31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 184000 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 126716 |
| 3 | 20231215 | 183900 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 4 | 20231215 | 183800 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 5 | 20231215 | 183700 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 6 | 20231215 | 183600 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 7 | 20231215 | 183500 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 8 | 20231215 | 183400 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 9 | 20231215 | 183300 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 10 | 20231215 | 183200 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 11 | 20231215 | 183100 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 12 | 20231215 | 183000 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 13 | 20231215 | 182900 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 14 | 20231215 | 182800 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 15 | 20231215 | 182700 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 16 | 20231215 | 182600 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 17 | 20231215 | 182500 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 18 | 20231215 | 182400 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 19 | 20231215 | 182300 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 20 | 20231215 | 182200 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 21 | 20231215 | 182100 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 22 | 20231215 | 182000 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 23 | 20231215 | 181900 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 24 | 20231215 | 181800 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 25 | 20231215 | 181700 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 26 | 20231215 | 181600 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 27 | 20231215 | 181500 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 28 | 20231215 | 181400 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 29 | 20231215 | 181300 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 30 | 20231215 | 181200 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 31 | 20231215 | 181100 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 32 | 20231215 | 181000 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 126716 |
| 33 | 20231215 | 180900 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 34 | 20231215 | 180800 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 35 | 20231215 | 180700 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 36 | 20231215 | 180600 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 37 | 20231215 | 180500 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 38 | 20231215 | 180400 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 39 | 20231215 | 180300 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 40 | 20231215 | 180200 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 41 | 20231215 | 180100 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 42 | 20231215 | 180000 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 43 | 20231215 | 175900 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 44 | 20231215 | 175800 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 45 | 20231215 | 175700 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 46 | 20231215 | 175600 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 47 | 20231215 | 175500 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 48 | 20231215 | 175400 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 49 | 20231215 | 175300 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 50 | 20231215 | 175200 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 51 | 20231215 | 175100 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 52 | 20231215 | 175000 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 53 | 20231215 | 174900 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 54 | 20231215 | 174800 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 55 | 20231215 | 174700 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 56 | 20231215 | 174600 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 57 | 20231215 | 174500 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 58 | 20231215 | 174400 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 59 | 20231215 | 174300 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 60 | 20231215 | 174200 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 61 | 20231215 | 174100 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 62 | 20231215 | 174000 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 126716 |
| 63 | 20231215 | 173900 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 64 | 20231215 | 173800 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 65 | 20231215 | 173700 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 66 | 20231215 | 173600 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 67 | 20231215 | 173500 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 68 | 20231215 | 173400 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 69 | 20231215 | 173300 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 70 | 20231215 | 173200 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 71 | 20231215 | 173100 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 72 | 20231215 | 173000 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 73 | 20231215 | 172900 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 74 | 20231215 | 172800 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 75 | 20231215 | 172700 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 76 | 20231215 | 172600 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 77 | 20231215 | 172500 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 78 | 20231215 | 172400 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 79 | 20231215 | 172300 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 80 | 20231215 | 172200 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 81 | 20231215 | 172100 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 82 | 20231215 | 172000 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 83 | 20231215 | 171900 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 84 | 20231215 | 171800 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 85 | 20231215 | 171700 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 86 | 20231215 | 171600 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 87 | 20231215 | 171500 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 88 | 20231215 | 171400 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 89 | 20231215 | 171300 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 90 | 20231215 | 171200 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 91 | 20231215 | 171100 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 92 | 20231215 | 171000 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 126716 |
| 93 | 20231215 | 170900 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 94 | 20231215 | 170800 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 95 | 20231215 | 170700 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 96 | 20231215 | 170600 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 97 | 20231215 | 170500 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 98 | 20231215 | 170400 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 99 | 20231215 | 170300 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 100 | 20231215 | 170200 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 101 | 20231215 | 170100 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 102 | 20231215 | 170000 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 103 | 20231215 | 165900 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 104 | 20231215 | 165800 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 105 | 20231215 | 165700 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 106 | 20231215 | 165600 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 107 | 20231215 | 165500 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 108 | 20231215 | 165400 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 109 | 20231215 | 165300 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 110 | 20231215 | 165200 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 111 | 20231215 | 165100 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 112 | 20231215 | 165000 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 113 | 20231215 | 164900 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 114 | 20231215 | 164800 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 115 | 20231215 | 164700 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 116 | 20231215 | 164600 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 117 | 20231215 | 164500 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 118 | 20231215 | 164400 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 119 | 20231215 | 164300 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 120 | 20231215 | 164200 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 121 | 20231215 | 164100 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 122 | 20231215 | 164000 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 126716 |
| 123 | 20231215 | 163900 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 124 | 20231215 | 163800 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 125 | 20231215 | 163700 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 126 | 20231215 | 163600 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 127 | 20231215 | 163500 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 128 | 20231215 | 163400 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 129 | 20231215 | 163300 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 130 | 20231215 | 163200 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 131 | 20231215 | 163100 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 132 | 20231215 | 163000 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 133 | 20231215 | 162900 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 134 | 20231215 | 162800 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 135 | 20231215 | 162700 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 136 | 20231215 | 162600 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 137 | 20231215 | 162500 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 138 | 20231215 | 162400 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 139 | 20231215 | 162300 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 140 | 20231215 | 162200 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 141 | 20231215 | 162100 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 142 | 20231215 | 162000 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 143 | 20231215 | 161900 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 144 | 20231215 | 161800 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 145 | 20231215 | 161700 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 146 | 20231215 | 161600 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 147 | 20231215 | 161500 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 148 | 20231215 | 161400 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 149 | 20231215 | 161300 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 150 | 20231215 | 161200 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 151 | 20231215 | 161100 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 152 | 20231215 | 161000 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 126716 |
| 153 | 20231215 | 160900 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 154 | 20231215 | 160800 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 155 | 20231215 | 160700 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 156 | 20231215 | 160600 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 157 | 20231215 | 160500 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 158 | 20231215 | 160400 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 159 | 20231215 | 160300 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 160 | 20231215 | 160200 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 161 | 20231215 | 160100 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 162 | 20231215 | 160000 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 163 | 20231215 | 155900 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 164 | 20231215 | 155800 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 165 | 20231215 | 155700 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 166 | 20231215 | 155600 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 167 | 20231215 | 155500 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 168 | 20231215 | 155400 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 169 | 20231215 | 155300 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 170 | 20231215 | 155200 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 171 | 20231215 | 155100 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 172 | 20231215 | 155000 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 173 | 20231215 | 154900 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 174 | 20231215 | 154800 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 175 | 20231215 | 154700 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 176 | 20231215 | 154600 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 177 | 20231215 | 154500 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 178 | 20231215 | 154400 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 179 | 20231215 | 154300 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 180 | 20231215 | 154200 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 181 | 20231215 | 154100 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 182 | 20231215 | 154000 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 126716 |
| 183 | 20231215 | 153900 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 184 | 20231215 | 153800 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 185 | 20231215 | 153700 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 186 | 20231215 | 153600 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 187 | 20231215 | 153500 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 188 | 20231215 | 153400 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 189 | 20231215 | 153300 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 190 | 20231215 | 153200 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 191 | 20231215 | 153100 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 0 |
| 192 | 20231215 | 153000 | 25128622300 | 87400 | 87400 | 87400 | 87400 | 126716 |
| 193 | 20231215 | 152900 | 14053643900 | 86700 | 86700 | 86700 | 86700 | 0 |
| 194 | 20231215 | 152800 | 14053643900 | 86700 | 86700 | 86700 | 86700 | 0 |
| 195 | 20231215 | 152700 | 14053643900 | 86700 | 86700 | 86700 | 86700 | 0 |
| 196 | 20231215 | 152600 | 14053643900 | 86700 | 86700 | 86700 | 86700 | 0 |
| 197 | 20231215 | 152500 | 14053643900 | 86700 | 86700 | 86700 | 86700 | 0 |
| 198 | 20231215 | 152400 | 14053643900 | 86700 | 86700 | 86700 | 86700 | 0 |
| 199 | 20231215 | 152300 | 14053643900 | 86700 | 86700 | 86700 | 86700 | 0 |
| 200 | 20231215 | 152200 | 14053643900 | 86700 | 86700 | 86700 | 86700 | 0 |
| 201 | 20231215 | 152100 | 14053643900 | 86700 | 86700 | 86700 | 86700 | 0 |
| 202 | 20231215 | 152000 | 14053643900 | 86700 | 86700 | 86700 | 86700 | 0 |
| 203 | 20231215 | 151900 | 14053643900 | 86700 | 86700 | 86700 | 86600 | 697 |
| 204 | 20231215 | 151800 | 13993256400 | 86700 | 86600 | 86700 | 86600 | 947 |
| 205 | 20231215 | 151700 | 13911220300 | 86600 | 86600 | 86600 | 86500 | 470 |
| 206 | 20231215 | 151600 | 13870525200 | 86600 | 86600 | 86600 | 86500 | 1563 |
| 207 | 20231215 | 151500 | 13735176500 | 86600 | 86600 | 86600 | 86500 | 435 |
| 208 | 20231215 | 151400 | 13697527100 | 86600 | 86600 | 86600 | 86500 | 117 |
| 209 | 20231215 | 151300 | 13687399400 | 86500 | 86600 | 86700 | 86500 | 417 |
| 210 | 20231215 | 151200 | 13651286100 | 86600 | 86600 | 86700 | 86500 | 1708 |
| 211 | 20231215 | 151100 | 13503372500 | 86500 | 86600 | 86600 | 86500 | 214 |
| 212 | 20231215 | 151000 | 13484850900 | 86500 | 86700 | 86700 | 86500 | 384 |
| 213 | 20231215 | 150900 | 13451603300 | 86700 | 86700 | 86700 | 86500 | 1070 |
| 214 | 20231215 | 150800 | 13358929400 | 86600 | 86600 | 86700 | 86600 | 385 |
| 215 | 20231215 | 150700 | 13325578200 | 86600 | 86600 | 86700 | 86600 | 1302 |
| 216 | 20231215 | 150600 | 13212813500 | 86600 | 86600 | 86600 | 86500 | 2292 |
| 217 | 20231215 | 150500 | 13014390900 | 86500 | 86500 | 86600 | 86500 | 397 |
| 218 | 20231215 | 150400 | 12980015400 | 86600 | 86500 | 86600 | 86500 | 461 |
| 219 | 20231215 | 150300 | 12940105200 | 86600 | 86600 | 86600 | 86500 | 331 |
| 220 | 20231215 | 150200 | 12911447100 | 86600 | 86600 | 86600 | 86500 | 407 |
| 221 | 20231215 | 150100 | 12876210200 | 86600 | 86500 | 86600 | 86500 | 240 |
| 222 | 20231215 | 150000 | 12855443100 | 86600 | 86500 | 86600 | 86500 | 286 |
| 223 | 20231215 | 145900 | 12830696800 | 86600 | 86700 | 86800 | 86500 | 3336 |
| 224 | 20231215 | 145800 | 12541534900 | 86700 | 86800 | 86800 | 86700 | 571 |
| 225 | 20231215 | 145700 | 12491975900 | 86800 | 86800 | 86800 | 86700 | 605 |
| 226 | 20231215 | 145600 | 12439470400 | 86700 | 86800 | 86800 | 86700 | 549 |
| 227 | 20231215 | 145500 | 12391832800 | 86800 | 86800 | 86800 | 86700 | 574 |
| 228 | 20231215 | 145400 | 12342019400 | 86700 | 86700 | 86800 | 86600 | 2006 |
| 229 | 20231215 | 145300 | 12168085400 | 86700 | 86700 | 86700 | 86600 | 415 |
| 230 | 20231215 | 145200 | 12132109000 | 86700 | 86600 | 86700 | 86600 | 520 |
| 231 | 20231215 | 145100 | 12087044700 | 86600 | 86600 | 86600 | 86500 | 293 |
| 232 | 20231215 | 145000 | 12061672100 | 86600 | 86600 | 86700 | 86500 | 1140 |
| 233 | 20231215 | 144900 | 11962947600 | 86600 | 86600 | 86600 | 86500 | 1432 |
| 234 | 20231215 | 144800 | 11838944000 | 86600 | 86500 | 86600 | 86400 | 491 |
| 235 | 20231215 | 144700 | 11796465100 | 86400 | 86500 | 86500 | 86400 | 520 |
| 236 | 20231215 | 144600 | 11751490400 | 86500 | 86500 | 86500 | 86400 | 524 |
| 237 | 20231215 | 144500 | 11706168400 | 86500 | 86400 | 86500 | 86300 | 552 |
| 238 | 20231215 | 144400 | 11658467200 | 86400 | 86400 | 86400 | 86300 | 426 |
| 239 | 20231215 | 144300 | 11621666000 | 86400 | 86400 | 86400 | 86300 | 381 |
| 240 | 20231215 | 144200 | 11588751900 | 86400 | 86400 | 86400 | 86300 | 214 |
| 241 | 20231215 | 144100 | 11570268900 | 86400 | 86400 | 86400 | 86300 | 179 |
| 242 | 20231215 | 144000 | 11554809800 | 86300 | 86400 | 86400 | 86300 | 93 |
| 243 | 20231215 | 143900 | 11546776100 | 86400 | 86500 | 86500 | 86300 | 1068 |
| 244 | 20231215 | 143800 | 11454495800 | 86500 | 86500 | 86500 | 86400 | 1220 |
| 245 | 20231215 | 143700 | 11348973100 | 86500 | 86500 | 86500 | 86400 | 371 |
| 246 | 20231215 | 143600 | 11316883400 | 86400 | 86500 | 86500 | 86400 | 253 |
| 247 | 20231215 | 143500 | 11295005000 | 86500 | 86500 | 86500 | 86400 | 329 |
| 248 | 20231215 | 143400 | 11266553200 | 86500 | 86200 | 86500 | 86200 | 2325 |
| 249 | 20231215 | 143300 | 11065844900 | 86300 | 86300 | 86300 | 86200 | 260 |
| 250 | 20231215 | 143200 | 11043411000 | 86200 | 86300 | 86300 | 86200 | 289 |
| 251 | 20231215 | 143100 | 11018473800 | 86300 | 86300 | 86300 | 86200 | 328 |
| 252 | 20231215 | 143000 | 10990171800 | 86200 | 86300 | 86300 | 86200 | 183 |
| 253 | 20231215 | 142900 | 10974383800 | 86200 | 86200 | 86300 | 86200 | 441 |
| 254 | 20231215 | 142800 | 10936351200 | 86300 | 86300 | 86300 | 86200 | 393 |
| 255 | 20231215 | 142700 | 10902442000 | 86300 | 86300 | 86300 | 86200 | 117 |
| 256 | 20231215 | 142600 | 10892349800 | 86300 | 86400 | 86400 | 86200 | 303 |
| 257 | 20231215 | 142500 | 10866198400 | 86400 | 86300 | 86400 | 86200 | 681 |
| 258 | 20231215 | 142400 | 10807426700 | 86300 | 86200 | 86300 | 86100 | 669 |
| 259 | 20231215 | 142300 | 10749755100 | 86200 | 86100 | 86200 | 86100 | 459 |
| 260 | 20231215 | 142200 | 10710224800 | 86100 | 86400 | 86600 | 85900 | 8230 |
| 261 | 20231215 | 142100 | 9999023900 | 86400 | 86400 | 86400 | 86300 | 396 |
| 262 | 20231215 | 142000 | 9964832700 | 86400 | 86400 | 86400 | 86300 | 350 |
| 263 | 20231215 | 141900 | 9934597900 | 86400 | 86400 | 86400 | 86300 | 435 |
| 264 | 20231215 | 141800 | 9897018100 | 86300 | 86400 | 86400 | 86300 | 156 |
| 265 | 20231215 | 141700 | 9883543800 | 86300 | 86300 | 86400 | 86200 | 652 |
| 266 | 20231215 | 141600 | 9827245900 | 86300 | 86300 | 86300 | 86200 | 334 |
| 267 | 20231215 | 141500 | 9798422700 | 86300 | 86300 | 86300 | 86200 | 278 |
| 268 | 20231215 | 141400 | 9774437200 | 86300 | 86200 | 86300 | 86200 | 390 |
| 269 | 20231215 | 141300 | 9740787600 | 86200 | 86200 | 86300 | 86200 | 241 |
| 270 | 20231215 | 141200 | 9719991800 | 86300 | 86200 | 86300 | 86100 | 314 |
| 271 | 20231215 | 141100 | 9692926400 | 86200 | 86200 | 86200 | 86100 | 328 |
| 272 | 20231215 | 141000 | 9664661200 | 86200 | 86200 | 86200 | 86000 | 299 |
| 273 | 20231215 | 140900 | 9638897900 | 86100 | 86100 | 86100 | 86000 | 154 |
| 274 | 20231215 | 140800 | 9625643000 | 86000 | 86100 | 86100 | 86000 | 276 |
| 275 | 20231215 | 140700 | 9601881100 | 86000 | 86100 | 86100 | 86000 | 1279 |
| 276 | 20231215 | 140600 | 9491766200 | 86000 | 86100 | 86100 | 86000 | 118 |
| 277 | 20231215 | 140500 | 9481614500 | 86100 | 86000 | 86100 | 86000 | 304 |
| 278 | 20231215 | 140400 | 9455465500 | 86000 | 86100 | 86100 | 86000 | 287 |
| 279 | 20231215 | 140300 | 9430765200 | 86200 | 86300 | 86300 | 86100 | 390 |
| 280 | 20231215 | 140200 | 9397159900 | 86200 | 86300 | 86300 | 86200 | 67 |
| 281 | 20231215 | 140100 | 9391379000 | 86300 | 86400 | 86400 | 86200 | 1697 |
| 282 | 20231215 | 140000 | 9244898500 | 86400 | 86400 | 86400 | 86300 | 328 |
| 283 | 20231215 | 135900 | 9216570700 | 86400 | 86300 | 86400 | 86300 | 280 |
| 284 | 20231215 | 135800 | 9192379400 | 86400 | 86400 | 86400 | 86300 | 593 |
| 285 | 20231215 | 135700 | 9141145100 | 86300 | 86400 | 86400 | 86300 | 160 |
| 286 | 20231215 | 135600 | 9127325600 | 86400 | 86200 | 86400 | 86200 | 884 |
| 287 | 20231215 | 135500 | 9051011300 | 86300 | 86300 | 86300 | 86200 | 539 |
| 288 | 20231215 | 135400 | 9004496900 | 86200 | 86300 | 86300 | 86200 | 249 |
| 289 | 20231215 | 135300 | 8983009200 | 86300 | 86200 | 86300 | 86200 | 209 |
| 290 | 20231215 | 135200 | 8964976000 | 86300 | 86200 | 86300 | 86200 | 269 |
| 291 | 20231215 | 135100 | 8941764300 | 86200 | 86200 | 86300 | 86200 | 155 |
| 292 | 20231215 | 135000 | 8928388800 | 86300 | 86300 | 86300 | 86200 | 364 |
| 293 | 20231215 | 134900 | 8896979100 | 86300 | 86300 | 86300 | 86200 | 240 |
| 294 | 20231215 | 134800 | 8876268300 | 86300 | 86300 | 86300 | 86200 | 171 |
| 295 | 20231215 | 134700 | 8861521700 | 86300 | 86200 | 86300 | 86200 | 198 |
| 296 | 20231215 | 134600 | 8844438000 | 86300 | 86200 | 86300 | 86200 | 228 |
| 297 | 20231215 | 134500 | 8824763500 | 86300 | 86300 | 86300 | 86200 | 87 |
| 298 | 20231215 | 134400 | 8817256800 | 86300 | 86300 | 86300 | 86200 | 162 |
| 299 | 20231215 | 134300 | 8803279700 | 86300 | 86300 | 86300 | 86200 | 218 |
| 300 | 20231215 | 134200 | 8784469800 | 86300 | 86300 | 86300 | 86200 | 164 |
| 301 | 20231215 | 134100 | 8770317300 | 86200 | 86300 | 86300 | 86200 | 60 |
| 302 | 20231215 | 134000 | 8765140400 | 86300 | 86300 | 86300 | 86200 | 187 |
| 303 | 20231215 | 133900 | 8749005900 | 86300 | 86300 | 86300 | 86200 | 35 |
| 304 | 20231215 | 133800 | 8745986100 | 86300 | 86300 | 86300 | 86200 | 58 |
| 305 | 20231215 | 133700 | 8740982300 | 86400 | 86400 | 86400 | 86200 | 2803 |
| 306 | 20231215 | 133600 | 8498876500 | 86400 | 86400 | 86400 | 86300 | 504 |
| 307 | 20231215 | 133500 | 8455333700 | 86400 | 86300 | 86400 | 86300 | 182 |
| 308 | 20231215 | 133400 | 8439609500 | 86400 | 86400 | 86400 | 86300 | 248 |
| 309 | 20231215 | 133300 | 8418182700 | 86400 | 86400 | 86400 | 86300 | 104 |
| 310 | 20231215 | 133200 | 8409201100 | 86400 | 86400 | 86400 | 86300 | 183 |
| 311 | 20231215 | 133100 | 8393390400 | 86400 | 86400 | 86400 | 86300 | 222 |
| 312 | 20231215 | 133000 | 8374210000 | 86400 | 86400 | 86400 | 86300 | 191 |
| 313 | 20231215 | 132900 | 8357707700 | 86300 | 86400 | 86400 | 86300 | 603 |
| 314 | 20231215 | 132800 | 8305646700 | 86400 | 86400 | 86400 | 86300 | 325 |
| 315 | 20231215 | 132700 | 8277567200 | 86400 | 86400 | 86400 | 86300 | 150 |
| 316 | 20231215 | 132600 | 8264607400 | 86400 | 86400 | 86400 | 86300 | 280 |
| 317 | 20231215 | 132500 | 8240419200 | 86400 | 86400 | 86400 | 86300 | 275 |
| 318 | 20231215 | 132400 | 8216659900 | 86400 | 86400 | 86400 | 86300 | 269 |
| 319 | 20231215 | 132300 | 8193421800 | 86400 | 86300 | 86400 | 86200 | 147 |
| 320 | 20231215 | 132200 | 8180731300 | 86300 | 86200 | 86300 | 86200 | 418 |
| 321 | 20231215 | 132100 | 8144677700 | 86200 | 86200 | 86200 | 86100 | 467 |
| 322 | 20231215 | 132000 | 8104422600 | 86100 | 86200 | 86200 | 86100 | 245 |
| 323 | 20231215 | 131900 | 8083306800 | 86200 | 86200 | 86200 | 86100 | 213 |
| 324 | 20231215 | 131800 | 8064949400 | 86200 | 86200 | 86200 | 86100 | 216 |
| 325 | 20231215 | 131700 | 8046330400 | 86100 | 86200 | 86200 | 86100 | 80 |
| 326 | 20231215 | 131600 | 8039436000 | 86100 | 86100 | 86200 | 86100 | 214 |
| 327 | 20231215 | 131500 | 8020996800 | 86100 | 86200 | 86200 | 86100 | 227 |
| 328 | 20231215 | 131400 | 8001435000 | 86200 | 86100 | 86200 | 86100 | 14 |
| 329 | 20231215 | 131300 | 8000229400 | 86200 | 86100 | 86200 | 86100 | 16 |
| 330 | 20231215 | 131200 | 7998850300 | 86100 | 86300 | 86400 | 86100 | 1837 |
| 331 | 20231215 | 131100 | 7840353600 | 86300 | 86200 | 86300 | 86200 | 414 |
| 332 | 20231215 | 131000 | 7804625700 | 86300 | 86300 | 86300 | 86200 | 265 |
| 333 | 20231215 | 130900 | 7781756400 | 86300 | 86300 | 86300 | 86200 | 486 |
| 334 | 20231215 | 130800 | 7739815400 | 86200 | 86300 | 86300 | 86200 | 207 |
| 335 | 20231215 | 130700 | 7721957000 | 86300 | 86300 | 86300 | 86300 | 294 |
| 336 | 20231215 | 130600 | 7696584800 | 86300 | 86200 | 86300 | 86200 | 1249 |
| 337 | 20231215 | 130500 | 7588906300 | 86200 | 86100 | 86200 | 86100 | 228 |
| 338 | 20231215 | 130400 | 7569255600 | 86200 | 86200 | 86200 | 86100 | 299 |
| 339 | 20231215 | 130300 | 7543482400 | 86100 | 86200 | 86200 | 86100 | 281 |
| 340 | 20231215 | 130200 | 7519260600 | 86200 | 86100 | 86200 | 86100 | 96 |
| 341 | 20231215 | 130100 | 7510988900 | 86200 | 86200 | 86200 | 86100 | 257 |
| 342 | 20231215 | 130000 | 7488835800 | 86200 | 86100 | 86200 | 86100 | 135 |
| 343 | 20231215 | 125900 | 7477200900 | 86100 | 86100 | 86200 | 86100 | 114 |
| 344 | 20231215 | 125800 | 7467376200 | 86200 | 86100 | 86200 | 86100 | 126 |
| 345 | 20231215 | 125700 | 7456520200 | 86200 | 86200 | 86200 | 86100 | 81 |
| 346 | 20231215 | 125600 | 7449538900 | 86200 | 86200 | 86200 | 86100 | 56 |
| 347 | 20231215 | 125500 | 7444712700 | 86100 | 86200 | 86200 | 86100 | 62 |
| 348 | 20231215 | 125400 | 7439374200 | 86100 | 86200 | 86200 | 86100 | 42 |
| 349 | 20231215 | 125300 | 7435754000 | 86100 | 86100 | 86200 | 86100 | 47 |
| 350 | 20231215 | 125200 | 7431705400 | 86200 | 86200 | 86200 | 86100 | 18 |
| 351 | 20231215 | 125100 | 7430153900 | 86100 | 86100 | 86200 | 86100 | 81 |
| 352 | 20231215 | 125000 | 7423177600 | 86100 | 86300 | 86300 | 86100 | 915 |
| 353 | 20231215 | 124900 | 7344389100 | 86300 | 86200 | 86300 | 86100 | 764 |
| 354 | 20231215 | 124800 | 7278532300 | 86100 | 86200 | 86200 | 86100 | 203 |
| 355 | 20231215 | 124700 | 7261039000 | 86200 | 86200 | 86200 | 86100 | 177 |
| 356 | 20231215 | 124600 | 7245781900 | 86200 | 86200 | 86200 | 86100 | 141 |
| 357 | 20231215 | 124500 | 7233627900 | 86200 | 86200 | 86200 | 86100 | 109 |
| 358 | 20231215 | 124400 | 7224232200 | 86200 | 86200 | 86200 | 86100 | 420 |
| 359 | 20231215 | 124300 | 7188031300 | 86200 | 86000 | 86200 | 86000 | 209 |
| 360 | 20231215 | 124200 | 7170028600 | 86100 | 86100 | 86100 | 86000 | 145 |
| 361 | 20231215 | 124100 | 7157544200 | 86100 | 86100 | 86100 | 86000 | 176 |
| 362 | 20231215 | 124000 | 7142393600 | 86100 | 86000 | 86100 | 86000 | 145 |
| 363 | 20231215 | 123900 | 7129909200 | 86100 | 86100 | 86100 | 86000 | 160 |
| 364 | 20231215 | 123800 | 7116133300 | 86100 | 86100 | 86100 | 86000 | 157 |
| 365 | 20231215 | 123700 | 7102616200 | 86100 | 86100 | 86100 | 86000 | 143 |
| 366 | 20231215 | 123600 | 7090306500 | 86100 | 86100 | 86100 | 86000 | 106 |
| 367 | 20231215 | 123500 | 7081180000 | 86000 | 86100 | 86100 | 86000 | 136 |
| 368 | 20231215 | 123400 | 7069472500 | 86000 | 86100 | 86100 | 86000 | 66 |
| 369 | 20231215 | 123300 | 7063793400 | 86100 | 86000 | 86100 | 86000 | 207 |
| 370 | 20231215 | 123200 | 7045977500 | 86100 | 86100 | 86100 | 86000 | 111 |
| 371 | 20231215 | 123100 | 7036421000 | 86100 | 86000 | 86100 | 86000 | 28 |
| 372 | 20231215 | 123000 | 7034010400 | 86000 | 86000 | 86100 | 86000 | 108 |
| 373 | 20231215 | 122900 | 7024718900 | 86100 | 86000 | 86100 | 86000 | 9 |
| 374 | 20231215 | 122800 | 7023944800 | 86100 | 86000 | 86100 | 86000 | 26 |
| 375 | 20231215 | 122700 | 7021707400 | 86000 | 86100 | 86100 | 86000 | 151 |
| 376 | 20231215 | 122600 | 7008709900 | 86100 | 85900 | 86100 | 85900 | 1599 |
| 377 | 20231215 | 122500 | 6871118000 | 86000 | 86000 | 86000 | 85900 | 93 |
| 378 | 20231215 | 122400 | 6863120100 | 86000 | 85900 | 86000 | 85900 | 137 |
| 379 | 20231215 | 122300 | 6851344400 | 86000 | 86000 | 86000 | 86000 | 61 |
| 380 | 20231215 | 122200 | 6846098400 | 86000 | 85900 | 86000 | 85900 | 106 |
| 381 | 20231215 | 122100 | 6836987800 | 85900 | 85900 | 86000 | 85900 | 22 |
| 382 | 20231215 | 122000 | 6835096400 | 85900 | 86000 | 86000 | 85900 | 67 |
| 383 | 20231215 | 121900 | 6829337700 | 86000 | 86100 | 86100 | 86000 | 1216 |
| 384 | 20231215 | 121800 | 6724739400 | 86100 | 86000 | 86100 | 86000 | 77 |
| 385 | 20231215 | 121700 | 6718110700 | 86100 | 86000 | 86100 | 86000 | 95 |
| 386 | 20231215 | 121600 | 6709933800 | 86100 | 86000 | 86100 | 86000 | 93 |
| 387 | 20231215 | 121500 | 6701927200 | 86000 | 86100 | 86100 | 86000 | 49 |
| 388 | 20231215 | 121400 | 6697708600 | 86100 | 86100 | 86100 | 86100 | 413 |
| 389 | 20231215 | 121300 | 6662149300 | 86100 | 86100 | 86100 | 86000 | 265 |
| 390 | 20231215 | 121200 | 6639337800 | 86000 | 86100 | 86100 | 86000 | 9 |
| 391 | 20231215 | 121100 | 6638563700 | 86100 | 86200 | 86300 | 86000 | 1387 |
| 392 | 20231215 | 121000 | 6519050500 | 86200 | 86200 | 86200 | 86100 | 94 |
| 393 | 20231215 | 120900 | 6510950300 | 86100 | 86200 | 86200 | 86100 | 170 |
| 394 | 20231215 | 120800 | 6496296700 | 86200 | 86200 | 86200 | 86100 | 86 |
| 395 | 20231215 | 120700 | 6488886200 | 86100 | 86200 | 86200 | 86100 | 311 |
| 396 | 20231215 | 120600 | 6462096800 | 86200 | 86200 | 86200 | 86100 | 186 |
| 397 | 20231215 | 120500 | 6446066500 | 86100 | 86200 | 86200 | 86100 | 113 |
| 398 | 20231215 | 120400 | 6436326100 | 86200 | 86200 | 86200 | 86100 | 143 |
| 399 | 20231215 | 120300 | 6423999800 | 86200 | 86100 | 86200 | 86000 | 516 |
| 400 | 20231215 | 120200 | 6379570100 | 86100 | 86100 | 86100 | 86000 | 171 |
| 401 | 20231215 | 120100 | 6364847500 | 86100 | 86100 | 86100 | 86000 | 152 |
| 402 | 20231215 | 120000 | 6351760400 | 86100 | 86000 | 86100 | 86000 | 85 |
| 403 | 20231215 | 115900 | 6344442500 | 86100 | 86000 | 86100 | 86000 | 115 |
| 404 | 20231215 | 115800 | 6334543800 | 86000 | 86100 | 86100 | 86000 | 57 |
| 405 | 20231215 | 115700 | 6329637600 | 86000 | 86100 | 86100 | 86000 | 77 |
| 406 | 20231215 | 115600 | 6323009400 | 86000 | 86100 | 86100 | 86000 | 115 |
| 407 | 20231215 | 115500 | 6313111700 | 86100 | 86100 | 86100 | 86100 | 42 |
| 408 | 20231215 | 115400 | 6309495500 | 86100 | 86000 | 86200 | 86000 | 1089 |
| 409 | 20231215 | 115300 | 6215732700 | 86100 | 86000 | 86100 | 85900 | 756 |
| 410 | 20231215 | 115200 | 6150709200 | 85900 | 85900 | 86000 | 85900 | 209 |
| 411 | 20231215 | 115100 | 6132744700 | 86000 | 86000 | 86000 | 85900 | 172 |
| 412 | 20231215 | 115000 | 6117952900 | 86000 | 86000 | 86000 | 85900 | 127 |
| 413 | 20231215 | 114900 | 6107032700 | 85900 | 86000 | 86000 | 85900 | 185 |
| 414 | 20231215 | 114800 | 6091131300 | 85900 | 86000 | 86000 | 85900 | 126 |
| 415 | 20231215 | 114700 | 6080295700 | 85900 | 85900 | 86000 | 85900 | 121 |
| 416 | 20231215 | 114600 | 6069891500 | 86000 | 86000 | 86000 | 85900 | 133 |
| 417 | 20231215 | 114500 | 6058454100 | 85900 | 86000 | 86000 | 85900 | 144 |
| 418 | 20231215 | 114400 | 6046073200 | 86000 | 86000 | 86000 | 85900 | 43 |
| 419 | 20231215 | 114300 | 6042375700 | 86000 | 85900 | 86000 | 85900 | 84 |
| 420 | 20231215 | 114200 | 6035152600 | 85900 | 85900 | 86000 | 85900 | 301 |
| 421 | 20231215 | 114100 | 6009292000 | 85900 | 86000 | 86000 | 85900 | 68 |
| 422 | 20231215 | 114000 | 6003445500 | 85900 | 85900 | 86000 | 85900 | 102 |
| 423 | 20231215 | 113900 | 5994676300 | 85900 | 86000 | 86000 | 85900 | 378 |
| 424 | 20231215 | 113800 | 5962176600 | 86000 | 86000 | 86200 | 85900 | 1947 |
| 425 | 20231215 | 113700 | 5794598500 | 86000 | 85900 | 86000 | 85900 | 123 |
| 426 | 20231215 | 113600 | 5784021200 | 86000 | 86000 | 86000 | 85900 | 138 |
| 427 | 20231215 | 113500 | 5772153800 | 86000 | 86000 | 86000 | 85900 | 203 |
| 428 | 20231215 | 113400 | 5754698600 | 85900 | 86000 | 86000 | 85900 | 91 |
| 429 | 20231215 | 113300 | 5746874600 | 86000 | 86000 | 86000 | 85900 | 84 |
| 430 | 20231215 | 113200 | 5739650900 | 86000 | 86000 | 86000 | 85900 | 115 |
| 431 | 20231215 | 113100 | 5729763700 | 86000 | 86000 | 86000 | 85900 | 105 |
| 432 | 20231215 | 113000 | 5720734800 | 86000 | 86000 | 86000 | 85900 | 109 |
| 433 | 20231215 | 112900 | 5711361200 | 86000 | 86000 | 86000 | 85900 | 657 |
| 434 | 20231215 | 112800 | 5654859600 | 86000 | 85900 | 86000 | 85900 | 125 |
| 435 | 20231215 | 112700 | 5644113700 | 86000 | 85900 | 86000 | 85900 | 148 |
| 436 | 20231215 | 112600 | 5631388100 | 86000 | 86000 | 86000 | 85900 | 101 |
| 437 | 20231215 | 112500 | 5622704300 | 86000 | 86000 | 86000 | 85900 | 138 |
| 438 | 20231215 | 112400 | 5610841700 | 86000 | 86000 | 86000 | 85900 | 145 |
| 439 | 20231215 | 112300 | 5598375600 | 86000 | 86000 | 86000 | 85900 | 95 |
| 440 | 20231215 | 112200 | 5590209600 | 86000 | 86000 | 86000 | 85900 | 99 |
| 441 | 20231215 | 112100 | 5581699200 | 86000 | 86000 | 86000 | 85900 | 358 |
| 442 | 20231215 | 112000 | 5550938600 | 86000 | 86000 | 86000 | 85900 | 100 |
| 443 | 20231215 | 111900 | 5542342200 | 86000 | 86000 | 86000 | 85900 | 99 |
| 444 | 20231215 | 111800 | 5533832000 | 85900 | 85900 | 86000 | 85900 | 130 |
| 445 | 20231215 | 111700 | 5522661300 | 85900 | 85900 | 86000 | 85900 | 685 |
| 446 | 20231215 | 111600 | 5463777500 | 86000 | 86000 | 86000 | 85900 | 724 |
| 447 | 20231215 | 111500 | 5401517900 | 86000 | 86000 | 86000 | 85900 | 81 |
| 448 | 20231215 | 111400 | 5394554300 | 86000 | 86000 | 86000 | 85900 | 226 |
| 449 | 20231215 | 111300 | 5375127300 | 86000 | 86000 | 86000 | 85900 | 110 |
| 450 | 20231215 | 111200 | 5365667500 | 85900 | 86000 | 86000 | 85900 | 274 |
| 451 | 20231215 | 111100 | 5342103700 | 86000 | 86000 | 86000 | 85900 | 136 |
| 452 | 20231215 | 111000 | 5330411200 | 85900 | 85900 | 86000 | 85900 | 594 |
| 453 | 20231215 | 110900 | 5279376900 | 85900 | 85800 | 85900 | 85700 | 674 |
| 454 | 20231215 | 110800 | 5221540900 | 85800 | 85800 | 85800 | 85700 | 75 |
| 455 | 20231215 | 110700 | 5215107300 | 85800 | 85800 | 85800 | 85700 | 88 |
| 456 | 20231215 | 110600 | 5207559400 | 85700 | 85800 | 85800 | 85700 | 130 |
| 457 | 20231215 | 110500 | 5196412900 | 85800 | 85800 | 85800 | 85700 | 44 |
| 458 | 20231215 | 110400 | 5192638500 | 85800 | 85800 | 85800 | 85700 | 126 |
| 459 | 20231215 | 110300 | 5181833600 | 85700 | 86100 | 86100 | 85700 | 1518 |
| 460 | 20231215 | 110200 | 5051322700 | 86100 | 86100 | 86100 | 86000 | 104 |
| 461 | 20231215 | 110100 | 5042368600 | 86100 | 85900 | 86100 | 85800 | 1057 |
| 462 | 20231215 | 110000 | 4951529300 | 85800 | 85900 | 85900 | 85800 | 325 |
| 463 | 20231215 | 105900 | 4923620300 | 85900 | 86000 | 86000 | 85800 | 80 |
| 464 | 20231215 | 105800 | 4916752800 | 86000 | 86000 | 86100 | 86000 | 237 |
| 465 | 20231215 | 105700 | 4896369500 | 86000 | 86200 | 86200 | 86000 | 1247 |
| 466 | 20231215 | 105600 | 4789028500 | 86200 | 86200 | 86200 | 86100 | 109 |
| 467 | 20231215 | 105500 | 4779637500 | 86200 | 86100 | 86200 | 86100 | 183 |
| 468 | 20231215 | 105400 | 4763874300 | 86200 | 86100 | 86200 | 86100 | 102 |
| 469 | 20231215 | 105300 | 4755085000 | 86200 | 86200 | 86200 | 86100 | 109 |
| 470 | 20231215 | 105200 | 4745689500 | 86200 | 86200 | 86200 | 86100 | 87 |
| 471 | 20231215 | 105100 | 4738190700 | 86200 | 86200 | 86200 | 86100 | 41 |
| 472 | 20231215 | 105000 | 4734659000 | 86200 | 86100 | 86200 | 86100 | 53 |
| 473 | 20231215 | 104900 | 4730094200 | 86200 | 86300 | 86300 | 85800 | 1367 |
| 474 | 20231215 | 104800 | 4612427200 | 86200 | 86300 | 86300 | 86200 | 251 |
| 475 | 20231215 | 104700 | 4590775800 | 86300 | 86200 | 86300 | 86200 | 163 |
| 476 | 20231215 | 104600 | 4576712000 | 86300 | 86200 | 86300 | 86100 | 732 |
| 477 | 20231215 | 104500 | 4513600200 | 86200 | 86200 | 86200 | 86100 | 180 |
| 478 | 20231215 | 104400 | 4498085600 | 86200 | 86100 | 86200 | 86100 | 177 |
| 479 | 20231215 | 104300 | 4482829900 | 86200 | 86200 | 86200 | 86100 | 233 |
| 480 | 20231215 | 104200 | 4462748900 | 86200 | 86100 | 86200 | 86000 | 252 |
| 481 | 20231215 | 104100 | 4441050300 | 86100 | 86000 | 86100 | 86000 | 367 |
| 482 | 20231215 | 104000 | 4409478000 | 86000 | 85900 | 86000 | 85800 | 734 |
| 483 | 20231215 | 103900 | 4346426100 | 85900 | 85900 | 85900 | 85800 | 65 |
| 484 | 20231215 | 103800 | 4340842800 | 85900 | 85900 | 85900 | 85900 | 61 |
| 485 | 20231215 | 103700 | 4335602900 | 85900 | 85800 | 85900 | 85800 | 67 |
| 486 | 20231215 | 103600 | 4329847900 | 85800 | 85900 | 86000 | 85800 | 181 |
| 487 | 20231215 | 103500 | 4314304400 | 86000 | 86100 | 86200 | 86000 | 1441 |
| 488 | 20231215 | 103400 | 4190289700 | 86100 | 86100 | 86100 | 86000 | 139 |
| 489 | 20231215 | 103300 | 4178324400 | 86100 | 86100 | 86100 | 86000 | 197 |
| 490 | 20231215 | 103200 | 4161367100 | 86100 | 86100 | 86100 | 86100 | 108 |
| 491 | 20231215 | 103100 | 4152068300 | 86000 | 86100 | 86100 | 86000 | 101 |
| 492 | 20231215 | 103000 | 4143372600 | 86100 | 86100 | 86100 | 86000 | 132 |
| 493 | 20231215 | 102900 | 4132009600 | 86100 | 86100 | 86100 | 86000 | 146 |
| 494 | 20231215 | 102800 | 4119441900 | 86100 | 86000 | 86100 | 86000 | 164 |
| 495 | 20231215 | 102700 | 4105325100 | 86100 | 86100 | 86100 | 86000 | 130 |
| 496 | 20231215 | 102600 | 4094135400 | 86100 | 86100 | 86100 | 86000 | 335 |
| 497 | 20231215 | 102500 | 4065309500 | 86100 | 86000 | 86100 | 85900 | 983 |
| 498 | 20231215 | 102400 | 3980749200 | 86000 | 86000 | 86000 | 85900 | 131 |
| 499 | 20231215 | 102300 | 3969483500 | 86000 | 85900 | 86000 | 85900 | 1097 |
| 500 | 20231215 | 102200 | 3875228000 | 85900 | 85900 | 85900 | 85800 | 137 |
| 501 | 20231215 | 102100 | 3863462400 | 85900 | 85900 | 85900 | 85800 | 156 |
| 502 | 20231215 | 102000 | 3850064100 | 85800 | 85900 | 85900 | 85800 | 197 |
| 503 | 20231215 | 101900 | 3833142000 | 85900 | 85900 | 85900 | 85800 | 120 |
| 504 | 20231215 | 101800 | 3822838500 | 85900 | 85900 | 85900 | 85800 | 104 |
| 505 | 20231215 | 101700 | 3813909600 | 85800 | 85800 | 85900 | 85800 | 125 |
| 506 | 20231215 | 101600 | 3803177300 | 85900 | 85800 | 85900 | 85800 | 68 |
| 507 | 20231215 | 101500 | 3797336400 | 85800 | 85900 | 85900 | 85800 | 80 |
| 508 | 20231215 | 101400 | 3790467300 | 85900 | 85900 | 85900 | 85800 | 50 |
| 509 | 20231215 | 101300 | 3786172900 | 85900 | 85900 | 85900 | 85800 | 36 |
| 510 | 20231215 | 101200 | 3783080800 | 85900 | 85900 | 85900 | 85800 | 48 |
| 511 | 20231215 | 101100 | 3778961000 | 85900 | 86000 | 86100 | 85800 | 1035 |
| 512 | 20231215 | 101000 | 3689992800 | 86000 | 85900 | 86000 | 85800 | 386 |
| 513 | 20231215 | 100900 | 3656837800 | 85900 | 85700 | 85900 | 85700 | 311 |
| 514 | 20231215 | 100800 | 3630151700 | 85800 | 85500 | 85800 | 85500 | 369 |
| 515 | 20231215 | 100700 | 3598524100 | 85600 | 85500 | 85600 | 85400 | 555 |
| 516 | 20231215 | 100600 | 3551041800 | 85500 | 85400 | 85500 | 85400 | 63 |
| 517 | 20231215 | 100500 | 3545659900 | 85500 | 85600 | 85600 | 85400 | 103 |
| 518 | 20231215 | 100400 | 3536850300 | 85600 | 85400 | 85600 | 85400 | 284 |
| 519 | 20231215 | 100300 | 3512568000 | 85500 | 85300 | 85500 | 85300 | 380 |
| 520 | 20231215 | 100200 | 3480118600 | 85300 | 85300 | 85400 | 85300 | 55 |
| 521 | 20231215 | 100100 | 3475425500 | 85400 | 85300 | 85400 | 85000 | 2244 |
| 522 | 20231215 | 100000 | 3284131400 | 85300 | 85500 | 85600 | 85300 | 1993 |
| 523 | 20231215 | 095900 | 3113817900 | 85500 | 85500 | 85600 | 85500 | 333 |
| 524 | 20231215 | 095800 | 3085344400 | 85500 | 85500 | 85600 | 85500 | 108 |
| 525 | 20231215 | 095700 | 3076108500 | 85500 | 85500 | 85600 | 85500 | 42 |
| 526 | 20231215 | 095600 | 3072516900 | 85500 | 85500 | 85600 | 85500 | 441 |
| 527 | 20231215 | 095500 | 3034810700 | 85500 | 85800 | 85800 | 85500 | 1675 |
| 528 | 20231215 | 095400 | 2891191900 | 85900 | 85800 | 85900 | 85800 | 154 |
| 529 | 20231215 | 095300 | 2877978400 | 85800 | 85800 | 85900 | 85800 | 33 |
| 530 | 20231215 | 095200 | 2875145000 | 85800 | 85800 | 85900 | 85800 | 7 |
| 531 | 20231215 | 095100 | 2874544200 | 85800 | 85800 | 85800 | 85800 | 63 |
| 532 | 20231215 | 095000 | 2869138800 | 85800 | 85800 | 85900 | 85800 | 18 |
| 533 | 20231215 | 094900 | 2867593500 | 85900 | 85800 | 85900 | 85800 | 73 |
| 534 | 20231215 | 094800 | 2861329900 | 85900 | 85800 | 86100 | 85800 | 2851 |
| 535 | 20231215 | 094700 | 2616315200 | 85800 | 85900 | 85900 | 85800 | 183 |
| 536 | 20231215 | 094600 | 2600601200 | 85900 | 85800 | 85900 | 85800 | 104 |
| 537 | 20231215 | 094500 | 2591669500 | 85900 | 85900 | 85900 | 85800 | 250 |
| 538 | 20231215 | 094400 | 2570198900 | 85900 | 85800 | 85900 | 85800 | 202 |
| 539 | 20231215 | 094300 | 2552856100 | 85800 | 85800 | 85900 | 85800 | 95 |
| 540 | 20231215 | 094200 | 2544699300 | 85800 | 85800 | 85900 | 85800 | 138 |
| 541 | 20231215 | 094100 | 2532849600 | 85800 | 85800 | 85900 | 85800 | 154 |
| 542 | 20231215 | 094000 | 2519629200 | 85800 | 85800 | 85900 | 85800 | 50 |
| 543 | 20231215 | 093900 | 2515337500 | 85900 | 85900 | 85900 | 85800 | 358 |
| 544 | 20231215 | 093800 | 2484614600 | 85900 | 85800 | 85900 | 85800 | 122 |
| 545 | 20231215 | 093700 | 2474141500 | 85800 | 85900 | 85900 | 85800 | 90 |
| 546 | 20231215 | 093600 | 2466417000 | 85900 | 85900 | 85900 | 85800 | 17 |
| 547 | 20231215 | 093500 | 2464957700 | 85900 | 85800 | 85900 | 85800 | 34 |
| 548 | 20231215 | 093400 | 2462039800 | 85800 | 85900 | 85900 | 85800 | 283 |
| 549 | 20231215 | 093300 | 2437735400 | 85900 | 86000 | 86100 | 85700 | 955 |
| 550 | 20231215 | 093200 | 2355635700 | 86100 | 86000 | 86100 | 85900 | 373 |
| 551 | 20231215 | 093100 | 2323554900 | 86000 | 85800 | 86100 | 85800 | 1723 |
| 552 | 20231215 | 093000 | 2175358900 | 85800 | 85800 | 85900 | 85700 | 96 |
| 553 | 20231215 | 092900 | 2167120900 | 85900 | 85900 | 86000 | 85700 | 805 |
| 554 | 20231215 | 092800 | 2098013400 | 86000 | 85800 | 86000 | 85800 | 207 |
| 555 | 20231215 | 092700 | 2080218800 | 85900 | 85900 | 86000 | 85800 | 687 |
| 556 | 20231215 | 092600 | 2021195200 | 85900 | 85700 | 85900 | 85700 | 483 |
| 557 | 20231215 | 092500 | 1979749600 | 85800 | 85600 | 85800 | 85500 | 679 |
| 558 | 20231215 | 092400 | 1921581200 | 85600 | 85700 | 85700 | 85600 | 632 |
| 559 | 20231215 | 092300 | 1867441200 | 85700 | 85600 | 85700 | 85500 | 274 |
| 560 | 20231215 | 092200 | 1843986600 | 85600 | 85700 | 85800 | 85600 | 867 |
| 561 | 20231215 | 092100 | 1769699600 | 85600 | 85600 | 85700 | 85200 | 394 |
| 562 | 20231215 | 092000 | 1735974300 | 85600 | 85300 | 85800 | 85300 | 425 |
| 563 | 20231215 | 091900 | 1699669500 | 85000 | 85800 | 85900 | 84600 | 4178 |
| 564 | 20231215 | 091800 | 1344519900 | 85900 | 85800 | 85900 | 85700 | 374 |
| 565 | 20231215 | 091700 | 1312430000 | 85700 | 85800 | 85800 | 85700 | 100 |
| 566 | 20231215 | 091600 | 1303853500 | 85800 | 85700 | 85800 | 85700 | 45 |
| 567 | 20231215 | 091500 | 1299992800 | 85700 | 85900 | 85900 | 85500 | 820 |
| 568 | 20231215 | 091400 | 1229661700 | 85900 | 85900 | 85900 | 85500 | 486 |
| 569 | 20231215 | 091300 | 1187973400 | 85800 | 85800 | 85800 | 85700 | 486 |
| 570 | 20231215 | 091200 | 1146285000 | 85800 | 85900 | 86000 | 85500 | 845 |
| 571 | 20231215 | 091100 | 1073740200 | 85900 | 85900 | 85900 | 85600 | 424 |
| 572 | 20231215 | 091000 | 1037341300 | 85900 | 85700 | 85900 | 85400 | 482 |
| 573 | 20231215 | 090900 | 996012200 | 85600 | 85400 | 85900 | 85400 | 715 |
| 574 | 20231215 | 090800 | 934756600 | 85500 | 85400 | 85500 | 85400 | 196 |
| 575 | 20231215 | 090700 | 917999100 | 85500 | 85700 | 85700 | 85400 | 701 |
| 576 | 20231215 | 090600 | 858001100 | 85700 | 85400 | 85700 | 85400 | 961 |
| 577 | 20231215 | 090500 | 775741600 | 85400 | 85200 | 85400 | 85200 | 696 |
| 578 | 20231215 | 090400 | 716346400 | 85200 | 85400 | 85400 | 85200 | 382 |
| 579 | 20231215 | 090300 | 683750900 | 85300 | 85000 | 85400 | 85000 | 618 |
| 580 | 20231215 | 090200 | 631104800 | 85000 | 85000 | 85100 | 85000 | 450 |
| 581 | 20231215 | 090100 | 592834000 | 85000 | 84700 | 85000 | 84700 | 1101 |
| 582 | 20231215 | 090000 | 499492600 | 84700 | 85100 | 85700 | 84700 | 5872 |