35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 191400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 9483 |
| 3 | 20231227 | 191300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 4 | 20231227 | 191200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 5 | 20231227 | 191100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 6 | 20231227 | 191000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 7 | 20231227 | 190900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 8 | 20231227 | 190800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 9 | 20231227 | 190700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 10 | 20231227 | 190600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 11 | 20231227 | 190500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 12 | 20231227 | 190400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 13 | 20231227 | 190300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 14 | 20231227 | 190200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 15 | 20231227 | 190100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 16 | 20231227 | 190000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 17 | 20231227 | 185900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 18 | 20231227 | 185800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 19 | 20231227 | 185700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 20 | 20231227 | 185600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 21 | 20231227 | 185500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 22 | 20231227 | 185400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 23 | 20231227 | 185300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 24 | 20231227 | 185200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 25 | 20231227 | 185100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 26 | 20231227 | 185000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 27 | 20231227 | 184900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 28 | 20231227 | 184800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 29 | 20231227 | 184700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 30 | 20231227 | 184600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 31 | 20231227 | 184500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 32 | 20231227 | 184400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 9483 |
| 33 | 20231227 | 184300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 34 | 20231227 | 184200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 35 | 20231227 | 184100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 36 | 20231227 | 184000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 37 | 20231227 | 183900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 38 | 20231227 | 183800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 39 | 20231227 | 183700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 40 | 20231227 | 183600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 41 | 20231227 | 183500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 42 | 20231227 | 183400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 43 | 20231227 | 183300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 44 | 20231227 | 183200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 45 | 20231227 | 183100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 46 | 20231227 | 183000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 47 | 20231227 | 182900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 48 | 20231227 | 182800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 49 | 20231227 | 182700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 50 | 20231227 | 182600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 51 | 20231227 | 182500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 52 | 20231227 | 182400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 53 | 20231227 | 182300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 54 | 20231227 | 182200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 55 | 20231227 | 182100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 56 | 20231227 | 182000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 57 | 20231227 | 181900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 58 | 20231227 | 181800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 59 | 20231227 | 181700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 60 | 20231227 | 181600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 61 | 20231227 | 181500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 62 | 20231227 | 181400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 9483 |
| 63 | 20231227 | 181300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 64 | 20231227 | 181200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 65 | 20231227 | 181100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 66 | 20231227 | 181000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 67 | 20231227 | 180900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 68 | 20231227 | 180800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 69 | 20231227 | 180700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 70 | 20231227 | 180600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 71 | 20231227 | 180500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 72 | 20231227 | 180400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 73 | 20231227 | 180300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 74 | 20231227 | 180200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 75 | 20231227 | 180100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 76 | 20231227 | 180000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 77 | 20231227 | 175900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 78 | 20231227 | 175800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 79 | 20231227 | 175700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 80 | 20231227 | 175600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 81 | 20231227 | 175500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 82 | 20231227 | 175400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 83 | 20231227 | 175300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 84 | 20231227 | 175200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 85 | 20231227 | 175100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 86 | 20231227 | 175000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 87 | 20231227 | 174900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 88 | 20231227 | 174800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 89 | 20231227 | 174700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 90 | 20231227 | 174600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 91 | 20231227 | 174500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 92 | 20231227 | 174400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 9483 |
| 93 | 20231227 | 174300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 94 | 20231227 | 174200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 95 | 20231227 | 174100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 96 | 20231227 | 174000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 97 | 20231227 | 173900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 98 | 20231227 | 173800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 99 | 20231227 | 173700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 100 | 20231227 | 173600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 101 | 20231227 | 173500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 102 | 20231227 | 173400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 103 | 20231227 | 173300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 104 | 20231227 | 173200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 105 | 20231227 | 173100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 106 | 20231227 | 173000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 107 | 20231227 | 172900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 108 | 20231227 | 172800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 109 | 20231227 | 172700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 110 | 20231227 | 172600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 111 | 20231227 | 172500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 112 | 20231227 | 172400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 113 | 20231227 | 172300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 114 | 20231227 | 172200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 115 | 20231227 | 172100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 116 | 20231227 | 172000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 117 | 20231227 | 171900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 118 | 20231227 | 171800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 119 | 20231227 | 171700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 120 | 20231227 | 171600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 121 | 20231227 | 171500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 122 | 20231227 | 171400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 9483 |
| 123 | 20231227 | 171300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 124 | 20231227 | 171200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 125 | 20231227 | 171100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 126 | 20231227 | 171000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 127 | 20231227 | 170900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 128 | 20231227 | 170800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 129 | 20231227 | 170700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 130 | 20231227 | 170600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 131 | 20231227 | 170500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 132 | 20231227 | 170400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 133 | 20231227 | 170300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 134 | 20231227 | 170200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 135 | 20231227 | 170100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 136 | 20231227 | 170000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 137 | 20231227 | 165900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 138 | 20231227 | 165800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 139 | 20231227 | 165700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 140 | 20231227 | 165600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 141 | 20231227 | 165500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 142 | 20231227 | 165400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 143 | 20231227 | 165300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 144 | 20231227 | 165200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 145 | 20231227 | 165100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 146 | 20231227 | 165000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 147 | 20231227 | 164900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 148 | 20231227 | 164800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 149 | 20231227 | 164700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 150 | 20231227 | 164600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 151 | 20231227 | 164500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 152 | 20231227 | 164400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 9483 |
| 153 | 20231227 | 164300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 154 | 20231227 | 164200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 155 | 20231227 | 164100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 156 | 20231227 | 164000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 157 | 20231227 | 163900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 158 | 20231227 | 163800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 159 | 20231227 | 163700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 160 | 20231227 | 163600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 161 | 20231227 | 163500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 162 | 20231227 | 163400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 163 | 20231227 | 163300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 164 | 20231227 | 163200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 165 | 20231227 | 163100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 166 | 20231227 | 163000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 167 | 20231227 | 162900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 168 | 20231227 | 162800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 169 | 20231227 | 162700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 170 | 20231227 | 162600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 171 | 20231227 | 162500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 172 | 20231227 | 162400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 173 | 20231227 | 162300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 174 | 20231227 | 162200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 175 | 20231227 | 162100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 176 | 20231227 | 162000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 177 | 20231227 | 161900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 178 | 20231227 | 161800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 179 | 20231227 | 161700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 180 | 20231227 | 161600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 181 | 20231227 | 161500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 182 | 20231227 | 161400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 9483 |
| 183 | 20231227 | 161300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 184 | 20231227 | 161200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 185 | 20231227 | 161100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 186 | 20231227 | 161000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 187 | 20231227 | 160900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 188 | 20231227 | 160800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 189 | 20231227 | 160700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 190 | 20231227 | 160600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 191 | 20231227 | 160500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 192 | 20231227 | 160400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 193 | 20231227 | 160300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 194 | 20231227 | 160200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 195 | 20231227 | 160100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 196 | 20231227 | 160000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 197 | 20231227 | 155900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 198 | 20231227 | 155800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 199 | 20231227 | 155700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 200 | 20231227 | 155600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 201 | 20231227 | 155500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 202 | 20231227 | 155400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 203 | 20231227 | 155300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 204 | 20231227 | 155200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 205 | 20231227 | 155100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 206 | 20231227 | 155000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 207 | 20231227 | 154900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 208 | 20231227 | 154800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 209 | 20231227 | 154700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 210 | 20231227 | 154600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 211 | 20231227 | 154500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 212 | 20231227 | 154400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 9483 |
| 213 | 20231227 | 154300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 214 | 20231227 | 154200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 215 | 20231227 | 154100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 216 | 20231227 | 154000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 217 | 20231227 | 153900 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 218 | 20231227 | 153800 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 219 | 20231227 | 153700 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 220 | 20231227 | 153600 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 221 | 20231227 | 153500 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 222 | 20231227 | 153400 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 223 | 20231227 | 153300 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 224 | 20231227 | 153200 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 225 | 20231227 | 153100 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 0 |
| 226 | 20231227 | 153000 | 16363955700 | 176200 | 176200 | 176200 | 176200 | 9483 |
| 227 | 20231227 | 152900 | 14693051100 | 174900 | 174900 | 174900 | 174900 | 0 |
| 228 | 20231227 | 152800 | 14693051100 | 174900 | 174900 | 174900 | 174900 | 0 |
| 229 | 20231227 | 152700 | 14693051100 | 174900 | 174900 | 174900 | 174900 | 0 |
| 230 | 20231227 | 152600 | 14693051100 | 174900 | 174900 | 174900 | 174900 | 0 |
| 231 | 20231227 | 152500 | 14693051100 | 174900 | 174900 | 174900 | 174900 | 0 |
| 232 | 20231227 | 152400 | 14693051100 | 174900 | 174900 | 174900 | 174900 | 0 |
| 233 | 20231227 | 152300 | 14693051100 | 174900 | 174900 | 174900 | 174900 | 0 |
| 234 | 20231227 | 152200 | 14693051100 | 174900 | 174900 | 174900 | 174900 | 0 |
| 235 | 20231227 | 152100 | 14693051100 | 174900 | 174900 | 174900 | 174900 | 0 |
| 236 | 20231227 | 152000 | 14693051100 | 174900 | 174900 | 174900 | 174900 | 0 |
| 237 | 20231227 | 151900 | 14693051100 | 174900 | 174900 | 174900 | 174800 | 254 |
| 238 | 20231227 | 151800 | 14648639900 | 174900 | 174900 | 174900 | 174800 | 31 |
| 239 | 20231227 | 151700 | 14643218900 | 174900 | 174800 | 174900 | 174800 | 108 |
| 240 | 20231227 | 151600 | 14624334300 | 174900 | 174900 | 174900 | 174800 | 32 |
| 241 | 20231227 | 151500 | 14618738500 | 174900 | 174800 | 174900 | 174800 | 82 |
| 242 | 20231227 | 151400 | 14604402000 | 174800 | 174700 | 174900 | 174700 | 262 |
| 243 | 20231227 | 151300 | 14558604100 | 174800 | 174800 | 174800 | 174700 | 23 |
| 244 | 20231227 | 151200 | 14554584200 | 174700 | 174800 | 174800 | 174700 | 75 |
| 245 | 20231227 | 151100 | 14541475800 | 174700 | 174700 | 174800 | 174700 | 53 |
| 246 | 20231227 | 151000 | 14532215000 | 174700 | 174700 | 174800 | 174700 | 44 |
| 247 | 20231227 | 150900 | 14524525900 | 174800 | 174500 | 174800 | 174500 | 114 |
| 248 | 20231227 | 150800 | 14504611700 | 174500 | 174600 | 174900 | 174500 | 664 |
| 249 | 20231227 | 150700 | 14388618500 | 174600 | 174500 | 174600 | 174400 | 481 |
| 250 | 20231227 | 150600 | 14304697000 | 174500 | 174500 | 174600 | 174500 | 41 |
| 251 | 20231227 | 150500 | 14297541800 | 174600 | 174500 | 174600 | 174500 | 87 |
| 252 | 20231227 | 150400 | 14282357000 | 174500 | 174600 | 174700 | 174500 | 67 |
| 253 | 20231227 | 150300 | 14270661100 | 174700 | 174900 | 174900 | 174600 | 177 |
| 254 | 20231227 | 150200 | 14239751300 | 174600 | 174800 | 174900 | 174600 | 177 |
| 255 | 20231227 | 150100 | 14208824900 | 174800 | 174700 | 174900 | 174700 | 43 |
| 256 | 20231227 | 150000 | 14201310100 | 174900 | 174800 | 174900 | 174800 | 532 |
| 257 | 20231227 | 145900 | 14108306200 | 174900 | 174500 | 174900 | 174500 | 570 |
| 258 | 20231227 | 145800 | 14008673600 | 174600 | 174400 | 174600 | 174300 | 1197 |
| 259 | 20231227 | 145700 | 13799833900 | 174400 | 174400 | 174400 | 174300 | 77 |
| 260 | 20231227 | 145600 | 13786407600 | 174300 | 174300 | 174500 | 174300 | 346 |
| 261 | 20231227 | 145500 | 13726072800 | 174400 | 174300 | 174500 | 174300 | 329 |
| 262 | 20231227 | 145400 | 13668715500 | 174300 | 174400 | 174400 | 174300 | 210 |
| 263 | 20231227 | 145300 | 13632103500 | 174400 | 174000 | 174400 | 173900 | 1949 |
| 264 | 20231227 | 145200 | 13292846600 | 174000 | 173900 | 174000 | 173900 | 306 |
| 265 | 20231227 | 145100 | 13239613600 | 174000 | 173800 | 174000 | 173800 | 333 |
| 266 | 20231227 | 145000 | 13181718000 | 173900 | 173900 | 174000 | 173800 | 1367 |
| 267 | 20231227 | 144900 | 12943980800 | 173800 | 173900 | 173900 | 173700 | 252 |
| 268 | 20231227 | 144800 | 12900180300 | 173900 | 173900 | 173900 | 173800 | 82 |
| 269 | 20231227 | 144700 | 12885923400 | 173900 | 173900 | 173900 | 173800 | 206 |
| 270 | 20231227 | 144600 | 12850113700 | 173800 | 173800 | 173900 | 173800 | 93 |
| 271 | 20231227 | 144500 | 12833945600 | 173900 | 173900 | 173900 | 173800 | 287 |
| 272 | 20231227 | 144400 | 12784055100 | 173800 | 173800 | 173900 | 173700 | 208 |
| 273 | 20231227 | 144300 | 12747903400 | 173800 | 173800 | 173800 | 173700 | 230 |
| 274 | 20231227 | 144200 | 12707942600 | 173700 | 173700 | 173800 | 173700 | 92 |
| 275 | 20231227 | 144100 | 12691957200 | 173800 | 173700 | 173800 | 173600 | 508 |
| 276 | 20231227 | 144000 | 12603718300 | 173700 | 173600 | 173700 | 173600 | 190 |
| 277 | 20231227 | 143900 | 12570721600 | 173500 | 173700 | 173700 | 173500 | 244 |
| 278 | 20231227 | 143800 | 12528363400 | 173700 | 173600 | 173700 | 173600 | 53 |
| 279 | 20231227 | 143700 | 12519160800 | 173600 | 173600 | 173700 | 173600 | 272 |
| 280 | 20231227 | 143600 | 12471935900 | 173600 | 173600 | 173700 | 173600 | 56 |
| 281 | 20231227 | 143500 | 12462214000 | 173700 | 173700 | 173700 | 173600 | 216 |
| 282 | 20231227 | 143400 | 12424714700 | 173700 | 173600 | 173700 | 173600 | 109 |
| 283 | 20231227 | 143300 | 12405784200 | 173700 | 173600 | 173700 | 173600 | 185 |
| 284 | 20231227 | 143200 | 12373664500 | 173600 | 173600 | 173700 | 173600 | 54 |
| 285 | 20231227 | 143100 | 12364288200 | 173700 | 173600 | 173700 | 173600 | 180 |
| 286 | 20231227 | 143000 | 12333035800 | 173700 | 173600 | 173700 | 173500 | 73 |
| 287 | 20231227 | 142900 | 12320360300 | 173600 | 173600 | 173700 | 173300 | 1309 |
| 288 | 20231227 | 142800 | 12093441100 | 173600 | 173400 | 173600 | 173300 | 839 |
| 289 | 20231227 | 142700 | 11947974400 | 173400 | 173400 | 173500 | 173400 | 156 |
| 290 | 20231227 | 142600 | 11920920900 | 173500 | 173300 | 173500 | 173300 | 99 |
| 291 | 20231227 | 142500 | 11903759300 | 173300 | 173400 | 173500 | 173300 | 828 |
| 292 | 20231227 | 142400 | 11760173700 | 173400 | 173500 | 173500 | 173400 | 29 |
| 293 | 20231227 | 142300 | 11755144700 | 173400 | 173400 | 173500 | 173400 | 154 |
| 294 | 20231227 | 142200 | 11728439000 | 173400 | 173400 | 173500 | 173400 | 61 |
| 295 | 20231227 | 142100 | 11717859100 | 173400 | 173500 | 173500 | 173400 | 144 |
| 296 | 20231227 | 142000 | 11692887300 | 173500 | 173400 | 173500 | 173400 | 50 |
| 297 | 20231227 | 141900 | 11684216200 | 173500 | 173400 | 173500 | 173400 | 158 |
| 298 | 20231227 | 141800 | 11656815600 | 173400 | 173500 | 173600 | 173400 | 227 |
| 299 | 20231227 | 141700 | 11617435600 | 173500 | 173500 | 173600 | 173500 | 90 |
| 300 | 20231227 | 141600 | 11601819500 | 173500 | 173400 | 173600 | 173400 | 51 |
| 301 | 20231227 | 141500 | 11592970200 | 173600 | 173500 | 173600 | 173400 | 316 |
| 302 | 20231227 | 141400 | 11538150200 | 173500 | 173500 | 173600 | 173500 | 156 |
| 303 | 20231227 | 141300 | 11511080800 | 173500 | 173500 | 173600 | 173500 | 444 |
| 304 | 20231227 | 141200 | 11434041000 | 173500 | 173500 | 173600 | 173500 | 31 |
| 305 | 20231227 | 141100 | 11428662300 | 173500 | 173600 | 173600 | 173500 | 198 |
| 306 | 20231227 | 141000 | 11394302500 | 173500 | 173600 | 173700 | 173500 | 554 |
| 307 | 20231227 | 140900 | 11298128600 | 173600 | 173600 | 173700 | 173600 | 176 |
| 308 | 20231227 | 140800 | 11267571800 | 173700 | 173800 | 173800 | 173600 | 200 |
| 309 | 20231227 | 140700 | 11232838700 | 173800 | 173800 | 173800 | 173700 | 185 |
| 310 | 20231227 | 140600 | 11200699700 | 173700 | 173700 | 173800 | 173700 | 57 |
| 311 | 20231227 | 140500 | 11190798000 | 173800 | 173700 | 173800 | 173700 | 346 |
| 312 | 20231227 | 140400 | 11130692900 | 173700 | 173700 | 173800 | 173700 | 184 |
| 313 | 20231227 | 140300 | 11098727800 | 173800 | 173600 | 173800 | 173600 | 144 |
| 314 | 20231227 | 140200 | 11073712800 | 173700 | 173600 | 173700 | 173600 | 161 |
| 315 | 20231227 | 140100 | 11045759800 | 173600 | 173700 | 173700 | 173600 | 60 |
| 316 | 20231227 | 140000 | 11035340700 | 173700 | 173700 | 173700 | 173600 | 70 |
| 317 | 20231227 | 135900 | 11023186500 | 173600 | 173700 | 173800 | 173600 | 52 |
| 318 | 20231227 | 135800 | 11014154800 | 173700 | 173600 | 173800 | 173500 | 221 |
| 319 | 20231227 | 135700 | 10975784400 | 173700 | 173700 | 173800 | 173700 | 90 |
| 320 | 20231227 | 135600 | 10960150100 | 173800 | 173700 | 173800 | 173700 | 27 |
| 321 | 20231227 | 135500 | 10955459500 | 173700 | 173800 | 173800 | 173500 | 171 |
| 322 | 20231227 | 135400 | 10925764700 | 173800 | 173700 | 173800 | 173700 | 112 |
| 323 | 20231227 | 135300 | 10906304800 | 173700 | 173600 | 173800 | 173600 | 112 |
| 324 | 20231227 | 135200 | 10886850500 | 173700 | 173500 | 173800 | 173500 | 342 |
| 325 | 20231227 | 135100 | 10827470700 | 173600 | 173500 | 173600 | 173500 | 81 |
| 326 | 20231227 | 135000 | 10813414900 | 173500 | 173600 | 173600 | 173500 | 53 |
| 327 | 20231227 | 134900 | 10804218300 | 173600 | 173600 | 173600 | 173500 | 41 |
| 328 | 20231227 | 134800 | 10797103400 | 173500 | 173500 | 173600 | 173500 | 119 |
| 329 | 20231227 | 134700 | 10776454300 | 173600 | 173500 | 173600 | 173500 | 64 |
| 330 | 20231227 | 134600 | 10765348900 | 173500 | 173500 | 173600 | 173500 | 37 |
| 331 | 20231227 | 134500 | 10758928700 | 173500 | 173600 | 173700 | 173500 | 572 |
| 332 | 20231227 | 134400 | 10659654700 | 173600 | 173600 | 173700 | 173600 | 123 |
| 333 | 20231227 | 134300 | 10638298700 | 173700 | 173600 | 173700 | 173600 | 64 |
| 334 | 20231227 | 134200 | 10627184400 | 173600 | 173700 | 173700 | 173600 | 9 |
| 335 | 20231227 | 134100 | 10625621500 | 173600 | 173700 | 173800 | 173600 | 163 |
| 336 | 20231227 | 134000 | 10597308500 | 173700 | 173700 | 173800 | 173700 | 16 |
| 337 | 20231227 | 133900 | 10594529200 | 173700 | 173900 | 174000 | 173700 | 404 |
| 338 | 20231227 | 133800 | 10524300200 | 173900 | 173900 | 174000 | 173900 | 23 |
| 339 | 20231227 | 133700 | 10520300400 | 173900 | 174000 | 174100 | 173900 | 266 |
| 340 | 20231227 | 133600 | 10474009900 | 174100 | 174000 | 174100 | 174000 | 112 |
| 341 | 20231227 | 133500 | 10454515000 | 174000 | 174000 | 174100 | 174000 | 218 |
| 342 | 20231227 | 133400 | 10416573500 | 174000 | 174100 | 174100 | 174000 | 130 |
| 343 | 20231227 | 133300 | 10393941000 | 174100 | 174100 | 174100 | 174000 | 116 |
| 344 | 20231227 | 133200 | 10373749600 | 174100 | 174000 | 174100 | 174000 | 46 |
| 345 | 20231227 | 133100 | 10365742200 | 174000 | 174100 | 174100 | 174000 | 151 |
| 346 | 20231227 | 133000 | 10339466300 | 174100 | 174000 | 174100 | 173900 | 243 |
| 347 | 20231227 | 132900 | 10297185800 | 173900 | 173900 | 174000 | 173900 | 45 |
| 348 | 20231227 | 132800 | 10289357900 | 174000 | 174000 | 174000 | 173900 | 70 |
| 349 | 20231227 | 132700 | 10277181200 | 174000 | 173900 | 174000 | 173900 | 47 |
| 350 | 20231227 | 132600 | 10269004700 | 173900 | 173900 | 173900 | 173800 | 88 |
| 351 | 20231227 | 132500 | 10253702700 | 173800 | 173800 | 173900 | 173800 | 210 |
| 352 | 20231227 | 132400 | 10217197000 | 173900 | 173900 | 173900 | 173800 | 77 |
| 353 | 20231227 | 132300 | 10203808100 | 173900 | 173900 | 173900 | 173800 | 160 |
| 354 | 20231227 | 132200 | 10175993200 | 173900 | 173800 | 173900 | 173800 | 30 |
| 355 | 20231227 | 132100 | 10170777500 | 173800 | 173900 | 174000 | 173800 | 292 |
| 356 | 20231227 | 132000 | 10119999200 | 174000 | 174000 | 174000 | 173900 | 67 |
| 357 | 20231227 | 131900 | 10108344100 | 173900 | 174000 | 174000 | 173900 | 39 |
| 358 | 20231227 | 131800 | 10101559300 | 174000 | 173900 | 174000 | 173900 | 82 |
| 359 | 20231227 | 131700 | 10087295700 | 174000 | 173900 | 174000 | 173900 | 25 |
| 360 | 20231227 | 131600 | 10082947300 | 173900 | 174000 | 174000 | 173900 | 50 |
| 361 | 20231227 | 131500 | 10074248400 | 173900 | 173900 | 174000 | 173800 | 256 |
| 362 | 20231227 | 131400 | 10029731200 | 173900 | 173900 | 173900 | 173800 | 125 |
| 363 | 20231227 | 131300 | 10007997300 | 173800 | 173900 | 173900 | 173800 | 89 |
| 364 | 20231227 | 131200 | 9992522300 | 173900 | 173900 | 173900 | 173800 | 65 |
| 365 | 20231227 | 131100 | 9981220000 | 173900 | 173900 | 173900 | 173800 | 74 |
| 366 | 20231227 | 131000 | 9968351700 | 173900 | 173900 | 173900 | 173800 | 160 |
| 367 | 20231227 | 130900 | 9940537800 | 173800 | 173900 | 173900 | 173800 | 601 |
| 368 | 20231227 | 130800 | 9836070900 | 173800 | 174000 | 174000 | 173800 | 558 |
| 369 | 20231227 | 130700 | 9739039800 | 174000 | 174000 | 174000 | 173900 | 64 |
| 370 | 20231227 | 130600 | 9727908100 | 173900 | 173900 | 174000 | 173900 | 31 |
| 371 | 20231227 | 130500 | 9722515400 | 173900 | 174000 | 174000 | 173900 | 172 |
| 372 | 20231227 | 130400 | 9692589700 | 174000 | 174000 | 174000 | 173900 | 24 |
| 373 | 20231227 | 130300 | 9688413900 | 173900 | 173900 | 174000 | 173900 | 45 |
| 374 | 20231227 | 130200 | 9680588100 | 173900 | 174000 | 174000 | 173900 | 112 |
| 375 | 20231227 | 130100 | 9661107200 | 173900 | 173900 | 174000 | 173900 | 30 |
| 376 | 20231227 | 130000 | 9655887600 | 173900 | 174000 | 174000 | 173900 | 17 |
| 377 | 20231227 | 125900 | 9652930900 | 173900 | 173900 | 174000 | 173900 | 68 |
| 378 | 20231227 | 125800 | 9641102100 | 173900 | 173900 | 174000 | 173900 | 141 |
| 379 | 20231227 | 125700 | 9616569200 | 173900 | 173800 | 174000 | 173800 | 187 |
| 380 | 20231227 | 125600 | 9584046600 | 173800 | 173800 | 173900 | 173800 | 53 |
| 381 | 20231227 | 125500 | 9574832200 | 173800 | 173800 | 173900 | 173800 | 34 |
| 382 | 20231227 | 125400 | 9568921100 | 173800 | 173700 | 173900 | 173700 | 111 |
| 383 | 20231227 | 125300 | 9549628200 | 173700 | 173700 | 173800 | 173700 | 17 |
| 384 | 20231227 | 125200 | 9546674900 | 173800 | 173800 | 173800 | 173700 | 44 |
| 385 | 20231227 | 125100 | 9539028800 | 173700 | 173700 | 173800 | 173700 | 39 |
| 386 | 20231227 | 125000 | 9532251800 | 173800 | 173900 | 174000 | 173700 | 824 |
| 387 | 20231227 | 124900 | 9388992900 | 174000 | 173900 | 174000 | 173900 | 93 |
| 388 | 20231227 | 124800 | 9372814200 | 174000 | 174000 | 174000 | 173900 | 49 |
| 389 | 20231227 | 124700 | 9364288700 | 173900 | 173900 | 174000 | 173900 | 85 |
| 390 | 20231227 | 124600 | 9349503900 | 173900 | 173900 | 174000 | 173900 | 23 |
| 391 | 20231227 | 124500 | 9345503800 | 173900 | 174000 | 174000 | 173900 | 28 |
| 392 | 20231227 | 124400 | 9340632300 | 173900 | 174000 | 174000 | 173900 | 55 |
| 393 | 20231227 | 124300 | 9331065000 | 173900 | 173900 | 174000 | 173900 | 56 |
| 394 | 20231227 | 124200 | 9321325500 | 174000 | 174000 | 174100 | 174000 | 61 |
| 395 | 20231227 | 124100 | 9310708600 | 174000 | 174100 | 174100 | 174000 | 42 |
| 396 | 20231227 | 124000 | 9303399400 | 174100 | 174100 | 174100 | 174000 | 236 |
| 397 | 20231227 | 123900 | 9262318000 | 174200 | 174200 | 174200 | 174100 | 56 |
| 398 | 20231227 | 123800 | 9252566200 | 174100 | 174100 | 174100 | 174000 | 31 |
| 399 | 20231227 | 123700 | 9247169300 | 174000 | 174000 | 174200 | 173900 | 537 |
| 400 | 20231227 | 123600 | 9153698500 | 173900 | 174000 | 174000 | 173900 | 36 |
| 401 | 20231227 | 123500 | 9147437200 | 173900 | 173900 | 174000 | 173900 | 35 |
| 402 | 20231227 | 123400 | 9141348700 | 174000 | 173900 | 174000 | 173900 | 47 |
| 403 | 20231227 | 123300 | 9133174200 | 174000 | 173900 | 174000 | 173900 | 23 |
| 404 | 20231227 | 123200 | 9129172500 | 173900 | 173900 | 174000 | 173900 | 57 |
| 405 | 20231227 | 123100 | 9119259100 | 174000 | 174000 | 174000 | 173800 | 109 |
| 406 | 20231227 | 123000 | 9100305400 | 173800 | 173800 | 174000 | 173800 | 177 |
| 407 | 20231227 | 122900 | 9069525500 | 173800 | 173800 | 173900 | 173700 | 94 |
| 408 | 20231227 | 122800 | 9053188600 | 173800 | 173700 | 173900 | 173700 | 338 |
| 409 | 20231227 | 122700 | 8994457700 | 173700 | 173700 | 173800 | 173700 | 22 |
| 410 | 20231227 | 122600 | 8990635600 | 173700 | 173600 | 173800 | 173600 | 64 |
| 411 | 20231227 | 122500 | 8979518400 | 173600 | 173600 | 173800 | 173600 | 138 |
| 412 | 20231227 | 122400 | 8955549400 | 173500 | 173600 | 173600 | 173500 | 13 |
| 413 | 20231227 | 122300 | 8953293300 | 173600 | 173500 | 173700 | 173500 | 170 |
| 414 | 20231227 | 122200 | 8923779600 | 173500 | 173500 | 173600 | 173500 | 54 |
| 415 | 20231227 | 122100 | 8914409500 | 173500 | 173600 | 173600 | 173500 | 43 |
| 416 | 20231227 | 122000 | 8906945800 | 173600 | 173600 | 173700 | 173600 | 138 |
| 417 | 20231227 | 121900 | 8882985800 | 173700 | 173600 | 173700 | 173600 | 111 |
| 418 | 20231227 | 121800 | 8863712300 | 173600 | 173500 | 173700 | 173500 | 86 |
| 419 | 20231227 | 121700 | 8848779300 | 173500 | 173600 | 173700 | 173500 | 82 |
| 420 | 20231227 | 121600 | 8834544400 | 173700 | 173700 | 173700 | 173600 | 83 |
| 421 | 20231227 | 121500 | 8820132000 | 173600 | 173600 | 173700 | 173600 | 98 |
| 422 | 20231227 | 121400 | 8803117500 | 173700 | 173700 | 173700 | 173600 | 64 |
| 423 | 20231227 | 121300 | 8792003000 | 173600 | 173700 | 173700 | 173600 | 75 |
| 424 | 20231227 | 121200 | 8778979800 | 173600 | 173500 | 173700 | 173500 | 89 |
| 425 | 20231227 | 121100 | 8763526900 | 173500 | 173500 | 173700 | 173400 | 88 |
| 426 | 20231227 | 121000 | 8748254200 | 173500 | 173400 | 173500 | 173400 | 40 |
| 427 | 20231227 | 120900 | 8741315600 | 173500 | 173400 | 173600 | 173400 | 45 |
| 428 | 20231227 | 120800 | 8733506100 | 173400 | 173300 | 173500 | 173300 | 197 |
| 429 | 20231227 | 120700 | 8699345200 | 173400 | 173300 | 173400 | 173300 | 60 |
| 430 | 20231227 | 120600 | 8688943800 | 173400 | 173500 | 173600 | 173300 | 487 |
| 431 | 20231227 | 120500 | 8604478600 | 173500 | 173500 | 173600 | 173500 | 60 |
| 432 | 20231227 | 120400 | 8594067500 | 173500 | 173400 | 173500 | 173400 | 99 |
| 433 | 20231227 | 120300 | 8576893500 | 173400 | 173500 | 173600 | 173400 | 52 |
| 434 | 20231227 | 120200 | 8567873000 | 173500 | 173400 | 173600 | 173400 | 78 |
| 435 | 20231227 | 120100 | 8554340900 | 173400 | 173600 | 173600 | 173400 | 38 |
| 436 | 20231227 | 120000 | 8547749400 | 173400 | 173400 | 173500 | 173400 | 298 |
| 437 | 20231227 | 115900 | 8496064500 | 173300 | 173300 | 173400 | 173300 | 61 |
| 438 | 20231227 | 115800 | 8485488000 | 173300 | 173300 | 173400 | 173300 | 97 |
| 439 | 20231227 | 115700 | 8468676000 | 173300 | 173400 | 173400 | 173300 | 24 |
| 440 | 20231227 | 115600 | 8464515200 | 173300 | 173300 | 173400 | 173300 | 9 |
| 441 | 20231227 | 115500 | 8462955000 | 173300 | 173400 | 173500 | 173300 | 397 |
| 442 | 20231227 | 115400 | 8394116000 | 173400 | 173400 | 173500 | 173400 | 147 |
| 443 | 20231227 | 115300 | 8368621300 | 173400 | 173400 | 173400 | 173400 | 50 |
| 444 | 20231227 | 115200 | 8359951300 | 173400 | 173400 | 173500 | 173400 | 44 |
| 445 | 20231227 | 115100 | 8352320100 | 173400 | 173600 | 173600 | 173400 | 876 |
| 446 | 20231227 | 115000 | 8200317100 | 173700 | 173700 | 173700 | 173600 | 56 |
| 447 | 20231227 | 114900 | 8190593400 | 173700 | 173600 | 173700 | 173600 | 93 |
| 448 | 20231227 | 114800 | 8174448000 | 173600 | 173700 | 173700 | 173600 | 87 |
| 449 | 20231227 | 114700 | 8159341700 | 173600 | 173600 | 173700 | 173600 | 105 |
| 450 | 20231227 | 114600 | 8141112200 | 173600 | 173600 | 173700 | 173500 | 1033 |
| 451 | 20231227 | 114500 | 7961789100 | 173600 | 173700 | 173800 | 173600 | 67 |
| 452 | 20231227 | 114400 | 7950152900 | 173700 | 173700 | 173700 | 173600 | 374 |
| 453 | 20231227 | 114300 | 7885200400 | 173600 | 173600 | 173700 | 173600 | 69 |
| 454 | 20231227 | 114200 | 7873220500 | 173600 | 173600 | 173700 | 173600 | 206 |
| 455 | 20231227 | 114100 | 7837458500 | 173500 | 173600 | 173600 | 173500 | 342 |
| 456 | 20231227 | 114000 | 7778091800 | 173600 | 173600 | 173700 | 173600 | 57 |
| 457 | 20231227 | 113900 | 7768195100 | 173600 | 173600 | 173700 | 173600 | 129 |
| 458 | 20231227 | 113800 | 7745798900 | 173600 | 173700 | 173700 | 173600 | 37 |
| 459 | 20231227 | 113700 | 7739372400 | 173600 | 173600 | 173700 | 173600 | 124 |
| 460 | 20231227 | 113600 | 7717842500 | 173600 | 173700 | 173700 | 173600 | 30 |
| 461 | 20231227 | 113500 | 7712632600 | 173700 | 173800 | 173900 | 173600 | 599 |
| 462 | 20231227 | 113400 | 7608558500 | 173800 | 173800 | 173800 | 173800 | 68 |
| 463 | 20231227 | 113300 | 7596740100 | 173900 | 173900 | 173900 | 173800 | 42 |
| 464 | 20231227 | 113200 | 7589436500 | 173900 | 173800 | 173900 | 173800 | 59 |
| 465 | 20231227 | 113100 | 7579177900 | 173900 | 173900 | 173900 | 173800 | 128 |
| 466 | 20231227 | 113000 | 7556921500 | 173800 | 174000 | 174000 | 173800 | 272 |
| 467 | 20231227 | 112900 | 7509619100 | 173900 | 173900 | 174000 | 173900 | 20 |
| 468 | 20231227 | 112800 | 7506141000 | 173900 | 174000 | 174000 | 173900 | 604 |
| 469 | 20231227 | 112700 | 7401050900 | 174000 | 174200 | 174200 | 174000 | 388 |
| 470 | 20231227 | 112600 | 7333508000 | 174200 | 174100 | 174200 | 174100 | 29 |
| 471 | 20231227 | 112500 | 7328456500 | 174100 | 174100 | 174200 | 174100 | 16 |
| 472 | 20231227 | 112400 | 7325670600 | 174200 | 174100 | 174200 | 174100 | 68 |
| 473 | 20231227 | 112300 | 7313826300 | 174100 | 174000 | 174100 | 174000 | 22 |
| 474 | 20231227 | 112200 | 7309996200 | 174100 | 174300 | 174300 | 174000 | 629 |
| 475 | 20231227 | 112100 | 7200455500 | 174200 | 174400 | 174500 | 174200 | 197 |
| 476 | 20231227 | 112000 | 7166109200 | 174400 | 174500 | 174500 | 174400 | 100 |
| 477 | 20231227 | 111900 | 7148660600 | 174600 | 174500 | 174600 | 174400 | 61 |
| 478 | 20231227 | 111800 | 7138015500 | 174400 | 174500 | 174500 | 174400 | 27 |
| 479 | 20231227 | 111700 | 7133304300 | 174500 | 174600 | 174600 | 174400 | 270 |
| 480 | 20231227 | 111600 | 7086178800 | 174600 | 174600 | 174700 | 174600 | 75 |
| 481 | 20231227 | 111500 | 7073077800 | 174700 | 174800 | 174900 | 174600 | 272 |
| 482 | 20231227 | 111400 | 7025543000 | 174800 | 174900 | 174900 | 174800 | 54 |
| 483 | 20231227 | 111300 | 7016100900 | 174900 | 174800 | 174900 | 174800 | 136 |
| 484 | 20231227 | 111200 | 6992325900 | 174800 | 174600 | 174800 | 174600 | 106 |
| 485 | 20231227 | 111100 | 6973802300 | 174800 | 174800 | 174800 | 174600 | 285 |
| 486 | 20231227 | 111000 | 6924011900 | 174700 | 174600 | 174800 | 174600 | 154 |
| 487 | 20231227 | 110900 | 6897106100 | 174700 | 174600 | 174700 | 174600 | 83 |
| 488 | 20231227 | 110800 | 6882607100 | 174700 | 174600 | 174700 | 174600 | 79 |
| 489 | 20231227 | 110700 | 6868812500 | 174600 | 174600 | 174600 | 174500 | 81 |
| 490 | 20231227 | 110600 | 6854671100 | 174500 | 174500 | 174600 | 174500 | 58 |
| 491 | 20231227 | 110500 | 6844549900 | 174400 | 174400 | 174500 | 174400 | 26 |
| 492 | 20231227 | 110400 | 6840013500 | 174400 | 174500 | 174500 | 174400 | 29 |
| 493 | 20231227 | 110300 | 6834954100 | 174500 | 174300 | 174500 | 174300 | 12 |
| 494 | 20231227 | 110200 | 6832861100 | 174300 | 174400 | 174500 | 174300 | 173 |
| 495 | 20231227 | 110100 | 6802691000 | 174400 | 174400 | 174500 | 174300 | 105 |
| 496 | 20231227 | 110000 | 6784378700 | 174400 | 174400 | 174500 | 174300 | 169 |
| 497 | 20231227 | 105900 | 6754912000 | 174400 | 174400 | 174400 | 174300 | 81 |
| 498 | 20231227 | 105800 | 6740786900 | 174300 | 174400 | 174400 | 174200 | 85 |
| 499 | 20231227 | 105700 | 6725970500 | 174500 | 174300 | 174500 | 174300 | 144 |
| 500 | 20231227 | 105600 | 6700857900 | 174200 | 174400 | 174500 | 174200 | 741 |
| 501 | 20231227 | 105500 | 6571718300 | 174500 | 174500 | 174500 | 174400 | 63 |
| 502 | 20231227 | 105400 | 6560725400 | 174500 | 174500 | 174500 | 174400 | 112 |
| 503 | 20231227 | 105300 | 6541192400 | 174500 | 174500 | 174600 | 174400 | 93 |
| 504 | 20231227 | 105200 | 6524964000 | 174500 | 174800 | 174800 | 174500 | 635 |
| 505 | 20231227 | 105100 | 6414070400 | 174800 | 174800 | 174900 | 174800 | 19 |
| 506 | 20231227 | 105000 | 6410748700 | 174900 | 174800 | 174900 | 174800 | 29 |
| 507 | 20231227 | 104900 | 6405676800 | 174900 | 174700 | 174900 | 174700 | 210 |
| 508 | 20231227 | 104800 | 6368968400 | 174700 | 174700 | 174700 | 174600 | 97 |
| 509 | 20231227 | 104700 | 6352022700 | 174700 | 174600 | 174700 | 174600 | 10 |
| 510 | 20231227 | 104600 | 6350275900 | 174600 | 174600 | 174600 | 174500 | 46 |
| 511 | 20231227 | 104500 | 6342245300 | 174600 | 174700 | 174700 | 174600 | 22 |
| 512 | 20231227 | 104400 | 6338402100 | 174600 | 174500 | 174600 | 174500 | 29 |
| 513 | 20231227 | 104300 | 6333339200 | 174600 | 174600 | 174600 | 174500 | 210 |
| 514 | 20231227 | 104200 | 6296676200 | 174600 | 174700 | 174700 | 174600 | 106 |
| 515 | 20231227 | 104100 | 6278168500 | 174700 | 174700 | 174700 | 174600 | 175 |
| 516 | 20231227 | 104000 | 6247613300 | 174700 | 174600 | 174700 | 174600 | 17 |
| 517 | 20231227 | 103900 | 6244645000 | 174500 | 174500 | 174600 | 174500 | 77 |
| 518 | 20231227 | 103800 | 6231202400 | 174500 | 174600 | 174600 | 174400 | 219 |
| 519 | 20231227 | 103700 | 6192985600 | 174500 | 174400 | 174500 | 174400 | 110 |
| 520 | 20231227 | 103600 | 6173791200 | 174500 | 174400 | 174500 | 174400 | 62 |
| 521 | 20231227 | 103500 | 6162974900 | 174400 | 174300 | 174500 | 174300 | 14 |
| 522 | 20231227 | 103400 | 6160533000 | 174300 | 174300 | 174400 | 174300 | 155 |
| 523 | 20231227 | 103300 | 6133508700 | 174400 | 174300 | 174400 | 174300 | 36 |
| 524 | 20231227 | 103200 | 6127231200 | 174300 | 174400 | 174400 | 174300 | 27 |
| 525 | 20231227 | 103100 | 6122524700 | 174400 | 174300 | 174400 | 174200 | 36 |
| 526 | 20231227 | 103000 | 6116250000 | 174400 | 174100 | 174400 | 174100 | 45 |
| 527 | 20231227 | 102900 | 6108412300 | 174100 | 174400 | 174400 | 174000 | 983 |
| 528 | 20231227 | 102800 | 5937134100 | 174500 | 174500 | 174500 | 174400 | 76 |
| 529 | 20231227 | 102700 | 5923872900 | 174500 | 174600 | 174600 | 174400 | 157 |
| 530 | 20231227 | 102600 | 5896472300 | 174600 | 174600 | 174600 | 174500 | 38 |
| 531 | 20231227 | 102500 | 5889837600 | 174600 | 174800 | 174800 | 174600 | 191 |
| 532 | 20231227 | 102400 | 5856462200 | 174800 | 175000 | 175000 | 174800 | 188 |
| 533 | 20231227 | 102300 | 5823589700 | 174900 | 175000 | 175000 | 174900 | 70 |
| 534 | 20231227 | 102200 | 5811346400 | 175000 | 175000 | 175000 | 174900 | 126 |
| 535 | 20231227 | 102100 | 5789298500 | 175000 | 175000 | 175100 | 175000 | 340 |
| 536 | 20231227 | 102000 | 5729790500 | 175000 | 174900 | 175000 | 174800 | 230 |
| 537 | 20231227 | 101900 | 5689557300 | 174900 | 174900 | 174900 | 174800 | 177 |
| 538 | 20231227 | 101800 | 5658600400 | 174900 | 174800 | 174900 | 174800 | 90 |
| 539 | 20231227 | 101700 | 5642860100 | 174800 | 174800 | 174900 | 174800 | 32 |
| 540 | 20231227 | 101600 | 5637263800 | 174800 | 174900 | 174900 | 174800 | 102 |
| 541 | 20231227 | 101500 | 5619431000 | 175000 | 175100 | 175100 | 174900 | 189 |
| 542 | 20231227 | 101400 | 5586355100 | 175100 | 175100 | 175100 | 175000 | 136 |
| 543 | 20231227 | 101300 | 5562553100 | 175100 | 175200 | 175200 | 175000 | 97 |
| 544 | 20231227 | 101200 | 5545568500 | 175200 | 175500 | 175500 | 175200 | 246 |
| 545 | 20231227 | 101100 | 5502427500 | 175500 | 175600 | 175600 | 175500 | 307 |
| 546 | 20231227 | 101000 | 5448531600 | 175600 | 175400 | 175600 | 175400 | 246 |
| 547 | 20231227 | 100900 | 5405362400 | 175400 | 175300 | 175400 | 175300 | 89 |
| 548 | 20231227 | 100800 | 5389753000 | 175300 | 175400 | 175400 | 175300 | 40 |
| 549 | 20231227 | 100700 | 5382740800 | 175400 | 175400 | 175500 | 175300 | 211 |
| 550 | 20231227 | 100600 | 5345731100 | 175500 | 175400 | 175500 | 175400 | 308 |
| 551 | 20231227 | 100500 | 5291707700 | 175500 | 175600 | 175600 | 175400 | 384 |
| 552 | 20231227 | 100400 | 5224319700 | 175600 | 175700 | 175700 | 175600 | 125 |
| 553 | 20231227 | 100300 | 5202366500 | 175700 | 175700 | 175900 | 175700 | 97 |
| 554 | 20231227 | 100200 | 5185323200 | 175700 | 175600 | 175700 | 175600 | 65 |
| 555 | 20231227 | 100100 | 5173903300 | 175600 | 175800 | 176000 | 175600 | 197 |
| 556 | 20231227 | 100000 | 5139279200 | 175700 | 176100 | 176100 | 175700 | 404 |
| 557 | 20231227 | 095900 | 5068243300 | 176000 | 176300 | 176300 | 176000 | 425 |
| 558 | 20231227 | 095800 | 4993406200 | 176300 | 176600 | 176700 | 176300 | 367 |
| 559 | 20231227 | 095700 | 4928648700 | 176700 | 176800 | 176900 | 176600 | 419 |
| 560 | 20231227 | 095600 | 4854578400 | 176900 | 176900 | 176900 | 176800 | 136 |
| 561 | 20231227 | 095500 | 4830524700 | 176900 | 176800 | 176900 | 176700 | 375 |
| 562 | 20231227 | 095400 | 4764224900 | 176800 | 176700 | 176800 | 176700 | 326 |
| 563 | 20231227 | 095300 | 4706600600 | 176800 | 176800 | 176800 | 176700 | 244 |
| 564 | 20231227 | 095200 | 4663478400 | 176600 | 176700 | 176800 | 176600 | 465 |
| 565 | 20231227 | 095100 | 4581293300 | 176800 | 176700 | 176800 | 176700 | 222 |
| 566 | 20231227 | 095000 | 4542045300 | 176800 | 176700 | 176800 | 176600 | 584 |
| 567 | 20231227 | 094900 | 4438843800 | 176600 | 176600 | 176700 | 176500 | 229 |
| 568 | 20231227 | 094800 | 4398401400 | 176600 | 176700 | 176700 | 176500 | 403 |
| 569 | 20231227 | 094700 | 4327226200 | 176700 | 176600 | 176700 | 176600 | 253 |
| 570 | 20231227 | 094600 | 4282527500 | 176600 | 176600 | 176700 | 176500 | 237 |
| 571 | 20231227 | 094500 | 4240670400 | 176600 | 176500 | 176700 | 176400 | 315 |
| 572 | 20231227 | 094400 | 4185062500 | 176700 | 176600 | 176700 | 176400 | 310 |
| 573 | 20231227 | 094300 | 4130313200 | 176600 | 176600 | 176600 | 176400 | 310 |
| 574 | 20231227 | 094200 | 4075584700 | 176600 | 176300 | 176600 | 176300 | 205 |
| 575 | 20231227 | 094100 | 4039396900 | 176600 | 176700 | 176700 | 176300 | 385 |
| 576 | 20231227 | 094000 | 3971450600 | 176500 | 176700 | 176800 | 176400 | 375 |
| 577 | 20231227 | 093900 | 3905229600 | 176700 | 176600 | 176700 | 176500 | 355 |
| 578 | 20231227 | 093800 | 3842528500 | 176700 | 176700 | 176800 | 176600 | 369 |
| 579 | 20231227 | 093700 | 3777322100 | 176800 | 176600 | 176800 | 176600 | 224 |
| 580 | 20231227 | 093600 | 3737738000 | 176600 | 176600 | 176600 | 176400 | 437 |
| 581 | 20231227 | 093500 | 3660584800 | 176600 | 176400 | 176700 | 176300 | 350 |
| 582 | 20231227 | 093400 | 3598803000 | 176400 | 176600 | 176700 | 176100 | 1479 |
| 583 | 20231227 | 093300 | 3337737800 | 176600 | 176700 | 176800 | 176500 | 285 |
| 584 | 20231227 | 093200 | 3287391300 | 176700 | 176600 | 176700 | 176500 | 428 |
| 585 | 20231227 | 093100 | 3211800800 | 176600 | 176700 | 176700 | 176400 | 987 |
| 586 | 20231227 | 093000 | 3037517600 | 176700 | 176400 | 176700 | 176300 | 1445 |
| 587 | 20231227 | 092900 | 2782483300 | 176400 | 176300 | 176400 | 176300 | 317 |
| 588 | 20231227 | 092800 | 2726588000 | 176300 | 176200 | 176300 | 176200 | 353 |
| 589 | 20231227 | 092700 | 2664373600 | 176200 | 176200 | 176200 | 176100 | 424 |
| 590 | 20231227 | 092600 | 2589665100 | 176200 | 176000 | 176200 | 176000 | 607 |
| 591 | 20231227 | 092500 | 2482778700 | 176000 | 176000 | 176000 | 175900 | 169 |
| 592 | 20231227 | 092400 | 2453037800 | 176000 | 175800 | 176000 | 175800 | 172 |
| 593 | 20231227 | 092300 | 2422782700 | 175800 | 176000 | 176200 | 175800 | 384 |
| 594 | 20231227 | 092200 | 2355218900 | 176000 | 176300 | 176300 | 176000 | 565 |
| 595 | 20231227 | 092100 | 2255685500 | 176300 | 176100 | 176300 | 176000 | 128 |
| 596 | 20231227 | 092000 | 2233136800 | 176100 | 176000 | 176200 | 176000 | 238 |
| 597 | 20231227 | 091900 | 2191230900 | 175900 | 176000 | 176000 | 175900 | 166 |
| 598 | 20231227 | 091800 | 2162020400 | 176000 | 176200 | 176200 | 175900 | 439 |
| 599 | 20231227 | 091700 | 2084735100 | 176300 | 176000 | 176300 | 176000 | 378 |
| 600 | 20231227 | 091600 | 2018154700 | 176000 | 176000 | 176000 | 176000 | 136 |
| 601 | 20231227 | 091500 | 1994218700 | 176100 | 176200 | 176200 | 176000 | 114 |
| 602 | 20231227 | 091400 | 1974147100 | 176200 | 176200 | 176200 | 176100 | 207 |
| 603 | 20231227 | 091300 | 1937688600 | 176200 | 176600 | 176600 | 176200 | 1207 |
| 604 | 20231227 | 091200 | 1724798800 | 176600 | 176600 | 176600 | 176500 | 448 |
| 605 | 20231227 | 091100 | 1645722000 | 176500 | 176400 | 176600 | 176400 | 290 |
| 606 | 20231227 | 091000 | 1594530600 | 176400 | 176400 | 176500 | 176100 | 358 |
| 607 | 20231227 | 090900 | 1531412600 | 176200 | 176500 | 176600 | 176100 | 296 |
| 608 | 20231227 | 090800 | 1479220900 | 176500 | 176400 | 176700 | 176400 | 158 |
| 609 | 20231227 | 090700 | 1451331700 | 176400 | 176400 | 176700 | 176400 | 235 |
| 610 | 20231227 | 090600 | 1409858900 | 176400 | 177200 | 177200 | 176400 | 547 |
| 611 | 20231227 | 090500 | 1313142000 | 177200 | 176800 | 177300 | 176700 | 1035 |
| 612 | 20231227 | 090400 | 1129947200 | 176800 | 175900 | 176800 | 175900 | 4060 |
| 613 | 20231227 | 090300 | 414565800 | 175900 | 175200 | 175900 | 175200 | 588 |
| 614 | 20231227 | 090200 | 311200300 | 175000 | 175200 | 175200 | 174900 | 177 |
| 615 | 20231227 | 090100 | 280230100 | 175100 | 174900 | 175100 | 174900 | 433 |
| 616 | 20231227 | 090000 | 204490900 | 174900 | 174300 | 174900 | 174200 | 1172 |