34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 193700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 1478 |
| 3 | 20231212 | 193600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 4 | 20231212 | 193500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 5 | 20231212 | 193400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 6 | 20231212 | 193300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 7 | 20231212 | 193200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 8 | 20231212 | 193100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 9 | 20231212 | 193000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 10 | 20231212 | 192900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 11 | 20231212 | 192800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 12 | 20231212 | 192700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 13 | 20231212 | 192600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 14 | 20231212 | 192500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 15 | 20231212 | 192400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 16 | 20231212 | 192300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 17 | 20231212 | 192200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 18 | 20231212 | 192100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 19 | 20231212 | 192000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 20 | 20231212 | 191900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 21 | 20231212 | 191800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 22 | 20231212 | 191700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 23 | 20231212 | 191600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 24 | 20231212 | 191500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 25 | 20231212 | 191400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 26 | 20231212 | 191300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 27 | 20231212 | 191200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 28 | 20231212 | 191100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 29 | 20231212 | 191000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 30 | 20231212 | 190900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 31 | 20231212 | 190800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 32 | 20231212 | 190700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 1478 |
| 33 | 20231212 | 190600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 34 | 20231212 | 190500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 35 | 20231212 | 190400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 36 | 20231212 | 190300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 37 | 20231212 | 190200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 38 | 20231212 | 190100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 39 | 20231212 | 190000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 40 | 20231212 | 185900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 41 | 20231212 | 185800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 42 | 20231212 | 185700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 43 | 20231212 | 185600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 44 | 20231212 | 185500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 45 | 20231212 | 185400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 46 | 20231212 | 185300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 47 | 20231212 | 185200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 48 | 20231212 | 185100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 49 | 20231212 | 185000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 50 | 20231212 | 184900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 51 | 20231212 | 184800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 52 | 20231212 | 184700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 53 | 20231212 | 184600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 54 | 20231212 | 184500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 55 | 20231212 | 184400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 56 | 20231212 | 184300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 57 | 20231212 | 184200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 58 | 20231212 | 184100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 59 | 20231212 | 184000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 60 | 20231212 | 183900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 61 | 20231212 | 183800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 62 | 20231212 | 183700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 1478 |
| 63 | 20231212 | 183600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 64 | 20231212 | 183500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 65 | 20231212 | 183400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 66 | 20231212 | 183300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 67 | 20231212 | 183200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 68 | 20231212 | 183100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 69 | 20231212 | 183000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 70 | 20231212 | 182900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 71 | 20231212 | 182800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 72 | 20231212 | 182700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 73 | 20231212 | 182600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 74 | 20231212 | 182500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 75 | 20231212 | 182400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 76 | 20231212 | 182300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 77 | 20231212 | 182200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 78 | 20231212 | 182100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 79 | 20231212 | 182000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 80 | 20231212 | 181900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 81 | 20231212 | 181800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 82 | 20231212 | 181700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 83 | 20231212 | 181600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 84 | 20231212 | 181500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 85 | 20231212 | 181400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 86 | 20231212 | 181300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 87 | 20231212 | 181200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 88 | 20231212 | 181100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 89 | 20231212 | 181000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 90 | 20231212 | 180900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 91 | 20231212 | 180800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 92 | 20231212 | 180700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 1478 |
| 93 | 20231212 | 180600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 94 | 20231212 | 180500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 95 | 20231212 | 180400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 96 | 20231212 | 180300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 97 | 20231212 | 180200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 98 | 20231212 | 180100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 99 | 20231212 | 180000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 100 | 20231212 | 175900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 101 | 20231212 | 175800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 102 | 20231212 | 175700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 103 | 20231212 | 175600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 104 | 20231212 | 175500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 105 | 20231212 | 175400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 106 | 20231212 | 175300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 107 | 20231212 | 175200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 108 | 20231212 | 175100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 109 | 20231212 | 175000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 110 | 20231212 | 174900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 111 | 20231212 | 174800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 112 | 20231212 | 174700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 113 | 20231212 | 174600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 114 | 20231212 | 174500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 115 | 20231212 | 174400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 116 | 20231212 | 174300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 117 | 20231212 | 174200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 118 | 20231212 | 174100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 119 | 20231212 | 174000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 120 | 20231212 | 173900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 121 | 20231212 | 173800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 122 | 20231212 | 173700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 1478 |
| 123 | 20231212 | 173600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 124 | 20231212 | 173500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 125 | 20231212 | 173400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 126 | 20231212 | 173300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 127 | 20231212 | 173200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 128 | 20231212 | 173100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 129 | 20231212 | 173000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 130 | 20231212 | 172900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 131 | 20231212 | 172800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 132 | 20231212 | 172700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 133 | 20231212 | 172600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 134 | 20231212 | 172500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 135 | 20231212 | 172400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 136 | 20231212 | 172300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 137 | 20231212 | 172200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 138 | 20231212 | 172100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 139 | 20231212 | 172000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 140 | 20231212 | 171900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 141 | 20231212 | 171800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 142 | 20231212 | 171700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 143 | 20231212 | 171600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 144 | 20231212 | 171500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 145 | 20231212 | 171400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 146 | 20231212 | 171300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 147 | 20231212 | 171200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 148 | 20231212 | 171100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 149 | 20231212 | 171000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 150 | 20231212 | 170900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 151 | 20231212 | 170800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 152 | 20231212 | 170700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 1478 |
| 153 | 20231212 | 170600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 154 | 20231212 | 170500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 155 | 20231212 | 170400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 156 | 20231212 | 170300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 157 | 20231212 | 170200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 158 | 20231212 | 170100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 159 | 20231212 | 170000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 160 | 20231212 | 165900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 161 | 20231212 | 165800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 162 | 20231212 | 165700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 163 | 20231212 | 165600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 164 | 20231212 | 165500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 165 | 20231212 | 165400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 166 | 20231212 | 165300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 167 | 20231212 | 165200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 168 | 20231212 | 165100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 169 | 20231212 | 165000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 170 | 20231212 | 164900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 171 | 20231212 | 164800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 172 | 20231212 | 164700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 173 | 20231212 | 164600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 174 | 20231212 | 164500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 175 | 20231212 | 164400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 176 | 20231212 | 164300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 177 | 20231212 | 164200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 178 | 20231212 | 164100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 179 | 20231212 | 164000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 180 | 20231212 | 163900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 181 | 20231212 | 163800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 182 | 20231212 | 163700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 1478 |
| 183 | 20231212 | 163600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 184 | 20231212 | 163500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 185 | 20231212 | 163400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 186 | 20231212 | 163300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 187 | 20231212 | 163200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 188 | 20231212 | 163100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 189 | 20231212 | 163000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 190 | 20231212 | 162900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 191 | 20231212 | 162800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 192 | 20231212 | 162700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 193 | 20231212 | 162600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 194 | 20231212 | 162500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 195 | 20231212 | 162400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 196 | 20231212 | 162300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 197 | 20231212 | 162200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 198 | 20231212 | 162100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 199 | 20231212 | 162000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 200 | 20231212 | 161900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 201 | 20231212 | 161800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 202 | 20231212 | 161700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 203 | 20231212 | 161600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 204 | 20231212 | 161500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 205 | 20231212 | 161400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 206 | 20231212 | 161300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 207 | 20231212 | 161200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 208 | 20231212 | 161100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 209 | 20231212 | 161000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 210 | 20231212 | 160900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 211 | 20231212 | 160800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 212 | 20231212 | 160700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 1478 |
| 213 | 20231212 | 160600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 214 | 20231212 | 160500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 215 | 20231212 | 160400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 216 | 20231212 | 160300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 217 | 20231212 | 160200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 218 | 20231212 | 160100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 219 | 20231212 | 160000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 220 | 20231212 | 155900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 221 | 20231212 | 155800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 222 | 20231212 | 155700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 223 | 20231212 | 155600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 224 | 20231212 | 155500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 225 | 20231212 | 155400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 226 | 20231212 | 155300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 227 | 20231212 | 155200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 228 | 20231212 | 155100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 229 | 20231212 | 155000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 230 | 20231212 | 154900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 231 | 20231212 | 154800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 232 | 20231212 | 154700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 233 | 20231212 | 154600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 234 | 20231212 | 154500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 235 | 20231212 | 154400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 236 | 20231212 | 154300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 237 | 20231212 | 154200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 238 | 20231212 | 154100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 239 | 20231212 | 154000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 240 | 20231212 | 153900 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 241 | 20231212 | 153800 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 242 | 20231212 | 153700 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 1478 |
| 243 | 20231212 | 153600 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 244 | 20231212 | 153500 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 245 | 20231212 | 153400 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 246 | 20231212 | 153300 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 247 | 20231212 | 153200 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 248 | 20231212 | 153100 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 0 |
| 249 | 20231212 | 153000 | 9269809200 | 74300 | 74300 | 74300 | 74300 | 1478 |
| 250 | 20231212 | 152900 | 9159993800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 251 | 20231212 | 152800 | 9159993800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 252 | 20231212 | 152700 | 9159993800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 253 | 20231212 | 152600 | 9159993800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 254 | 20231212 | 152500 | 9159993800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 255 | 20231212 | 152400 | 9159993800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 256 | 20231212 | 152300 | 9159993800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 257 | 20231212 | 152200 | 9159993800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 258 | 20231212 | 152100 | 9159993800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 259 | 20231212 | 152000 | 9159993800 | 74400 | 74400 | 74400 | 74400 | 0 |
| 260 | 20231212 | 151900 | 9159993800 | 74400 | 74500 | 74500 | 74100 | 327 |
| 261 | 20231212 | 151800 | 9135679900 | 74500 | 74500 | 74500 | 74400 | 154 |
| 262 | 20231212 | 151700 | 9124217400 | 74400 | 74400 | 74400 | 74100 | 486 |
| 263 | 20231212 | 151600 | 9088117100 | 74400 | 74400 | 74400 | 74300 | 140 |
| 264 | 20231212 | 151500 | 9077706200 | 74300 | 74300 | 74400 | 74200 | 208 |
| 265 | 20231212 | 151400 | 9062249000 | 74300 | 74200 | 74300 | 74100 | 507 |
| 266 | 20231212 | 151300 | 9024589200 | 74200 | 74200 | 74300 | 74200 | 302 |
| 267 | 20231212 | 151200 | 9002179500 | 74300 | 74400 | 74400 | 74100 | 111 |
| 268 | 20231212 | 151100 | 8993931000 | 74300 | 74200 | 74400 | 74100 | 170 |
| 269 | 20231212 | 151000 | 8981314200 | 74200 | 74000 | 74300 | 74000 | 220 |
| 270 | 20231212 | 150900 | 8964992200 | 74200 | 74000 | 74200 | 73900 | 323 |
| 271 | 20231212 | 150800 | 8941079600 | 74000 | 74000 | 74200 | 73800 | 772 |
| 272 | 20231212 | 150700 | 8884022400 | 73900 | 73900 | 74200 | 73800 | 541 |
| 273 | 20231212 | 150600 | 8844048200 | 74100 | 73900 | 74100 | 73800 | 554 |
| 274 | 20231212 | 150500 | 8803127500 | 74000 | 73800 | 74100 | 73800 | 491 |
| 275 | 20231212 | 150400 | 8766863500 | 73800 | 73900 | 74000 | 73800 | 812 |
| 276 | 20231212 | 150300 | 8706900000 | 73800 | 73900 | 74200 | 73800 | 440 |
| 277 | 20231212 | 150200 | 8674388600 | 73900 | 73900 | 74100 | 73800 | 490 |
| 278 | 20231212 | 150100 | 8638207600 | 73800 | 74000 | 74200 | 73800 | 569 |
| 279 | 20231212 | 150000 | 8596183500 | 73900 | 74000 | 74100 | 73800 | 618 |
| 280 | 20231212 | 145900 | 8550523900 | 74000 | 74000 | 74200 | 73900 | 170 |
| 281 | 20231212 | 145800 | 8537932300 | 74000 | 73900 | 74100 | 73800 | 392 |
| 282 | 20231212 | 145700 | 8508954600 | 73800 | 73900 | 73900 | 73800 | 159 |
| 283 | 20231212 | 145600 | 8497215300 | 73900 | 73900 | 74000 | 73800 | 127 |
| 284 | 20231212 | 145500 | 8487834600 | 73900 | 73800 | 73900 | 73800 | 157 |
| 285 | 20231212 | 145400 | 8476242900 | 73800 | 73900 | 74000 | 73800 | 285 |
| 286 | 20231212 | 145300 | 8455185300 | 73900 | 74000 | 74000 | 73900 | 178 |
| 287 | 20231212 | 145200 | 8442025200 | 73900 | 74000 | 74000 | 73900 | 222 |
| 288 | 20231212 | 145100 | 8425613900 | 73900 | 73900 | 74100 | 73900 | 98 |
| 289 | 20231212 | 145000 | 8418366400 | 73900 | 73900 | 74000 | 73900 | 149 |
| 290 | 20231212 | 144900 | 8407347500 | 73900 | 74000 | 74000 | 73900 | 243 |
| 291 | 20231212 | 144800 | 8389381600 | 73900 | 73900 | 74100 | 73900 | 313 |
| 292 | 20231212 | 144700 | 8366243700 | 73900 | 74100 | 74200 | 73900 | 759 |
| 293 | 20231212 | 144600 | 8310132000 | 74100 | 73900 | 74200 | 73900 | 107 |
| 294 | 20231212 | 144500 | 8302204800 | 73900 | 74000 | 74100 | 73900 | 180 |
| 295 | 20231212 | 144400 | 8288890200 | 74000 | 74000 | 74100 | 74000 | 84 |
| 296 | 20231212 | 144300 | 8282671400 | 74000 | 73900 | 74000 | 73900 | 440 |
| 297 | 20231212 | 144200 | 8250151300 | 74000 | 73900 | 74000 | 73900 | 139 |
| 298 | 20231212 | 144100 | 8239875800 | 74000 | 74000 | 74000 | 73900 | 243 |
| 299 | 20231212 | 144000 | 8221910300 | 73900 | 74000 | 74100 | 73900 | 332 |
| 300 | 20231212 | 143900 | 8197365600 | 74100 | 73900 | 74100 | 73900 | 118 |
| 301 | 20231212 | 143800 | 8188638300 | 74000 | 74000 | 74200 | 73900 | 130 |
| 302 | 20231212 | 143700 | 8179015500 | 73900 | 74000 | 74000 | 73900 | 251 |
| 303 | 20231212 | 143600 | 8160459400 | 74000 | 74100 | 74100 | 73900 | 111 |
| 304 | 20231212 | 143500 | 8152246000 | 73900 | 73900 | 74000 | 73900 | 215 |
| 305 | 20231212 | 143400 | 8136351400 | 74100 | 73900 | 74100 | 73900 | 131 |
| 306 | 20231212 | 143300 | 8126666200 | 74000 | 74100 | 74100 | 74000 | 428 |
| 307 | 20231212 | 143200 | 8094980600 | 74200 | 74100 | 74200 | 74000 | 242 |
| 308 | 20231212 | 143100 | 8077058100 | 74200 | 74100 | 74200 | 74000 | 136 |
| 309 | 20231212 | 143000 | 8066981800 | 74100 | 73900 | 74100 | 73900 | 163 |
| 310 | 20231212 | 142900 | 8054922300 | 74000 | 74100 | 74100 | 73900 | 245 |
| 311 | 20231212 | 142800 | 8036799200 | 74000 | 73900 | 74100 | 73900 | 100 |
| 312 | 20231212 | 142700 | 8029396400 | 73900 | 74000 | 74000 | 73800 | 235 |
| 313 | 20231212 | 142600 | 8012025800 | 73900 | 73800 | 73900 | 73800 | 440 |
| 314 | 20231212 | 142500 | 7979544700 | 73800 | 73900 | 73900 | 73800 | 483 |
| 315 | 20231212 | 142400 | 7943860300 | 73900 | 74000 | 74000 | 73900 | 293 |
| 316 | 20231212 | 142300 | 7922204000 | 74000 | 74000 | 74000 | 73900 | 376 |
| 317 | 20231212 | 142200 | 7894407800 | 73900 | 73900 | 74000 | 73900 | 447 |
| 318 | 20231212 | 142100 | 7861370500 | 73900 | 74000 | 74000 | 73900 | 270 |
| 319 | 20231212 | 142000 | 7841414500 | 73900 | 73900 | 74100 | 73900 | 189 |
| 320 | 20231212 | 141900 | 7827428000 | 73900 | 73900 | 74000 | 73900 | 190 |
| 321 | 20231212 | 141800 | 7813384400 | 73900 | 73900 | 74100 | 73900 | 208 |
| 322 | 20231212 | 141700 | 7797995700 | 73900 | 74000 | 74000 | 73900 | 263 |
| 323 | 20231212 | 141600 | 7778540800 | 74100 | 74000 | 74100 | 73900 | 331 |
| 324 | 20231212 | 141500 | 7754045300 | 73900 | 73900 | 74000 | 73900 | 299 |
| 325 | 20231212 | 141400 | 7731945200 | 74000 | 74000 | 74000 | 73900 | 442 |
| 326 | 20231212 | 141300 | 7699266600 | 73900 | 73900 | 74000 | 73900 | 364 |
| 327 | 20231212 | 141200 | 7672344400 | 73900 | 74000 | 74000 | 73900 | 503 |
| 328 | 20231212 | 141100 | 7635167200 | 73900 | 73900 | 74000 | 73900 | 625 |
| 329 | 20231212 | 141000 | 7588966300 | 73900 | 73900 | 74000 | 73900 | 173 |
| 330 | 20231212 | 140900 | 7576175500 | 74000 | 73900 | 74000 | 73900 | 221 |
| 331 | 20231212 | 140800 | 7559839600 | 73900 | 74000 | 74000 | 73900 | 212 |
| 332 | 20231212 | 140700 | 7544159200 | 73900 | 74000 | 74100 | 73900 | 2378 |
| 333 | 20231212 | 140600 | 7368194800 | 74000 | 74000 | 74100 | 74000 | 189 |
| 334 | 20231212 | 140500 | 7354200500 | 74000 | 74000 | 74100 | 74000 | 204 |
| 335 | 20231212 | 140400 | 7339099200 | 74000 | 74100 | 74200 | 74000 | 182 |
| 336 | 20231212 | 140300 | 7325616200 | 74100 | 74100 | 74100 | 74000 | 307 |
| 337 | 20231212 | 140200 | 7302889800 | 74100 | 74100 | 74100 | 74000 | 232 |
| 338 | 20231212 | 140100 | 7285715900 | 74100 | 74100 | 74200 | 74000 | 1673 |
| 339 | 20231212 | 140000 | 7161784100 | 74100 | 74200 | 74200 | 74100 | 297 |
| 340 | 20231212 | 135900 | 7139772100 | 74100 | 74200 | 74300 | 74100 | 223 |
| 341 | 20231212 | 135800 | 7123233900 | 74200 | 74200 | 74300 | 74100 | 144 |
| 342 | 20231212 | 135700 | 7112546700 | 74100 | 74200 | 74200 | 74100 | 243 |
| 343 | 20231212 | 135600 | 7094536800 | 74100 | 74100 | 74100 | 74100 | 170 |
| 344 | 20231212 | 135500 | 7081939800 | 74100 | 74100 | 74200 | 74100 | 60 |
| 345 | 20231212 | 135400 | 7077489400 | 74200 | 74200 | 74200 | 74100 | 460 |
| 346 | 20231212 | 135300 | 7043380500 | 74200 | 74300 | 74300 | 74200 | 671 |
| 347 | 20231212 | 135200 | 6993590400 | 74300 | 74200 | 74300 | 74200 | 140 |
| 348 | 20231212 | 135100 | 6983198600 | 74200 | 74400 | 74400 | 74200 | 133 |
| 349 | 20231212 | 135000 | 6973328600 | 74400 | 74300 | 74400 | 74200 | 128 |
| 350 | 20231212 | 134900 | 6963816000 | 74300 | 74300 | 74500 | 74300 | 293 |
| 351 | 20231212 | 134800 | 6942038900 | 74300 | 74300 | 74400 | 74300 | 466 |
| 352 | 20231212 | 134700 | 6907410300 | 74300 | 74300 | 74400 | 74300 | 163 |
| 353 | 20231212 | 134600 | 6895296400 | 74300 | 74300 | 74400 | 74200 | 96 |
| 354 | 20231212 | 134500 | 6888166500 | 74300 | 74200 | 74300 | 74200 | 173 |
| 355 | 20231212 | 134400 | 6875322800 | 74300 | 74300 | 74400 | 74300 | 86 |
| 356 | 20231212 | 134300 | 6868930800 | 74300 | 74400 | 74400 | 74300 | 5 |
| 357 | 20231212 | 134200 | 6868559000 | 74300 | 74400 | 74400 | 74200 | 176 |
| 358 | 20231212 | 134100 | 6855491200 | 74300 | 74200 | 74300 | 74200 | 110 |
| 359 | 20231212 | 134000 | 6847324900 | 74200 | 74400 | 74400 | 74200 | 253 |
| 360 | 20231212 | 133900 | 6828520000 | 74400 | 74300 | 74400 | 74300 | 106 |
| 361 | 20231212 | 133800 | 6820638500 | 74400 | 74300 | 74400 | 74300 | 33 |
| 362 | 20231212 | 133700 | 6818185700 | 74300 | 74300 | 74300 | 74300 | 189 |
| 363 | 20231212 | 133600 | 6804143000 | 74400 | 74300 | 74400 | 74300 | 70 |
| 364 | 20231212 | 133500 | 6798938300 | 74200 | 74400 | 74400 | 74200 | 160 |
| 365 | 20231212 | 133400 | 6787056900 | 74400 | 74300 | 74400 | 74300 | 18 |
| 366 | 20231212 | 133300 | 6785719100 | 74300 | 74400 | 74400 | 74300 | 342 |
| 367 | 20231212 | 133200 | 6760287500 | 74400 | 74400 | 74400 | 74300 | 142 |
| 368 | 20231212 | 133100 | 6749733300 | 74300 | 74300 | 74300 | 74200 | 240 |
| 369 | 20231212 | 133000 | 6731916700 | 74300 | 74200 | 74400 | 74200 | 145 |
| 370 | 20231212 | 132900 | 6721148600 | 74200 | 74300 | 74300 | 74200 | 174 |
| 371 | 20231212 | 132800 | 6708235500 | 74300 | 74300 | 74300 | 74200 | 94 |
| 372 | 20231212 | 132700 | 6701259400 | 74300 | 74200 | 74300 | 74200 | 175 |
| 373 | 20231212 | 132600 | 6688266500 | 74200 | 74100 | 74200 | 74100 | 456 |
| 374 | 20231212 | 132500 | 6654456300 | 74200 | 74100 | 74200 | 74100 | 168 |
| 375 | 20231212 | 132400 | 6642001600 | 74100 | 74200 | 74200 | 74100 | 78 |
| 376 | 20231212 | 132300 | 6636216900 | 74100 | 74100 | 74100 | 74100 | 39 |
| 377 | 20231212 | 132200 | 6633327000 | 74100 | 74200 | 74200 | 74100 | 428 |
| 378 | 20231212 | 132100 | 6601596700 | 74200 | 74100 | 74200 | 74100 | 263 |
| 379 | 20231212 | 132000 | 6582094800 | 74200 | 74100 | 74200 | 74100 | 124 |
| 380 | 20231212 | 131900 | 6572894600 | 74200 | 74100 | 74200 | 74100 | 24 |
| 381 | 20231212 | 131800 | 6571116000 | 74100 | 74100 | 74200 | 74100 | 115 |
| 382 | 20231212 | 131700 | 6562594200 | 74100 | 74100 | 74200 | 74100 | 837 |
| 383 | 20231212 | 131600 | 6500567100 | 74200 | 74100 | 74200 | 74100 | 217 |
| 384 | 20231212 | 131500 | 6484480100 | 74200 | 74100 | 74200 | 74100 | 202 |
| 385 | 20231212 | 131400 | 6469510800 | 74100 | 74200 | 74200 | 74100 | 173 |
| 386 | 20231212 | 131300 | 6456685900 | 74100 | 74100 | 74200 | 74100 | 183 |
| 387 | 20231212 | 131200 | 6443120200 | 74100 | 74200 | 74200 | 74100 | 527 |
| 388 | 20231212 | 131100 | 6404049400 | 74200 | 74300 | 74300 | 74200 | 63 |
| 389 | 20231212 | 131000 | 6399369500 | 74200 | 74100 | 74200 | 74100 | 144 |
| 390 | 20231212 | 130900 | 6388697800 | 74200 | 74100 | 74200 | 74100 | 59 |
| 391 | 20231212 | 130800 | 6384320800 | 74200 | 74300 | 74300 | 74100 | 112 |
| 392 | 20231212 | 130700 | 6376013900 | 74100 | 74200 | 74200 | 74100 | 321 |
| 393 | 20231212 | 130600 | 6352197100 | 74200 | 74300 | 74300 | 74200 | 153 |
| 394 | 20231212 | 130500 | 6340844000 | 74300 | 74300 | 74300 | 74200 | 49 |
| 395 | 20231212 | 130400 | 6337204600 | 74100 | 74200 | 74200 | 74100 | 279 |
| 396 | 20231212 | 130300 | 6316513700 | 74200 | 74100 | 74200 | 74100 | 51 |
| 397 | 20231212 | 130200 | 6312733500 | 74100 | 74200 | 74200 | 74100 | 413 |
| 398 | 20231212 | 130100 | 6282127000 | 74200 | 74200 | 74200 | 74100 | 1220 |
| 399 | 20231212 | 130000 | 6191674700 | 74200 | 74200 | 74300 | 74200 | 53 |
| 400 | 20231212 | 125900 | 6187741400 | 74300 | 74300 | 74400 | 74200 | 590 |
| 401 | 20231212 | 125800 | 6143958300 | 74300 | 74400 | 74400 | 74200 | 218 |
| 402 | 20231212 | 125700 | 6127780800 | 74400 | 74300 | 74400 | 74200 | 139 |
| 403 | 20231212 | 125600 | 6117457600 | 74300 | 74300 | 74300 | 74300 | 180 |
| 404 | 20231212 | 125500 | 6104083600 | 74300 | 74400 | 74400 | 74300 | 591 |
| 405 | 20231212 | 125400 | 6060133600 | 74400 | 74300 | 74400 | 74300 | 141 |
| 406 | 20231212 | 125300 | 6049651300 | 74400 | 74300 | 74400 | 74300 | 37 |
| 407 | 20231212 | 125200 | 6046902000 | 74300 | 74100 | 74300 | 74100 | 612 |
| 408 | 20231212 | 125100 | 6001519200 | 74100 | 74700 | 74700 | 74100 | 3421 |
| 409 | 20231212 | 125000 | 5747418800 | 74700 | 74600 | 74700 | 74600 | 109 |
| 410 | 20231212 | 124900 | 5739285500 | 74600 | 74600 | 74700 | 74500 | 63 |
| 411 | 20231212 | 124800 | 5734586500 | 74500 | 74600 | 74600 | 74500 | 376 |
| 412 | 20231212 | 124700 | 5706565800 | 74600 | 74500 | 74600 | 74500 | 231 |
| 413 | 20231212 | 124600 | 5689345900 | 74600 | 74700 | 74700 | 74600 | 171 |
| 414 | 20231212 | 124500 | 5676585900 | 74700 | 74700 | 74800 | 74500 | 3860 |
| 415 | 20231212 | 124400 | 5388827600 | 74700 | 74700 | 74700 | 74700 | 6 |
| 416 | 20231212 | 124300 | 5388379400 | 74800 | 74600 | 74800 | 74600 | 92 |
| 417 | 20231212 | 124200 | 5381506800 | 74600 | 74700 | 74700 | 74600 | 287 |
| 418 | 20231212 | 124100 | 5360085700 | 74700 | 74700 | 74700 | 74600 | 192 |
| 419 | 20231212 | 124000 | 5345748700 | 74700 | 74700 | 74700 | 74600 | 135 |
| 420 | 20231212 | 123900 | 5335674600 | 74700 | 74700 | 74700 | 74600 | 96 |
| 421 | 20231212 | 123800 | 5328504100 | 74700 | 74700 | 74700 | 74600 | 858 |
| 422 | 20231212 | 123700 | 5264417700 | 74700 | 74900 | 74900 | 74700 | 207 |
| 423 | 20231212 | 123600 | 5248951600 | 74900 | 74800 | 74900 | 74800 | 149 |
| 424 | 20231212 | 123500 | 5237801800 | 74800 | 74800 | 74800 | 74800 | 63 |
| 425 | 20231212 | 123400 | 5233089400 | 74700 | 74800 | 74900 | 74700 | 180 |
| 426 | 20231212 | 123300 | 5219633700 | 74800 | 74900 | 74900 | 74800 | 323 |
| 427 | 20231212 | 123200 | 5195465600 | 75000 | 74900 | 75000 | 74800 | 121 |
| 428 | 20231212 | 123100 | 5186406700 | 74900 | 74800 | 74900 | 74800 | 118 |
| 429 | 20231212 | 123000 | 5177571600 | 74900 | 75000 | 75000 | 74900 | 40 |
| 430 | 20231212 | 122900 | 5174572900 | 74900 | 74800 | 74900 | 74700 | 130 |
| 431 | 20231212 | 122800 | 5164858000 | 74900 | 74800 | 75000 | 74700 | 45 |
| 432 | 20231212 | 122700 | 5161487400 | 74800 | 74700 | 74800 | 74700 | 239 |
| 433 | 20231212 | 122600 | 5143626400 | 74800 | 74800 | 74800 | 74700 | 88 |
| 434 | 20231212 | 122500 | 5137051700 | 74700 | 74700 | 74800 | 74700 | 179 |
| 435 | 20231212 | 122400 | 5123678400 | 74700 | 74800 | 74800 | 74700 | 60 |
| 436 | 20231212 | 122300 | 5119191900 | 74800 | 74900 | 74900 | 74800 | 170 |
| 437 | 20231212 | 122200 | 5106474000 | 74800 | 75000 | 75100 | 74800 | 242 |
| 438 | 20231212 | 122100 | 5088325000 | 75100 | 75100 | 75100 | 75100 | 38 |
| 439 | 20231212 | 122000 | 5085471200 | 75100 | 75000 | 75100 | 75000 | 222 |
| 440 | 20231212 | 121900 | 5068819000 | 75000 | 74900 | 75000 | 74900 | 70 |
| 441 | 20231212 | 121800 | 5063574900 | 74900 | 74900 | 74900 | 74800 | 169 |
| 442 | 20231212 | 121700 | 5050927100 | 74800 | 74800 | 74900 | 74800 | 224 |
| 443 | 20231212 | 121600 | 5034171600 | 74800 | 74900 | 74900 | 74800 | 88 |
| 444 | 20231212 | 121500 | 5027586300 | 74900 | 74900 | 74900 | 74900 | 46 |
| 445 | 20231212 | 121400 | 5024140900 | 74900 | 75000 | 75100 | 74800 | 177 |
| 446 | 20231212 | 121300 | 5010879200 | 74900 | 74900 | 75000 | 74900 | 419 |
| 447 | 20231212 | 121200 | 4979495900 | 74900 | 75000 | 75100 | 74900 | 119 |
| 448 | 20231212 | 121100 | 4970576900 | 75100 | 75000 | 75100 | 75000 | 128 |
| 449 | 20231212 | 121000 | 4960974100 | 75000 | 75100 | 75100 | 75000 | 92 |
| 450 | 20231212 | 120900 | 4954072800 | 75100 | 75100 | 75200 | 75100 | 43 |
| 451 | 20231212 | 120800 | 4950841700 | 75200 | 75000 | 75200 | 75000 | 70 |
| 452 | 20231212 | 120700 | 4945582800 | 75000 | 75100 | 75100 | 75000 | 218 |
| 453 | 20231212 | 120600 | 4929224000 | 75200 | 75200 | 75200 | 75100 | 24 |
| 454 | 20231212 | 120500 | 4927420800 | 75100 | 75000 | 75100 | 75000 | 231 |
| 455 | 20231212 | 120400 | 4910084000 | 75100 | 75100 | 75100 | 75000 | 60 |
| 456 | 20231212 | 120300 | 4905578200 | 75100 | 75000 | 75100 | 75000 | 103 |
| 457 | 20231212 | 120200 | 4897853100 | 75100 | 75100 | 75100 | 75000 | 87 |
| 458 | 20231212 | 120100 | 4891322400 | 75100 | 75000 | 75100 | 75000 | 209 |
| 459 | 20231212 | 120000 | 4875647000 | 75100 | 75100 | 75100 | 75100 | 38 |
| 460 | 20231212 | 115900 | 4872793200 | 75100 | 75100 | 75200 | 75000 | 170 |
| 461 | 20231212 | 115800 | 4860039400 | 75100 | 75100 | 75200 | 75100 | 47 |
| 462 | 20231212 | 115700 | 4856509200 | 75100 | 75100 | 75100 | 75100 | 19 |
| 463 | 20231212 | 115600 | 4855082300 | 75100 | 75100 | 75100 | 75000 | 61 |
| 464 | 20231212 | 115500 | 4850501500 | 75100 | 75000 | 75100 | 75000 | 59 |
| 465 | 20231212 | 115400 | 4846074400 | 75200 | 75000 | 75200 | 75000 | 15 |
| 466 | 20231212 | 115300 | 4844946600 | 75200 | 75100 | 75200 | 75000 | 145 |
| 467 | 20231212 | 115200 | 4834067700 | 75100 | 75000 | 75100 | 75000 | 162 |
| 468 | 20231212 | 115100 | 4821910400 | 75100 | 75300 | 75300 | 75100 | 47 |
| 469 | 20231212 | 115000 | 4818376500 | 75200 | 75200 | 75200 | 75200 | 6 |
| 470 | 20231212 | 114900 | 4817925300 | 75200 | 75100 | 75200 | 75000 | 227 |
| 471 | 20231212 | 114800 | 4800892800 | 75100 | 75000 | 75100 | 75000 | 143 |
| 472 | 20231212 | 114700 | 4790160400 | 75100 | 75000 | 75100 | 75000 | 134 |
| 473 | 20231212 | 114600 | 4780109600 | 75300 | 75000 | 75300 | 75000 | 208 |
| 474 | 20231212 | 114500 | 4764489500 | 75100 | 75100 | 75200 | 75100 | 87 |
| 475 | 20231212 | 114400 | 4757955000 | 75200 | 75100 | 75200 | 75100 | 39 |
| 476 | 20231212 | 114300 | 4755022700 | 75200 | 75100 | 75200 | 75100 | 197 |
| 477 | 20231212 | 114200 | 4740220200 | 75100 | 75100 | 75100 | 75100 | 24 |
| 478 | 20231212 | 114100 | 4738417800 | 75000 | 75100 | 75100 | 75000 | 86 |
| 479 | 20231212 | 114000 | 4731965800 | 75000 | 75100 | 75200 | 75000 | 170 |
| 480 | 20231212 | 113900 | 4719205900 | 75000 | 75200 | 75200 | 75000 | 226 |
| 481 | 20231212 | 113800 | 4702241400 | 75100 | 75100 | 75100 | 75100 | 15 |
| 482 | 20231212 | 113700 | 4701114900 | 75200 | 75100 | 75200 | 75000 | 191 |
| 483 | 20231212 | 113600 | 4686783200 | 75100 | 75100 | 75100 | 75000 | 22 |
| 484 | 20231212 | 113500 | 4685131600 | 75000 | 75100 | 75200 | 75000 | 295 |
| 485 | 20231212 | 113400 | 4662979300 | 75100 | 75200 | 75200 | 75100 | 43 |
| 486 | 20231212 | 113300 | 4659747200 | 75100 | 75200 | 75200 | 75100 | 483 |
| 487 | 20231212 | 113200 | 4623470300 | 75200 | 75200 | 75200 | 75100 | 65 |
| 488 | 20231212 | 113100 | 4618583300 | 75200 | 75200 | 75200 | 75100 | 104 |
| 489 | 20231212 | 113000 | 4610772300 | 75200 | 75100 | 75200 | 75100 | 113 |
| 490 | 20231212 | 112900 | 4602281200 | 75100 | 75100 | 75100 | 75100 | 156 |
| 491 | 20231212 | 112800 | 4590565600 | 75200 | 75100 | 75200 | 75100 | 191 |
| 492 | 20231212 | 112700 | 4576219100 | 75100 | 75300 | 75300 | 75100 | 36 |
| 493 | 20231212 | 112600 | 4573511900 | 75300 | 75100 | 75300 | 75100 | 53 |
| 494 | 20231212 | 112500 | 4569526200 | 75200 | 75200 | 75300 | 75100 | 180 |
| 495 | 20231212 | 112400 | 4555996200 | 75200 | 75200 | 75200 | 75200 | 49 |
| 496 | 20231212 | 112300 | 4552311400 | 75200 | 75200 | 75300 | 75200 | 44 |
| 497 | 20231212 | 112200 | 4549002500 | 75200 | 75300 | 75300 | 75100 | 60 |
| 498 | 20231212 | 112100 | 4544491600 | 75100 | 75300 | 75400 | 75100 | 187 |
| 499 | 20231212 | 112000 | 4530413700 | 75400 | 75400 | 75400 | 75300 | 161 |
| 500 | 20231212 | 111900 | 4518280300 | 75400 | 75300 | 75400 | 75300 | 131 |
| 501 | 20231212 | 111800 | 4508412300 | 75300 | 75300 | 75500 | 75300 | 332 |
| 502 | 20231212 | 111700 | 4483371000 | 75200 | 75200 | 75300 | 75200 | 84 |
| 503 | 20231212 | 111600 | 4477054100 | 75300 | 75300 | 75300 | 75300 | 26 |
| 504 | 20231212 | 111500 | 4475096300 | 75200 | 75200 | 75400 | 75200 | 68 |
| 505 | 20231212 | 111400 | 4469980100 | 75300 | 75300 | 75300 | 75300 | 21 |
| 506 | 20231212 | 111300 | 4468398800 | 75300 | 75300 | 75400 | 75200 | 144 |
| 507 | 20231212 | 111200 | 4457559900 | 75400 | 75400 | 75400 | 75400 | 102 |
| 508 | 20231212 | 111100 | 4449869100 | 75400 | 75500 | 75600 | 75400 | 119 |
| 509 | 20231212 | 111000 | 4440894700 | 75600 | 75500 | 75600 | 75500 | 44 |
| 510 | 20231212 | 110900 | 4437572600 | 75500 | 75500 | 75500 | 75400 | 124 |
| 511 | 20231212 | 110800 | 4428214200 | 75500 | 75500 | 75600 | 75500 | 70 |
| 512 | 20231212 | 110700 | 4422926000 | 75600 | 75500 | 75600 | 75500 | 137 |
| 513 | 20231212 | 110600 | 4412580700 | 75500 | 75600 | 75600 | 75500 | 29 |
| 514 | 20231212 | 110500 | 4410389800 | 75500 | 75500 | 75600 | 75500 | 258 |
| 515 | 20231212 | 110400 | 4390905800 | 75600 | 75300 | 75600 | 75300 | 364 |
| 516 | 20231212 | 110300 | 4363431700 | 75300 | 75500 | 75500 | 75300 | 26 |
| 517 | 20231212 | 110200 | 4361469300 | 75500 | 75200 | 75500 | 75200 | 59 |
| 518 | 20231212 | 110100 | 4357032200 | 75200 | 75100 | 75200 | 75000 | 189 |
| 519 | 20231212 | 110000 | 4342843200 | 75200 | 75400 | 75400 | 75100 | 183 |
| 520 | 20231212 | 105900 | 4329081000 | 75400 | 75500 | 75500 | 75400 | 56 |
| 521 | 20231212 | 105800 | 4324858400 | 75500 | 75300 | 75500 | 75200 | 77 |
| 522 | 20231212 | 105700 | 4319053800 | 75400 | 75200 | 75400 | 75000 | 363 |
| 523 | 20231212 | 105600 | 4291788400 | 75200 | 75300 | 75300 | 75200 | 146 |
| 524 | 20231212 | 105500 | 4280801600 | 75300 | 75400 | 75400 | 75200 | 32 |
| 525 | 20231212 | 105400 | 4278394200 | 75200 | 75200 | 75400 | 75200 | 153 |
| 526 | 20231212 | 105300 | 4266883400 | 75200 | 75000 | 75200 | 75000 | 36 |
| 527 | 20231212 | 105200 | 4264180600 | 75000 | 75000 | 75100 | 75000 | 125 |
| 528 | 20231212 | 105100 | 4254804400 | 75000 | 75100 | 75100 | 75000 | 650 |
| 529 | 20231212 | 105000 | 4206007500 | 75100 | 75200 | 75300 | 75100 | 68 |
| 530 | 20231212 | 104900 | 4200895400 | 75200 | 75200 | 75200 | 75200 | 54 |
| 531 | 20231212 | 104800 | 4196834600 | 75200 | 75300 | 75300 | 75100 | 120 |
| 532 | 20231212 | 104700 | 4187815400 | 75400 | 75300 | 75400 | 75300 | 44 |
| 533 | 20231212 | 104600 | 4184501700 | 75100 | 75100 | 75100 | 75100 | 29 |
| 534 | 20231212 | 104500 | 4182323800 | 75400 | 75100 | 75400 | 75100 | 116 |
| 535 | 20231212 | 104400 | 4173606100 | 75100 | 75300 | 75300 | 75000 | 164 |
| 536 | 20231212 | 104300 | 4161286000 | 75400 | 75200 | 75400 | 75200 | 101 |
| 537 | 20231212 | 104200 | 4153684600 | 75100 | 75300 | 75300 | 75100 | 112 |
| 538 | 20231212 | 104100 | 4145266200 | 75400 | 75400 | 75400 | 75300 | 49 |
| 539 | 20231212 | 104000 | 4141571700 | 75300 | 75300 | 75400 | 75300 | 374 |
| 540 | 20231212 | 103900 | 4113404400 | 75300 | 75400 | 75400 | 75300 | 129 |
| 541 | 20231212 | 103800 | 4103690100 | 75400 | 75200 | 75400 | 75200 | 217 |
| 542 | 20231212 | 103700 | 4087349700 | 75200 | 75200 | 75200 | 75200 | 36 |
| 543 | 20231212 | 103600 | 4084642500 | 75100 | 75100 | 75200 | 75100 | 174 |
| 544 | 20231212 | 103500 | 4071572000 | 75200 | 75200 | 75200 | 75100 | 34 |
| 545 | 20231212 | 103400 | 4069016700 | 75100 | 75100 | 75100 | 75100 | 16 |
| 546 | 20231212 | 103300 | 4067815100 | 75000 | 75100 | 75100 | 75000 | 55 |
| 547 | 20231212 | 103200 | 4063685300 | 75000 | 75100 | 75100 | 75000 | 114 |
| 548 | 20231212 | 103100 | 4055130500 | 75100 | 75100 | 75200 | 75100 | 37 |
| 549 | 20231212 | 103000 | 4052350000 | 75000 | 75100 | 75100 | 75000 | 567 |
| 550 | 20231212 | 102900 | 4009821500 | 75200 | 75300 | 75300 | 75100 | 198 |
| 551 | 20231212 | 102800 | 3994940000 | 75300 | 75300 | 75300 | 75200 | 127 |
| 552 | 20231212 | 102700 | 3985383900 | 75300 | 75000 | 75300 | 75000 | 175 |
| 553 | 20231212 | 102600 | 3972254400 | 75000 | 75200 | 75200 | 74900 | 699 |
| 554 | 20231212 | 102500 | 3919803000 | 75200 | 75300 | 75300 | 75200 | 33 |
| 555 | 20231212 | 102400 | 3917321300 | 75300 | 75200 | 75300 | 75200 | 115 |
| 556 | 20231212 | 102300 | 3908669800 | 75200 | 75200 | 75300 | 75200 | 43 |
| 557 | 20231212 | 102200 | 3905435900 | 75200 | 75200 | 75300 | 75100 | 135 |
| 558 | 20231212 | 102100 | 3895291900 | 75300 | 75300 | 75300 | 75300 | 16 |
| 559 | 20231212 | 102000 | 3894087100 | 75300 | 75200 | 75300 | 75200 | 23 |
| 560 | 20231212 | 101900 | 3892357200 | 75100 | 75300 | 75300 | 75100 | 171 |
| 561 | 20231212 | 101800 | 3879498700 | 75300 | 75400 | 75400 | 75300 | 48 |
| 562 | 20231212 | 101700 | 3875884200 | 75200 | 75400 | 75400 | 75200 | 478 |
| 563 | 20231212 | 101600 | 3839853800 | 75500 | 75400 | 75500 | 75400 | 22 |
| 564 | 20231212 | 101500 | 3838194800 | 75500 | 75400 | 75500 | 75400 | 75 |
| 565 | 20231212 | 101400 | 3832533800 | 75400 | 75400 | 75500 | 75400 | 339 |
| 566 | 20231212 | 101300 | 3806973100 | 75400 | 75300 | 75400 | 75200 | 168 |
| 567 | 20231212 | 101200 | 3794321700 | 75300 | 75100 | 75300 | 75100 | 121 |
| 568 | 20231212 | 101100 | 3785228400 | 75100 | 75100 | 75100 | 75100 | 179 |
| 569 | 20231212 | 101000 | 3771785500 | 75200 | 75200 | 75200 | 75100 | 61 |
| 570 | 20231212 | 100900 | 3767199800 | 75300 | 75100 | 75400 | 75100 | 104 |
| 571 | 20231212 | 100800 | 3759369200 | 75200 | 75300 | 75300 | 75200 | 249 |
| 572 | 20231212 | 100700 | 3740635900 | 75300 | 75300 | 75400 | 75300 | 135 |
| 573 | 20231212 | 100600 | 3730468200 | 75200 | 75300 | 75300 | 75200 | 219 |
| 574 | 20231212 | 100500 | 3713981500 | 75300 | 75200 | 75300 | 75200 | 106 |
| 575 | 20231212 | 100400 | 3706010200 | 75200 | 75400 | 75400 | 75200 | 176 |
| 576 | 20231212 | 100300 | 3692762600 | 75300 | 75300 | 75400 | 75300 | 47 |
| 577 | 20231212 | 100200 | 3689222400 | 75300 | 75300 | 75300 | 75200 | 55 |
| 578 | 20231212 | 100100 | 3685083900 | 75200 | 75300 | 75300 | 75200 | 51 |
| 579 | 20231212 | 100000 | 3681248600 | 75300 | 75400 | 75400 | 75200 | 158 |
| 580 | 20231212 | 095900 | 3669363000 | 75300 | 75200 | 75300 | 75200 | 93 |
| 581 | 20231212 | 095800 | 3662364400 | 75200 | 75300 | 75300 | 75200 | 177 |
| 582 | 20231212 | 095700 | 3649051900 | 75300 | 75300 | 75400 | 75300 | 92 |
| 583 | 20231212 | 095600 | 3642121900 | 75300 | 75600 | 75600 | 75300 | 276 |
| 584 | 20231212 | 095500 | 3621288900 | 75600 | 75800 | 75900 | 75500 | 689 |
| 585 | 20231212 | 095400 | 3569229400 | 75700 | 75800 | 75900 | 75700 | 786 |
| 586 | 20231212 | 095300 | 3509629100 | 75700 | 75400 | 75700 | 75400 | 100 |
| 587 | 20231212 | 095200 | 3502068900 | 75400 | 75100 | 75500 | 75100 | 280 |
| 588 | 20231212 | 095100 | 3480968900 | 75300 | 75200 | 75300 | 75100 | 35 |
| 589 | 20231212 | 095000 | 3478338900 | 75200 | 75000 | 75200 | 75000 | 150 |
| 590 | 20231212 | 094900 | 3467082600 | 75100 | 75200 | 75200 | 75100 | 121 |
| 591 | 20231212 | 094800 | 3457993200 | 75200 | 75200 | 75200 | 75100 | 98 |
| 592 | 20231212 | 094700 | 3450632200 | 75100 | 75100 | 75200 | 75100 | 37 |
| 593 | 20231212 | 094600 | 3447852300 | 75100 | 75100 | 75200 | 74700 | 835 |
| 594 | 20231212 | 094500 | 3385291400 | 75100 | 75000 | 75100 | 75000 | 334 |
| 595 | 20231212 | 094400 | 3360218000 | 75100 | 74800 | 75100 | 74800 | 402 |
| 596 | 20231212 | 094300 | 3330063400 | 74800 | 74600 | 74800 | 74500 | 579 |
| 597 | 20231212 | 094200 | 3286850400 | 74600 | 74900 | 74900 | 74600 | 1267 |
| 598 | 20231212 | 094100 | 3192212200 | 74900 | 75000 | 75100 | 74800 | 379 |
| 599 | 20231212 | 094000 | 3163807200 | 75000 | 75100 | 75100 | 75000 | 483 |
| 600 | 20231212 | 093900 | 3127548900 | 75100 | 75100 | 75200 | 75100 | 188 |
| 601 | 20231212 | 093800 | 3113425000 | 75100 | 75000 | 75200 | 75000 | 247 |
| 602 | 20231212 | 093700 | 3094875600 | 75100 | 75100 | 75200 | 75000 | 1303 |
| 603 | 20231212 | 093600 | 2997059500 | 75100 | 75600 | 75600 | 75100 | 2467 |
| 604 | 20231212 | 093500 | 2811147600 | 75600 | 75700 | 75700 | 75600 | 1140 |
| 605 | 20231212 | 093400 | 2724940600 | 75800 | 75800 | 75800 | 75700 | 528 |
| 606 | 20231212 | 093300 | 2684961300 | 75700 | 75800 | 75800 | 75700 | 168 |
| 607 | 20231212 | 093200 | 2672227400 | 75800 | 75500 | 75900 | 75500 | 623 |
| 608 | 20231212 | 093100 | 2625082700 | 75500 | 75700 | 75700 | 75500 | 655 |
| 609 | 20231212 | 093000 | 2575574500 | 75700 | 75800 | 76000 | 75700 | 1112 |
| 610 | 20231212 | 092900 | 2491296800 | 75900 | 75900 | 75900 | 75800 | 56 |
| 611 | 20231212 | 092800 | 2487048200 | 75900 | 76100 | 76100 | 75900 | 981 |
| 612 | 20231212 | 092700 | 2412508800 | 76100 | 76200 | 76200 | 76100 | 385 |
| 613 | 20231212 | 092600 | 2383209700 | 76200 | 76100 | 76200 | 76100 | 258 |
| 614 | 20231212 | 092500 | 2363567900 | 76100 | 76100 | 76200 | 76000 | 517 |
| 615 | 20231212 | 092400 | 2324253900 | 76100 | 76100 | 76200 | 76000 | 616 |
| 616 | 20231212 | 092300 | 2277382000 | 76100 | 76200 | 76200 | 76100 | 498 |
| 617 | 20231212 | 092200 | 2239443600 | 76200 | 76500 | 76600 | 76200 | 1050 |
| 618 | 20231212 | 092100 | 2159220000 | 76500 | 76800 | 76800 | 76500 | 1374 |
| 619 | 20231212 | 092000 | 2053922700 | 76700 | 76800 | 76800 | 76700 | 185 |
| 620 | 20231212 | 091900 | 2039732200 | 76800 | 77000 | 77000 | 76700 | 835 |
| 621 | 20231212 | 091800 | 1975584200 | 77000 | 76800 | 77000 | 76800 | 815 |
| 622 | 20231212 | 091700 | 1912959400 | 76800 | 76900 | 76900 | 76800 | 497 |
| 623 | 20231212 | 091600 | 1874763400 | 76900 | 77000 | 77000 | 76600 | 866 |
| 624 | 20231212 | 091500 | 1808228400 | 77000 | 77300 | 77500 | 77000 | 4569 |
| 625 | 20231212 | 091400 | 1455281200 | 77300 | 77100 | 77300 | 77100 | 1603 |
| 626 | 20231212 | 091300 | 1331530100 | 77100 | 76900 | 77100 | 76800 | 1623 |
| 627 | 20231212 | 091200 | 1206516600 | 76700 | 76700 | 76900 | 76600 | 1519 |
| 628 | 20231212 | 091100 | 1089889300 | 76600 | 76300 | 76600 | 76300 | 1122 |
| 629 | 20231212 | 091000 | 1004012900 | 76500 | 76400 | 76500 | 76000 | 975 |
| 630 | 20231212 | 090900 | 929582600 | 76500 | 76000 | 76600 | 76000 | 1661 |
| 631 | 20231212 | 090800 | 802694500 | 76000 | 75900 | 76000 | 75800 | 343 |
| 632 | 20231212 | 090700 | 776677000 | 75800 | 75600 | 75800 | 75600 | 216 |
| 633 | 20231212 | 090600 | 760325600 | 75600 | 76000 | 76000 | 75600 | 2157 |
| 634 | 20231212 | 090500 | 596954100 | 76000 | 75500 | 76000 | 75500 | 126 |
| 635 | 20231212 | 090400 | 587416200 | 75500 | 75700 | 75800 | 75300 | 2553 |
| 636 | 20231212 | 090300 | 394471200 | 75800 | 75900 | 76000 | 75700 | 414 |
| 637 | 20231212 | 090200 | 363074700 | 75900 | 75700 | 75900 | 75700 | 324 |
| 638 | 20231212 | 090100 | 338514500 | 75700 | 76400 | 76400 | 75700 | 1340 |
| 639 | 20231212 | 090000 | 236904800 | 76000 | 76500 | 76500 | 75700 | 3093 |