 | 73200 | 73200 | 73000 | 272 |
| 634 | 20231220 | 090300 | 179561200 | 73100 | 73200 | 73200 | 73000 | 269 |
| 635 | 20231220 | 090200 | 159901600 | 73200 | 73000 | 73200 | 73000 | 31 |
| 636 | 20231220 | 090100 | 157633000 | 72900 | 72800 | 73200 | 72700 | 293 |
| 637 | 20231220 | 090000 | 136287100 | 72800 | 73300 | 73500 | 72800 | 1863 |