34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 191700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 77709 |
| 3 | 20231211 | 191600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 4 | 20231211 | 191500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 5 | 20231211 | 191400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 6 | 20231211 | 191300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 7 | 20231211 | 191200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 8 | 20231211 | 191100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 9 | 20231211 | 191000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 10 | 20231211 | 190900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 11 | 20231211 | 190800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 12 | 20231211 | 190700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 13 | 20231211 | 190600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 14 | 20231211 | 190500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 15 | 20231211 | 190400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 16 | 20231211 | 190300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 17 | 20231211 | 190200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 18 | 20231211 | 190100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 19 | 20231211 | 190000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 20 | 20231211 | 185900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 21 | 20231211 | 185800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 22 | 20231211 | 185700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 23 | 20231211 | 185600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 24 | 20231211 | 185500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 25 | 20231211 | 185400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 26 | 20231211 | 185300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 27 | 20231211 | 185200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 28 | 20231211 | 185100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 29 | 20231211 | 185000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 30 | 20231211 | 184900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 31 | 20231211 | 184800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 32 | 20231211 | 184700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 77709 |
| 33 | 20231211 | 184600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 34 | 20231211 | 184500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 35 | 20231211 | 184400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 36 | 20231211 | 184300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 37 | 20231211 | 184200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 38 | 20231211 | 184100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 39 | 20231211 | 184000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 40 | 20231211 | 183900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 41 | 20231211 | 183800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 42 | 20231211 | 183700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 43 | 20231211 | 183600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 44 | 20231211 | 183500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 45 | 20231211 | 183400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 46 | 20231211 | 183300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 47 | 20231211 | 183200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 48 | 20231211 | 183100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 49 | 20231211 | 183000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 50 | 20231211 | 182900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 51 | 20231211 | 182800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 52 | 20231211 | 182700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 53 | 20231211 | 182600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 54 | 20231211 | 182500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 55 | 20231211 | 182400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 56 | 20231211 | 182300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 57 | 20231211 | 182200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 58 | 20231211 | 182100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 59 | 20231211 | 182000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 60 | 20231211 | 181900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 61 | 20231211 | 181800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 62 | 20231211 | 181700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 77709 |
| 63 | 20231211 | 181600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 64 | 20231211 | 181500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 65 | 20231211 | 181400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 66 | 20231211 | 181300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 67 | 20231211 | 181200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 68 | 20231211 | 181100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 69 | 20231211 | 181000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 70 | 20231211 | 180900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 71 | 20231211 | 180800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 72 | 20231211 | 180700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 73 | 20231211 | 180600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 74 | 20231211 | 180500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 75 | 20231211 | 180400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 76 | 20231211 | 180300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 77 | 20231211 | 180200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 78 | 20231211 | 180100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 79 | 20231211 | 180000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 80 | 20231211 | 175900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 81 | 20231211 | 175800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 82 | 20231211 | 175700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 83 | 20231211 | 175600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 84 | 20231211 | 175500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 85 | 20231211 | 175400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 86 | 20231211 | 175300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 87 | 20231211 | 175200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 88 | 20231211 | 175100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 89 | 20231211 | 175000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 90 | 20231211 | 174900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 91 | 20231211 | 174800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 92 | 20231211 | 174700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 77709 |
| 93 | 20231211 | 174600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 94 | 20231211 | 174500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 95 | 20231211 | 174400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 96 | 20231211 | 174300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 97 | 20231211 | 174200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 98 | 20231211 | 174100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 99 | 20231211 | 174000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 100 | 20231211 | 173900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 101 | 20231211 | 173800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 102 | 20231211 | 173700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 103 | 20231211 | 173600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 104 | 20231211 | 173500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 105 | 20231211 | 173400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 106 | 20231211 | 173300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 107 | 20231211 | 173200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 108 | 20231211 | 173100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 109 | 20231211 | 173000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 110 | 20231211 | 172900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 111 | 20231211 | 172800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 112 | 20231211 | 172700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 113 | 20231211 | 172600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 114 | 20231211 | 172500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 115 | 20231211 | 172400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 116 | 20231211 | 172300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 117 | 20231211 | 172200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 118 | 20231211 | 172100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 119 | 20231211 | 172000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 120 | 20231211 | 171900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 121 | 20231211 | 171800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 122 | 20231211 | 171700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 77709 |
| 123 | 20231211 | 171600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 124 | 20231211 | 171500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 125 | 20231211 | 171400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 126 | 20231211 | 171300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 127 | 20231211 | 171200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 128 | 20231211 | 171100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 129 | 20231211 | 171000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 130 | 20231211 | 170900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 131 | 20231211 | 170800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 132 | 20231211 | 170700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 133 | 20231211 | 170600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 134 | 20231211 | 170500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 135 | 20231211 | 170400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 136 | 20231211 | 170300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 137 | 20231211 | 170200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 138 | 20231211 | 170100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 139 | 20231211 | 170000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 140 | 20231211 | 165900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 141 | 20231211 | 165800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 142 | 20231211 | 165700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 143 | 20231211 | 165600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 144 | 20231211 | 165500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 145 | 20231211 | 165400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 146 | 20231211 | 165300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 147 | 20231211 | 165200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 148 | 20231211 | 165100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 149 | 20231211 | 165000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 150 | 20231211 | 164900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 151 | 20231211 | 164800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 152 | 20231211 | 164700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 77709 |
| 153 | 20231211 | 164600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 154 | 20231211 | 164500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 155 | 20231211 | 164400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 156 | 20231211 | 164300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 157 | 20231211 | 164200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 158 | 20231211 | 164100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 159 | 20231211 | 164000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 160 | 20231211 | 163900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 161 | 20231211 | 163800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 162 | 20231211 | 163700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 163 | 20231211 | 163600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 164 | 20231211 | 163500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 165 | 20231211 | 163400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 166 | 20231211 | 163300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 167 | 20231211 | 163200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 168 | 20231211 | 163100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 169 | 20231211 | 163000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 170 | 20231211 | 162900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 171 | 20231211 | 162800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 172 | 20231211 | 162700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 173 | 20231211 | 162600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 174 | 20231211 | 162500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 175 | 20231211 | 162400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 176 | 20231211 | 162300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 177 | 20231211 | 162200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 178 | 20231211 | 162100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 179 | 20231211 | 162000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 180 | 20231211 | 161900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 181 | 20231211 | 161800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 182 | 20231211 | 161700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 77709 |
| 183 | 20231211 | 161600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 184 | 20231211 | 161500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 185 | 20231211 | 161400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 186 | 20231211 | 161300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 187 | 20231211 | 161200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 188 | 20231211 | 161100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 189 | 20231211 | 161000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 190 | 20231211 | 160900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 191 | 20231211 | 160800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 192 | 20231211 | 160700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 193 | 20231211 | 160600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 194 | 20231211 | 160500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 195 | 20231211 | 160400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 196 | 20231211 | 160300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 197 | 20231211 | 160200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 198 | 20231211 | 160100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 199 | 20231211 | 160000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 200 | 20231211 | 155900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 201 | 20231211 | 155800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 202 | 20231211 | 155700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 203 | 20231211 | 155600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 204 | 20231211 | 155500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 205 | 20231211 | 155400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 206 | 20231211 | 155300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 207 | 20231211 | 155200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 208 | 20231211 | 155100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 209 | 20231211 | 155000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 210 | 20231211 | 154900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 211 | 20231211 | 154800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 212 | 20231211 | 154700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 77709 |
| 213 | 20231211 | 154600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 214 | 20231211 | 154500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 215 | 20231211 | 154400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 216 | 20231211 | 154300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 217 | 20231211 | 154200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 218 | 20231211 | 154100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 219 | 20231211 | 154000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 220 | 20231211 | 153900 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 221 | 20231211 | 153800 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 222 | 20231211 | 153700 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 223 | 20231211 | 153600 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 224 | 20231211 | 153500 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 225 | 20231211 | 153400 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 226 | 20231211 | 153300 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 227 | 20231211 | 153200 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 228 | 20231211 | 153100 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 0 |
| 229 | 20231211 | 153000 | 80195705800 | 52100 | 52100 | 52100 | 52100 | 77709 |
| 230 | 20231211 | 152900 | 76147066900 | 52200 | 52200 | 52200 | 52200 | 0 |
| 231 | 20231211 | 152800 | 76147066900 | 52200 | 52200 | 52200 | 52200 | 0 |
| 232 | 20231211 | 152700 | 76147066900 | 52200 | 52200 | 52200 | 52200 | 0 |
| 233 | 20231211 | 152600 | 76147066900 | 52200 | 52200 | 52200 | 52200 | 0 |
| 234 | 20231211 | 152500 | 76147066900 | 52200 | 52200 | 52200 | 52200 | 0 |
| 235 | 20231211 | 152400 | 76147066900 | 52200 | 52200 | 52200 | 52200 | 0 |
| 236 | 20231211 | 152300 | 76147066900 | 52200 | 52200 | 52200 | 52200 | 0 |
| 237 | 20231211 | 152200 | 76147066900 | 52200 | 52200 | 52200 | 52200 | 0 |
| 238 | 20231211 | 152100 | 76147066900 | 52200 | 52200 | 52200 | 52200 | 0 |
| 239 | 20231211 | 152000 | 76147066900 | 52200 | 52200 | 52200 | 52200 | 0 |
| 240 | 20231211 | 151900 | 76147066900 | 52200 | 52100 | 52200 | 52100 | 8280 |
| 241 | 20231211 | 151800 | 75715366400 | 52100 | 52200 | 52200 | 52100 | 11652 |
| 242 | 20231211 | 151700 | 75107764700 | 52200 | 52200 | 52200 | 52100 | 5374 |
| 243 | 20231211 | 151600 | 74827315200 | 52200 | 52100 | 52200 | 52100 | 2160 |
| 244 | 20231211 | 151500 | 74714672300 | 52200 | 52100 | 52200 | 52100 | 1785 |
| 245 | 20231211 | 151400 | 74621542000 | 52200 | 52200 | 52200 | 52100 | 2740 |
| 246 | 20231211 | 151300 | 74478602500 | 52100 | 52200 | 52200 | 52100 | 4336 |
| 247 | 20231211 | 151200 | 74252482100 | 52200 | 52200 | 52200 | 52100 | 1735 |
| 248 | 20231211 | 151100 | 74162034200 | 52200 | 52200 | 52200 | 52100 | 2380 |
| 249 | 20231211 | 151000 | 74037966900 | 52200 | 52100 | 52200 | 52100 | 1672 |
| 250 | 20231211 | 150900 | 73950809100 | 52200 | 52200 | 52200 | 52100 | 542 |
| 251 | 20231211 | 150800 | 73922546800 | 52100 | 52100 | 52200 | 52100 | 981 |
| 252 | 20231211 | 150700 | 73871423800 | 52100 | 52200 | 52200 | 52100 | 1096 |
| 253 | 20231211 | 150600 | 73814309000 | 52200 | 52200 | 52200 | 52100 | 1198 |
| 254 | 20231211 | 150500 | 73751869400 | 52200 | 52200 | 52200 | 52100 | 335 |
| 255 | 20231211 | 150400 | 73734407100 | 52100 | 52100 | 52200 | 52100 | 675 |
| 256 | 20231211 | 150300 | 73699226100 | 52100 | 52100 | 52200 | 52100 | 11033 |
| 257 | 20231211 | 150200 | 73124388500 | 52100 | 52100 | 52200 | 52100 | 795 |
| 258 | 20231211 | 150100 | 73082955700 | 52100 | 52200 | 52200 | 52100 | 586 |
| 259 | 20231211 | 150000 | 73052396800 | 52200 | 52200 | 52200 | 52100 | 1205 |
| 260 | 20231211 | 145900 | 72989541900 | 52200 | 52200 | 52300 | 52100 | 10810 |
| 261 | 20231211 | 145800 | 72425229500 | 52200 | 52300 | 52300 | 52200 | 699 |
| 262 | 20231211 | 145700 | 72388707200 | 52300 | 52200 | 52300 | 52200 | 959 |
| 263 | 20231211 | 145600 | 72338601300 | 52300 | 52300 | 52300 | 52200 | 1486 |
| 264 | 20231211 | 145500 | 72260961500 | 52300 | 52300 | 52300 | 52200 | 1890 |
| 265 | 20231211 | 145400 | 72162253700 | 52200 | 52300 | 52300 | 52200 | 2559 |
| 266 | 20231211 | 145300 | 72028640400 | 52200 | 52200 | 52300 | 52200 | 975 |
| 267 | 20231211 | 145200 | 71977673000 | 52300 | 52200 | 52300 | 52200 | 1244 |
| 268 | 20231211 | 145100 | 71912637100 | 52200 | 52300 | 52300 | 52200 | 420 |
| 269 | 20231211 | 145000 | 71890688600 | 52200 | 52200 | 52300 | 52200 | 4033 |
| 270 | 20231211 | 144900 | 71680059500 | 52200 | 52300 | 52300 | 52200 | 795 |
| 271 | 20231211 | 144800 | 71638533400 | 52200 | 52200 | 52300 | 52200 | 1583 |
| 272 | 20231211 | 144700 | 71555845300 | 52200 | 52300 | 52300 | 52200 | 1451 |
| 273 | 20231211 | 144600 | 71480049500 | 52200 | 52200 | 52300 | 52200 | 1004 |
| 274 | 20231211 | 144500 | 71427595100 | 52200 | 52200 | 52300 | 52200 | 1882 |
| 275 | 20231211 | 144400 | 71329204700 | 52300 | 52200 | 52300 | 52200 | 1607 |
| 276 | 20231211 | 144300 | 71245225300 | 52300 | 52200 | 52300 | 52200 | 516 |
| 277 | 20231211 | 144200 | 71218264200 | 52200 | 52200 | 52300 | 52200 | 635 |
| 278 | 20231211 | 144100 | 71185081400 | 52300 | 52200 | 52300 | 52200 | 1116 |
| 279 | 20231211 | 144000 | 71126737700 | 52300 | 52300 | 52300 | 52200 | 505 |
| 280 | 20231211 | 143900 | 71100340900 | 52300 | 52200 | 52300 | 52200 | 560 |
| 281 | 20231211 | 143800 | 71071082200 | 52300 | 52200 | 52300 | 52200 | 1109 |
| 282 | 20231211 | 143700 | 71013090900 | 52200 | 52300 | 52300 | 52200 | 460 |
| 283 | 20231211 | 143600 | 70989069200 | 52200 | 52100 | 52300 | 52100 | 7957 |
| 284 | 20231211 | 143500 | 70573702800 | 52200 | 52200 | 52200 | 52100 | 1118 |
| 285 | 20231211 | 143400 | 70515366200 | 52100 | 52200 | 52200 | 52100 | 852 |
| 286 | 20231211 | 143300 | 70470902600 | 52100 | 52200 | 52200 | 52100 | 433 |
| 287 | 20231211 | 143200 | 70448325900 | 52100 | 52100 | 52300 | 52100 | 1653 |
| 288 | 20231211 | 143100 | 70362048500 | 52200 | 52200 | 52300 | 52100 | 1737 |
| 289 | 20231211 | 143000 | 70271354800 | 52200 | 52200 | 52300 | 52100 | 1012 |
| 290 | 20231211 | 142900 | 70218520300 | 52200 | 52300 | 52300 | 52100 | 7684 |
| 291 | 20231211 | 142800 | 69817334100 | 52200 | 52200 | 52300 | 52200 | 458 |
| 292 | 20231211 | 142700 | 69793395100 | 52200 | 52200 | 52300 | 52200 | 1671 |
| 293 | 20231211 | 142600 | 69706104500 | 52300 | 52300 | 52300 | 52200 | 2071 |
| 294 | 20231211 | 142500 | 69597875600 | 52300 | 52200 | 52300 | 52200 | 1091 |
| 295 | 20231211 | 142400 | 69540885800 | 52200 | 52300 | 52300 | 52200 | 1542 |
| 296 | 20231211 | 142300 | 69460263300 | 52300 | 52300 | 52300 | 52200 | 708 |
| 297 | 20231211 | 142200 | 69423286100 | 52200 | 52300 | 52300 | 52200 | 923 |
| 298 | 20231211 | 142100 | 69375034300 | 52300 | 52300 | 52300 | 52200 | 984 |
| 299 | 20231211 | 142000 | 69323651100 | 52200 | 52200 | 52300 | 52200 | 1351 |
| 300 | 20231211 | 141900 | 69253066900 | 52200 | 52200 | 52300 | 52200 | 1537 |
| 301 | 20231211 | 141800 | 69172769600 | 52200 | 52300 | 52300 | 52200 | 465 |
| 302 | 20231211 | 141700 | 69148479300 | 52200 | 52200 | 52300 | 52100 | 707 |
| 303 | 20231211 | 141600 | 69111575100 | 52200 | 52200 | 52300 | 52100 | 1694 |
| 304 | 20231211 | 141500 | 69023113900 | 52300 | 52200 | 52300 | 52100 | 1439 |
| 305 | 20231211 | 141400 | 68947993400 | 52200 | 52300 | 52300 | 52100 | 1667 |
| 306 | 20231211 | 141300 | 68860958300 | 52200 | 52300 | 52300 | 52200 | 1236 |
| 307 | 20231211 | 141200 | 68796350100 | 52300 | 52300 | 52300 | 52200 | 536 |
| 308 | 20231211 | 141100 | 68768339100 | 52200 | 52200 | 52300 | 52200 | 1045 |
| 309 | 20231211 | 141000 | 68713785700 | 52200 | 52200 | 52300 | 52200 | 2390 |
| 310 | 20231211 | 140900 | 68588962700 | 52300 | 52200 | 52300 | 52100 | 1023 |
| 311 | 20231211 | 140800 | 68535545800 | 52200 | 52200 | 52300 | 52200 | 922 |
| 312 | 20231211 | 140700 | 68487392200 | 52200 | 52200 | 52300 | 52200 | 4806 |
| 313 | 20231211 | 140600 | 68236284900 | 52200 | 52200 | 52300 | 52200 | 1466 |
| 314 | 20231211 | 140500 | 68159657100 | 52200 | 52300 | 52300 | 52200 | 387 |
| 315 | 20231211 | 140400 | 68139430100 | 52300 | 52300 | 52300 | 52200 | 1031 |
| 316 | 20231211 | 140300 | 68085527400 | 52200 | 52200 | 52300 | 52100 | 1541 |
| 317 | 20231211 | 140200 | 68005086000 | 52200 | 52200 | 52200 | 52100 | 1818 |
| 318 | 20231211 | 140100 | 67910203900 | 52100 | 52200 | 52200 | 52100 | 1508 |
| 319 | 20231211 | 140000 | 67831504900 | 52200 | 52200 | 52200 | 52100 | 448 |
| 320 | 20231211 | 135900 | 67808125700 | 52200 | 52200 | 52200 | 52100 | 2491 |
| 321 | 20231211 | 135800 | 67678139900 | 52100 | 52200 | 52200 | 52100 | 1151 |
| 322 | 20231211 | 135700 | 67618091800 | 52100 | 52200 | 52200 | 52100 | 2175 |
| 323 | 20231211 | 135600 | 67504612400 | 52200 | 52300 | 52300 | 52100 | 675 |
| 324 | 20231211 | 135500 | 67469375900 | 52300 | 52200 | 52300 | 52100 | 2410 |
| 325 | 20231211 | 135400 | 67343575000 | 52200 | 52200 | 52300 | 52100 | 2026 |
| 326 | 20231211 | 135300 | 67237800000 | 52200 | 52300 | 52300 | 52100 | 5340 |
| 327 | 20231211 | 135200 | 66959049600 | 52300 | 52300 | 52300 | 52200 | 1791 |
| 328 | 20231211 | 135100 | 66865487800 | 52300 | 52200 | 52300 | 52200 | 924 |
| 329 | 20231211 | 135000 | 66817203500 | 52200 | 52300 | 52300 | 52200 | 626 |
| 330 | 20231211 | 134900 | 66784503100 | 52300 | 52300 | 52300 | 52200 | 642 |
| 331 | 20231211 | 134800 | 66750930300 | 52300 | 52300 | 52300 | 52200 | 1352 |
| 332 | 20231211 | 134700 | 66680223300 | 52300 | 52300 | 52300 | 52200 | 809 |
| 333 | 20231211 | 134600 | 66637932200 | 52300 | 52300 | 52400 | 52200 | 1437 |
| 334 | 20231211 | 134500 | 66562755200 | 52300 | 52300 | 52400 | 52200 | 1949 |
| 335 | 20231211 | 134400 | 66460784100 | 52300 | 52300 | 52400 | 52200 | 7052 |
| 336 | 20231211 | 134300 | 66091957400 | 52300 | 52300 | 52400 | 52300 | 838 |
| 337 | 20231211 | 134200 | 66048103900 | 52300 | 52400 | 52400 | 52300 | 1408 |
| 338 | 20231211 | 134100 | 65974376300 | 52300 | 52300 | 52400 | 52300 | 774 |
| 339 | 20231211 | 134000 | 65933840100 | 52300 | 52400 | 52400 | 52300 | 345 |
| 340 | 20231211 | 133900 | 65915787800 | 52400 | 52300 | 52400 | 52300 | 1084 |
| 341 | 20231211 | 133800 | 65859028800 | 52400 | 52400 | 52400 | 52300 | 401 |
| 342 | 20231211 | 133700 | 65838026300 | 52300 | 52400 | 52400 | 52300 | 1030 |
| 343 | 20231211 | 133600 | 65784098400 | 52300 | 52400 | 52400 | 52300 | 2882 |
| 344 | 20231211 | 133500 | 65633284000 | 52300 | 52400 | 52400 | 52300 | 3479 |
| 345 | 20231211 | 133400 | 65451235400 | 52300 | 52400 | 52400 | 52300 | 1409 |
| 346 | 20231211 | 133300 | 65377475500 | 52400 | 52400 | 52400 | 52300 | 1458 |
| 347 | 20231211 | 133200 | 65301104700 | 52400 | 52300 | 52400 | 52300 | 914 |
| 348 | 20231211 | 133100 | 65253241800 | 52400 | 52300 | 52400 | 52300 | 777 |
| 349 | 20231211 | 133000 | 65212534900 | 52400 | 52400 | 52400 | 52300 | 2016 |
| 350 | 20231211 | 132900 | 65106904800 | 52400 | 52400 | 52400 | 52300 | 856 |
| 351 | 20231211 | 132800 | 65062054900 | 52400 | 52400 | 52400 | 52300 | 1197 |
| 352 | 20231211 | 132700 | 64999360800 | 52400 | 52300 | 52400 | 52300 | 1425 |
| 353 | 20231211 | 132600 | 64924709300 | 52300 | 52300 | 52400 | 52200 | 1175 |
| 354 | 20231211 | 132500 | 64863271200 | 52300 | 52300 | 52400 | 52300 | 1654 |
| 355 | 20231211 | 132400 | 64776657800 | 52400 | 52300 | 52400 | 52200 | 2757 |
| 356 | 20231211 | 132300 | 64632458300 | 52300 | 52400 | 52400 | 52200 | 3221 |
| 357 | 20231211 | 132200 | 64463968700 | 52400 | 52300 | 52400 | 52200 | 4432 |
| 358 | 20231211 | 132100 | 64232057800 | 52300 | 52300 | 52300 | 52200 | 1683 |
| 359 | 20231211 | 132000 | 64144050300 | 52300 | 52300 | 52300 | 52200 | 1198 |
| 360 | 20231211 | 131900 | 64081411700 | 52300 | 52200 | 52300 | 52200 | 700 |
| 361 | 20231211 | 131800 | 64044833300 | 52300 | 52300 | 52300 | 52200 | 788 |
| 362 | 20231211 | 131700 | 64003627200 | 52300 | 52300 | 52300 | 52200 | 693 |
| 363 | 20231211 | 131600 | 63967391400 | 52300 | 52300 | 52300 | 52200 | 1804 |
| 364 | 20231211 | 131500 | 63873136900 | 52300 | 52300 | 52300 | 52200 | 984 |
| 365 | 20231211 | 131400 | 63821700700 | 52200 | 52300 | 52300 | 52200 | 890 |
| 366 | 20231211 | 131300 | 63775171200 | 52300 | 52200 | 52300 | 52200 | 542 |
| 367 | 20231211 | 131200 | 63746836700 | 52200 | 52100 | 52200 | 52100 | 1374 |
| 368 | 20231211 | 131100 | 63675119000 | 52200 | 52300 | 52300 | 52100 | 3253 |
| 369 | 20231211 | 131000 | 63505268300 | 52300 | 52300 | 52300 | 52200 | 670 |
| 370 | 20231211 | 130900 | 63470232400 | 52300 | 52300 | 52300 | 52100 | 5230 |
| 371 | 20231211 | 130800 | 63197262900 | 52300 | 52200 | 52300 | 52200 | 1020 |
| 372 | 20231211 | 130700 | 63143934400 | 52300 | 52300 | 52300 | 52200 | 1107 |
| 373 | 20231211 | 130600 | 63086092500 | 52300 | 52200 | 52300 | 52100 | 1402 |
| 374 | 20231211 | 130500 | 63012877600 | 52200 | 52200 | 52300 | 52200 | 3308 |
| 375 | 20231211 | 130400 | 62840070000 | 52200 | 52200 | 52200 | 52100 | 791 |
| 376 | 20231211 | 130300 | 62798784500 | 52200 | 52200 | 52200 | 52100 | 604 |
| 377 | 20231211 | 130200 | 62767258300 | 52200 | 52200 | 52200 | 52100 | 2066 |
| 378 | 20231211 | 130100 | 62659467600 | 52200 | 52200 | 52200 | 52100 | 849 |
| 379 | 20231211 | 130000 | 62615187800 | 52200 | 52100 | 52200 | 52100 | 517 |
| 380 | 20231211 | 125900 | 62588229500 | 52200 | 52200 | 52200 | 52100 | 1035 |
| 381 | 20231211 | 125800 | 62534216800 | 52100 | 52100 | 52200 | 52100 | 670 |
| 382 | 20231211 | 125700 | 62499263800 | 52100 | 52200 | 52200 | 52100 | 453 |
| 383 | 20231211 | 125600 | 62475629500 | 52200 | 52100 | 52200 | 52100 | 1125 |
| 384 | 20231211 | 125500 | 62416934300 | 52100 | 52100 | 52200 | 52100 | 1856 |
| 385 | 20231211 | 125400 | 62320156300 | 52100 | 52100 | 52200 | 52100 | 1650 |
| 386 | 20231211 | 125300 | 62234164600 | 52100 | 52200 | 52200 | 52100 | 2276 |
| 387 | 20231211 | 125200 | 62115517900 | 52100 | 52100 | 52200 | 52100 | 494 |
| 388 | 20231211 | 125100 | 62089742100 | 52100 | 52100 | 52200 | 52000 | 1234 |
| 389 | 20231211 | 125000 | 62025397000 | 52100 | 52100 | 52200 | 52000 | 1565 |
| 390 | 20231211 | 124900 | 61943865900 | 52100 | 52100 | 52100 | 52000 | 872 |
| 391 | 20231211 | 124800 | 61898458400 | 52100 | 52100 | 52200 | 52000 | 1430 |
| 392 | 20231211 | 124700 | 61823931600 | 52100 | 52100 | 52200 | 52000 | 1189 |
| 393 | 20231211 | 124600 | 61761994900 | 52100 | 52200 | 52200 | 52000 | 3066 |
| 394 | 20231211 | 124500 | 61602231900 | 52200 | 52200 | 52200 | 52100 | 1018 |
| 395 | 20231211 | 124400 | 61549112700 | 52100 | 52200 | 52200 | 52100 | 911 |
| 396 | 20231211 | 124300 | 61501581800 | 52200 | 52200 | 52300 | 52100 | 9563 |
| 397 | 20231211 | 124200 | 61002964500 | 52300 | 52300 | 52300 | 52200 | 577 |
| 398 | 20231211 | 124100 | 60972829500 | 52300 | 52300 | 52300 | 52200 | 755 |
| 399 | 20231211 | 124000 | 60933363300 | 52300 | 52300 | 52300 | 52200 | 1842 |
| 400 | 20231211 | 123900 | 60837125100 | 52300 | 52300 | 52300 | 52200 | 2278 |
| 401 | 20231211 | 123800 | 60718141300 | 52300 | 52200 | 52300 | 52200 | 1050 |
| 402 | 20231211 | 123700 | 60663295000 | 52200 | 52100 | 52300 | 52100 | 2214 |
| 403 | 20231211 | 123600 | 60547695600 | 52200 | 52200 | 52200 | 52100 | 299 |
| 404 | 20231211 | 123500 | 60532090600 | 52100 | 52200 | 52200 | 52100 | 1299 |
| 405 | 20231211 | 123400 | 60464303200 | 52200 | 52200 | 52200 | 52100 | 946 |
| 406 | 20231211 | 123300 | 60414946400 | 52100 | 52200 | 52200 | 52100 | 4801 |
| 407 | 20231211 | 123200 | 60164697900 | 52200 | 52200 | 52300 | 52100 | 2517 |
| 408 | 20231211 | 123100 | 60033311400 | 52200 | 52200 | 52200 | 52100 | 1415 |
| 409 | 20231211 | 123000 | 59959452100 | 52200 | 52200 | 52200 | 52100 | 1524 |
| 410 | 20231211 | 122900 | 59879938700 | 52200 | 52100 | 52200 | 52100 | 1166 |
| 411 | 20231211 | 122800 | 59819103000 | 52200 | 52200 | 52200 | 52100 | 1180 |
| 412 | 20231211 | 122700 | 59757514200 | 52200 | 52200 | 52200 | 52100 | 697 |
| 413 | 20231211 | 122600 | 59721163600 | 52200 | 52100 | 52200 | 52100 | 863 |
| 414 | 20231211 | 122500 | 59676160400 | 52200 | 52100 | 52200 | 52000 | 1399 |
| 415 | 20231211 | 122400 | 59603228500 | 52100 | 52100 | 52200 | 52000 | 574 |
| 416 | 20231211 | 122300 | 59573328900 | 52100 | 52100 | 52200 | 52000 | 1456 |
| 417 | 20231211 | 122200 | 59497459500 | 52000 | 52200 | 52200 | 52000 | 2298 |
| 418 | 20231211 | 122100 | 59377694400 | 52200 | 52100 | 52200 | 52100 | 2467 |
| 419 | 20231211 | 122000 | 59248972600 | 52200 | 52100 | 52200 | 52000 | 1488 |
| 420 | 20231211 | 121900 | 59171416400 | 52100 | 52000 | 52100 | 51900 | 8014 |
| 421 | 20231211 | 121800 | 58754260000 | 52000 | 52000 | 52000 | 51900 | 2831 |
| 422 | 20231211 | 121700 | 58607055900 | 51900 | 52000 | 52000 | 51900 | 680 |
| 423 | 20231211 | 121600 | 58571700700 | 52000 | 52000 | 52000 | 51900 | 967 |
| 424 | 20231211 | 121500 | 58521434800 | 52000 | 52000 | 52000 | 51900 | 1197 |
| 425 | 20231211 | 121400 | 58459231000 | 51900 | 51900 | 52000 | 51900 | 1524 |
| 426 | 20231211 | 121300 | 58380043900 | 51900 | 52000 | 52000 | 51900 | 2303 |
| 427 | 20231211 | 121200 | 58260336200 | 52000 | 51900 | 52000 | 51900 | 2325 |
| 428 | 20231211 | 121100 | 58139541000 | 52000 | 51900 | 52000 | 51900 | 1559 |
| 429 | 20231211 | 121000 | 58058572600 | 52000 | 52000 | 52000 | 51900 | 1880 |
| 430 | 20231211 | 120900 | 57960950500 | 51900 | 51900 | 52000 | 51900 | 1603 |
| 431 | 20231211 | 120800 | 57877609100 | 51900 | 52000 | 52000 | 51900 | 1117 |
| 432 | 20231211 | 120700 | 57819615800 | 52000 | 51900 | 52000 | 51900 | 699 |
| 433 | 20231211 | 120600 | 57783285500 | 51900 | 52000 | 52000 | 51900 | 1057 |
| 434 | 20231211 | 120500 | 57728356000 | 52000 | 52000 | 52000 | 51900 | 675 |
| 435 | 20231211 | 120400 | 57693277900 | 52000 | 52000 | 52000 | 51900 | 1931 |
| 436 | 20231211 | 120300 | 57592885100 | 52000 | 52000 | 52000 | 51900 | 1758 |
| 437 | 20231211 | 120200 | 57501493800 | 52000 | 52000 | 52000 | 51900 | 1022 |
| 438 | 20231211 | 120100 | 57448419100 | 52000 | 52000 | 52000 | 51900 | 729 |
| 439 | 20231211 | 120000 | 57410518300 | 52000 | 52000 | 52000 | 51900 | 3655 |
| 440 | 20231211 | 115900 | 57220527000 | 52000 | 52000 | 52000 | 51900 | 400 |
| 441 | 20231211 | 115800 | 57199734800 | 51900 | 52000 | 52000 | 51900 | 849 |
| 442 | 20231211 | 115700 | 57155610300 | 52000 | 52000 | 52000 | 51900 | 1359 |
| 443 | 20231211 | 115600 | 57084950600 | 52000 | 52000 | 52000 | 51900 | 433 |
| 444 | 20231211 | 115500 | 57062436100 | 51900 | 51900 | 52000 | 51900 | 802 |
| 445 | 20231211 | 115400 | 57020742300 | 52000 | 52000 | 52100 | 51900 | 4465 |
| 446 | 20231211 | 115300 | 56788553000 | 52000 | 52000 | 52000 | 51900 | 1386 |
| 447 | 20231211 | 115200 | 56716488300 | 52000 | 51900 | 52000 | 51900 | 2759 |
| 448 | 20231211 | 115100 | 56573089900 | 51900 | 51900 | 52000 | 51900 | 1102 |
| 449 | 20231211 | 115000 | 56515798000 | 52000 | 52000 | 52000 | 51900 | 2172 |
| 450 | 20231211 | 114900 | 56402964500 | 52000 | 52000 | 52000 | 51900 | 1310 |
| 451 | 20231211 | 114800 | 56334868700 | 52000 | 52000 | 52000 | 51900 | 913 |
| 452 | 20231211 | 114700 | 56287405100 | 52000 | 51900 | 52000 | 51900 | 1865 |
| 453 | 20231211 | 114600 | 56190441100 | 52000 | 51900 | 52000 | 51900 | 609 |
| 454 | 20231211 | 114500 | 56158808300 | 51900 | 51900 | 52000 | 51900 | 2001 |
| 455 | 20231211 | 114400 | 56054916600 | 51900 | 51900 | 52000 | 51900 | 1014 |
| 456 | 20231211 | 114300 | 56002216400 | 52000 | 52000 | 52000 | 51900 | 600 |
| 457 | 20231211 | 114200 | 55971057500 | 52000 | 52000 | 52000 | 51900 | 3368 |
| 458 | 20231211 | 114100 | 55795975300 | 52000 | 52000 | 52000 | 51900 | 2666 |
| 459 | 20231211 | 114000 | 55657524100 | 51900 | 52000 | 52000 | 51900 | 758 |
| 460 | 20231211 | 113900 | 55618129300 | 51900 | 51900 | 52000 | 51900 | 2641 |
| 461 | 20231211 | 113800 | 55480999800 | 51900 | 51900 | 52000 | 51900 | 1877 |
| 462 | 20231211 | 113700 | 55383537900 | 51900 | 51900 | 52000 | 51900 | 2665 |
| 463 | 20231211 | 113600 | 55245176000 | 52000 | 52000 | 52000 | 51900 | 733 |
| 464 | 20231211 | 113500 | 55207087100 | 51900 | 52000 | 52000 | 51900 | 4156 |
| 465 | 20231211 | 113400 | 54991340700 | 52000 | 52000 | 52000 | 51900 | 613 |
| 466 | 20231211 | 113300 | 54959500300 | 52000 | 52000 | 52000 | 51900 | 635 |
| 467 | 20231211 | 113200 | 54926486500 | 52000 | 52000 | 52000 | 51900 | 2322 |
| 468 | 20231211 | 113100 | 54805825800 | 52000 | 51900 | 52000 | 51900 | 1155 |
| 469 | 20231211 | 113000 | 54745823600 | 52000 | 52100 | 52100 | 51900 | 10891 |
| 470 | 20231211 | 112900 | 54179533500 | 52100 | 52100 | 52100 | 52000 | 8579 |
| 471 | 20231211 | 112800 | 53733319900 | 52000 | 52100 | 52100 | 52000 | 843 |
| 472 | 20231211 | 112700 | 53689414100 | 52100 | 52100 | 52100 | 52000 | 1249 |
| 473 | 20231211 | 112600 | 53624415100 | 52100 | 52100 | 52100 | 52000 | 1698 |
| 474 | 20231211 | 112500 | 53535987400 | 52000 | 52100 | 52100 | 52000 | 819 |
| 475 | 20231211 | 112400 | 53493330400 | 52100 | 52100 | 52100 | 52000 | 2588 |
| 476 | 20231211 | 112300 | 53358497500 | 52100 | 52100 | 52100 | 52000 | 3109 |
| 477 | 20231211 | 112200 | 53196575900 | 52000 | 52100 | 52100 | 52000 | 1407 |
| 478 | 20231211 | 112100 | 53123350300 | 52100 | 52000 | 52100 | 52000 | 3417 |
| 479 | 20231211 | 112000 | 52945563000 | 52000 | 52100 | 52100 | 52000 | 4388 |
| 480 | 20231211 | 111900 | 52717210500 | 52000 | 52100 | 52100 | 52000 | 3891 |
| 481 | 20231211 | 111800 | 52514760500 | 52100 | 52100 | 52200 | 52000 | 24750 |
| 482 | 20231211 | 111700 | 51226123500 | 52100 | 52100 | 52200 | 52100 | 1148 |
| 483 | 20231211 | 111600 | 51166205000 | 52200 | 52200 | 52200 | 52100 | 787 |
| 484 | 20231211 | 111500 | 51125141300 | 52200 | 52200 | 52200 | 52100 | 1289 |
| 485 | 20231211 | 111400 | 51057864400 | 52100 | 52200 | 52200 | 52100 | 1343 |
| 486 | 20231211 | 111300 | 50987768700 | 52200 | 52200 | 52200 | 52100 | 591 |
| 487 | 20231211 | 111200 | 50956932000 | 52200 | 52200 | 52200 | 52100 | 1004 |
| 488 | 20231211 | 111100 | 50904539400 | 52200 | 52200 | 52200 | 52100 | 685 |
| 489 | 20231211 | 111000 | 50868795000 | 52200 | 52200 | 52200 | 52100 | 1725 |
| 490 | 20231211 | 110900 | 50778837400 | 52100 | 52200 | 52300 | 52100 | 1176 |
| 491 | 20231211 | 110800 | 50717427700 | 52200 | 52200 | 52300 | 52100 | 1610 |
| 492 | 20231211 | 110700 | 50633386400 | 52100 | 52300 | 52300 | 52100 | 6752 |
| 493 | 20231211 | 110600 | 50280913300 | 52300 | 52200 | 52300 | 52200 | 814 |
| 494 | 20231211 | 110500 | 50238370600 | 52300 | 52300 | 52300 | 52200 | 1098 |
| 495 | 20231211 | 110400 | 50180953000 | 52200 | 52300 | 52400 | 52200 | 9552 |
| 496 | 20231211 | 110300 | 49681367600 | 52200 | 52200 | 52300 | 52200 | 562 |
| 497 | 20231211 | 110200 | 49652011400 | 52200 | 52300 | 52300 | 52200 | 632 |
| 498 | 20231211 | 110100 | 49618967300 | 52200 | 52200 | 52300 | 52100 | 1174 |
| 499 | 20231211 | 110000 | 49557660400 | 52200 | 52200 | 52200 | 52100 | 1549 |
| 500 | 20231211 | 105900 | 49476819800 | 52200 | 52100 | 52300 | 52100 | 3233 |
| 501 | 20231211 | 105800 | 49308064400 | 52200 | 52200 | 52200 | 52100 | 4418 |
| 502 | 20231211 | 105700 | 49077523600 | 52200 | 52100 | 52200 | 52100 | 835 |
| 503 | 20231211 | 105600 | 49033950500 | 52200 | 52200 | 52200 | 52100 | 2445 |
| 504 | 20231211 | 105500 | 48906447900 | 52200 | 52200 | 52200 | 52100 | 1137 |
| 505 | 20231211 | 105400 | 48847139700 | 52200 | 52000 | 52200 | 52000 | 3916 |
| 506 | 20231211 | 105300 | 48643193600 | 52100 | 52100 | 52100 | 52000 | 2690 |
| 507 | 20231211 | 105200 | 48503064600 | 52100 | 52100 | 52100 | 52000 | 2419 |
| 508 | 20231211 | 105100 | 48377055000 | 52100 | 52100 | 52100 | 52000 | 2375 |
| 509 | 20231211 | 105000 | 48253454700 | 52100 | 52100 | 52200 | 52000 | 11478 |
| 510 | 20231211 | 104900 | 47655481400 | 52200 | 52100 | 52200 | 52100 | 2425 |
| 511 | 20231211 | 104800 | 47529054100 | 52100 | 52200 | 52200 | 52100 | 3230 |
| 512 | 20231211 | 104700 | 47360599500 | 52100 | 52200 | 52300 | 52100 | 10119 |
| 513 | 20231211 | 104600 | 46832390900 | 52200 | 52200 | 52300 | 52200 | 1164 |
| 514 | 20231211 | 104500 | 46771544700 | 52200 | 52500 | 52500 | 52200 | 7582 |
| 515 | 20231211 | 104400 | 46374947200 | 52500 | 52400 | 52500 | 52400 | 1209 |
| 516 | 20231211 | 104300 | 46311547400 | 52500 | 52400 | 52500 | 52400 | 1384 |
| 517 | 20231211 | 104200 | 46238953200 | 52400 | 52400 | 52500 | 52300 | 1475 |
| 518 | 20231211 | 104100 | 46161659400 | 52400 | 52500 | 52500 | 52300 | 1383 |
| 519 | 20231211 | 104000 | 46089189300 | 52500 | 52400 | 52500 | 52300 | 1417 |
| 520 | 20231211 | 103900 | 46014928800 | 52400 | 52500 | 52500 | 52300 | 2991 |
| 521 | 20231211 | 103800 | 45858291800 | 52500 | 52500 | 52500 | 52400 | 1319 |
| 522 | 20231211 | 103700 | 45789109900 | 52500 | 52400 | 52500 | 52300 | 1327 |
| 523 | 20231211 | 103600 | 45719520400 | 52400 | 52400 | 52400 | 52300 | 2411 |
| 524 | 20231211 | 103500 | 45593216700 | 52300 | 52400 | 52400 | 52300 | 794 |
| 525 | 20231211 | 103400 | 45551619100 | 52300 | 52300 | 52500 | 52300 | 2060 |
| 526 | 20231211 | 103300 | 45443650800 | 52400 | 52400 | 52400 | 52200 | 2384 |
| 527 | 20231211 | 103200 | 45318830800 | 52400 | 52500 | 52500 | 52200 | 13543 |
| 528 | 20231211 | 103100 | 44609215200 | 52600 | 52600 | 52600 | 52500 | 954 |
| 529 | 20231211 | 103000 | 44559040300 | 52600 | 52500 | 52600 | 52400 | 3588 |
| 530 | 20231211 | 102900 | 44370502900 | 52600 | 52400 | 52600 | 52400 | 6441 |
| 531 | 20231211 | 102800 | 44032292800 | 52500 | 52400 | 52500 | 52400 | 1523 |
| 532 | 20231211 | 102700 | 43952338800 | 52500 | 52500 | 52500 | 52400 | 4688 |
| 533 | 20231211 | 102600 | 43706463700 | 52400 | 52500 | 52500 | 52400 | 2333 |
| 534 | 20231211 | 102500 | 43584038400 | 52500 | 52500 | 52500 | 52400 | 2516 |
| 535 | 20231211 | 102400 | 43452161400 | 52500 | 52500 | 52500 | 52400 | 741 |
| 536 | 20231211 | 102300 | 43413262500 | 52500 | 52400 | 52500 | 52400 | 9341 |
| 537 | 20231211 | 102200 | 42923504000 | 52300 | 52300 | 52500 | 52300 | 2150 |
| 538 | 20231211 | 102100 | 42810861600 | 52400 | 52300 | 52400 | 52200 | 12514 |
| 539 | 20231211 | 102000 | 42155863800 | 52300 | 52300 | 52400 | 52200 | 1568 |
| 540 | 20231211 | 101900 | 42073898700 | 52300 | 52400 | 52400 | 52200 | 4110 |
| 541 | 20231211 | 101800 | 41859201700 | 52200 | 52300 | 52400 | 52200 | 5616 |
| 542 | 20231211 | 101700 | 41565899500 | 52200 | 52300 | 52300 | 52200 | 1323 |
| 543 | 20231211 | 101600 | 41496759900 | 52300 | 52400 | 52400 | 52200 | 7668 |
| 544 | 20231211 | 101500 | 41095661800 | 52400 | 52400 | 52400 | 52300 | 1828 |
| 545 | 20231211 | 101400 | 40999879800 | 52400 | 52400 | 52400 | 52300 | 2909 |
| 546 | 20231211 | 101300 | 40847641700 | 52400 | 52400 | 52500 | 52300 | 1732 |
| 547 | 20231211 | 101200 | 40756921800 | 52500 | 52400 | 52500 | 52300 | 4110 |
| 548 | 20231211 | 101100 | 40541494600 | 52400 | 52400 | 52400 | 52300 | 2356 |
| 549 | 20231211 | 101000 | 40418068500 | 52400 | 52400 | 52400 | 52300 | 1130 |
| 550 | 20231211 | 100900 | 40358897200 | 52400 | 52300 | 52400 | 52300 | 1770 |
| 551 | 20231211 | 100800 | 40266227100 | 52300 | 52400 | 52400 | 52300 | 1954 |
| 552 | 20231211 | 100700 | 40163877000 | 52300 | 52400 | 52500 | 52300 | 1739 |
| 553 | 20231211 | 100600 | 40072826900 | 52400 | 52400 | 52400 | 52300 | 2636 |
| 554 | 20231211 | 100500 | 39934718400 | 52400 | 52400 | 52400 | 52300 | 2776 |
| 555 | 20231211 | 100400 | 39789412000 | 52400 | 52400 | 52400 | 52300 | 3496 |
| 556 | 20231211 | 100300 | 39606415400 | 52400 | 52400 | 52600 | 52300 | 6723 |
| 557 | 20231211 | 100200 | 39254152000 | 52500 | 52500 | 52600 | 52400 | 4257 |
| 558 | 20231211 | 100100 | 39030603100 | 52600 | 52600 | 52600 | 52500 | 1964 |
| 559 | 20231211 | 100000 | 38927352200 | 52600 | 52500 | 52600 | 52500 | 1440 |
| 560 | 20231211 | 095900 | 38851647100 | 52600 | 52600 | 52700 | 52500 | 2549 |
| 561 | 20231211 | 095800 | 38717617500 | 52600 | 52600 | 52700 | 52500 | 3021 |
| 562 | 20231211 | 095700 | 38558713400 | 52500 | 52600 | 52600 | 52500 | 4167 |
| 563 | 20231211 | 095600 | 38339677800 | 52500 | 52500 | 52600 | 52300 | 15190 |
| 564 | 20231211 | 095500 | 37542183600 | 52500 | 52400 | 52500 | 52400 | 6072 |
| 565 | 20231211 | 095400 | 37223868600 | 52500 | 52500 | 52500 | 52400 | 1622 |
| 566 | 20231211 | 095300 | 37138734100 | 52500 | 52500 | 52500 | 52400 | 4072 |
| 567 | 20231211 | 095200 | 36925128700 | 52500 | 52500 | 52500 | 52400 | 2381 |
| 568 | 20231211 | 095100 | 36800129600 | 52500 | 52600 | 52600 | 52400 | 9074 |
| 569 | 20231211 | 095000 | 36323780800 | 52600 | 52600 | 52600 | 52500 | 1147 |
| 570 | 20231211 | 094900 | 36263510500 | 52500 | 52600 | 52600 | 52500 | 2319 |
| 571 | 20231211 | 094800 | 36141645000 | 52500 | 52500 | 52600 | 52500 | 1790 |
| 572 | 20231211 | 094700 | 36047623700 | 52500 | 52500 | 52600 | 52400 | 4273 |
| 573 | 20231211 | 094600 | 35823291500 | 52400 | 52500 | 52500 | 52400 | 5249 |
| 574 | 20231211 | 094500 | 35548164800 | 52500 | 52600 | 52600 | 52400 | 16171 |
| 575 | 20231211 | 094400 | 34699410900 | 52600 | 52700 | 52700 | 52500 | 24198 |
| 576 | 20231211 | 094300 | 33426164400 | 52600 | 52700 | 52700 | 52600 | 5248 |
| 577 | 20231211 | 094200 | 33149658800 | 52700 | 52600 | 52700 | 52600 | 1360 |
| 578 | 20231211 | 094100 | 33078040600 | 52600 | 52600 | 52700 | 52600 | 2973 |
| 579 | 20231211 | 094000 | 32921604400 | 52700 | 52700 | 52800 | 52600 | 6620 |
| 580 | 20231211 | 093900 | 32572665800 | 52800 | 52900 | 52900 | 52700 | 4330 |
| 581 | 20231211 | 093800 | 32344045800 | 52900 | 52900 | 52900 | 52800 | 3292 |
| 582 | 20231211 | 093700 | 32170134500 | 52900 | 52800 | 52900 | 52700 | 5639 |
| 583 | 20231211 | 093600 | 31872344700 | 52800 | 52700 | 52900 | 52700 | 10539 |
| 584 | 20231211 | 093500 | 31316307700 | 52800 | 52800 | 52800 | 52700 | 6525 |
| 585 | 20231211 | 093400 | 30972223500 | 52800 | 52900 | 52900 | 52700 | 12102 |
| 586 | 20231211 | 093300 | 30333187600 | 52900 | 52900 | 52900 | 52800 | 4246 |
| 587 | 20231211 | 093200 | 30108829400 | 52900 | 52900 | 52900 | 52800 | 2810 |
| 588 | 20231211 | 093100 | 29960244500 | 52800 | 52900 | 52900 | 52800 | 4467 |
| 589 | 20231211 | 093000 | 29724134600 | 52900 | 52900 | 53000 | 52900 | 17111 |
| 590 | 20231211 | 092900 | 28818817400 | 53000 | 52900 | 53000 | 52900 | 4674 |
| 591 | 20231211 | 092800 | 28571180100 | 53000 | 53200 | 53200 | 52900 | 57743 |
| 592 | 20231211 | 092700 | 25508105700 | 53100 | 53000 | 53200 | 53000 | 24653 |
| 593 | 20231211 | 092600 | 24198649600 | 53000 | 53100 | 53100 | 53000 | 7009 |
| 594 | 20231211 | 092500 | 23826583500 | 53100 | 53100 | 53100 | 53000 | 7639 |
| 595 | 20231211 | 092400 | 23421052700 | 53000 | 53100 | 53100 | 53000 | 6296 |
| 596 | 20231211 | 092300 | 23086887400 | 53000 | 53000 | 53100 | 52900 | 11881 |
| 597 | 20231211 | 092200 | 22457376300 | 53000 | 53000 | 53000 | 52900 | 15046 |
| 598 | 20231211 | 092100 | 21660016000 | 53000 | 53000 | 53000 | 52900 | 50649 |
| 599 | 20231211 | 092000 | 18975973400 | 52900 | 52800 | 53000 | 52700 | 19121 |
| 600 | 20231211 | 091900 | 17964509400 | 52800 | 52700 | 52800 | 52700 | 5285 |
| 601 | 20231211 | 091800 | 17685773700 | 52800 | 52800 | 52800 | 52700 | 9069 |
| 602 | 20231211 | 091700 | 17207157900 | 52700 | 52800 | 52900 | 52700 | 13396 |
| 603 | 20231211 | 091600 | 16500020300 | 52800 | 53000 | 53000 | 52800 | 23592 |
| 604 | 20231211 | 091500 | 15252175300 | 53000 | 52900 | 53000 | 52900 | 8453 |
| 605 | 20231211 | 091400 | 14804420800 | 53000 | 52900 | 53000 | 52800 | 16629 |
| 606 | 20231211 | 091300 | 13924276700 | 52800 | 52900 | 53000 | 52800 | 25828 |
| 607 | 20231211 | 091200 | 12558052100 | 52900 | 52800 | 52900 | 52700 | 18292 |
| 608 | 20231211 | 091100 | 11592152900 | 52800 | 52700 | 52800 | 52600 | 7819 |
| 609 | 20231211 | 091000 | 11179949800 | 52700 | 52700 | 52700 | 52600 | 5240 |
| 610 | 20231211 | 090900 | 10903892300 | 52600 | 52800 | 52800 | 52600 | 13255 |
| 611 | 20231211 | 090800 | 10204911200 | 52800 | 52700 | 52800 | 52600 | 12339 |
| 612 | 20231211 | 090700 | 9554284300 | 52700 | 52600 | 52800 | 52600 | 13480 |
| 613 | 20231211 | 090600 | 8843663800 | 52700 | 52700 | 52800 | 52600 | 10153 |
| 614 | 20231211 | 090500 | 8308775400 | 52700 | 52700 | 52900 | 52600 | 40850 |
| 615 | 20231211 | 090400 | 6153515800 | 52700 | 52700 | 52800 | 52600 | 16526 |
| 616 | 20231211 | 090300 | 5282360200 | 52800 | 52600 | 52800 | 52600 | 14269 |
| 617 | 20231211 | 090200 | 4530375400 | 52600 | 52300 | 52700 | 52300 | 25238 |
| 618 | 20231211 | 090100 | 3206476700 | 52400 | 52500 | 52600 | 52200 | 22123 |
| 619 | 20231211 | 090000 | 2047004200 | 52400 | 52000 | 52500 | 52000 | 39080 |