34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 277511 |
| 3 | 20231215 | 191600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 4 | 20231215 | 191500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 5 | 20231215 | 191400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 6 | 20231215 | 191300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 7 | 20231215 | 191200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 8 | 20231215 | 191100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 9 | 20231215 | 191000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 10 | 20231215 | 190900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 11 | 20231215 | 190800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 12 | 20231215 | 190700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 13 | 20231215 | 190600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 14 | 20231215 | 190500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 15 | 20231215 | 190400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 16 | 20231215 | 190300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 17 | 20231215 | 190200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 18 | 20231215 | 190100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 19 | 20231215 | 190000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 20 | 20231215 | 185900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 21 | 20231215 | 185800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 22 | 20231215 | 185700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 23 | 20231215 | 185600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 24 | 20231215 | 185500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 25 | 20231215 | 185400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 26 | 20231215 | 185300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 27 | 20231215 | 185200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 28 | 20231215 | 185100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 29 | 20231215 | 185000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 30 | 20231215 | 184900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 31 | 20231215 | 184800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 32 | 20231215 | 184700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 277511 |
| 33 | 20231215 | 184600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 34 | 20231215 | 184500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 35 | 20231215 | 184400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 36 | 20231215 | 184300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 37 | 20231215 | 184200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 38 | 20231215 | 184100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 39 | 20231215 | 184000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 40 | 20231215 | 183900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 41 | 20231215 | 183800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 42 | 20231215 | 183700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 43 | 20231215 | 183600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 44 | 20231215 | 183500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 45 | 20231215 | 183400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 46 | 20231215 | 183300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 47 | 20231215 | 183200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 48 | 20231215 | 183100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 49 | 20231215 | 183000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 50 | 20231215 | 182900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 51 | 20231215 | 182800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 52 | 20231215 | 182700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 53 | 20231215 | 182600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 54 | 20231215 | 182500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 55 | 20231215 | 182400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 56 | 20231215 | 182300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 57 | 20231215 | 182200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 58 | 20231215 | 182100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 59 | 20231215 | 182000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 60 | 20231215 | 181900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 61 | 20231215 | 181800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 62 | 20231215 | 181700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 277511 |
| 63 | 20231215 | 181600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 64 | 20231215 | 181500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 65 | 20231215 | 181400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 66 | 20231215 | 181300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 67 | 20231215 | 181200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 68 | 20231215 | 181100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 69 | 20231215 | 181000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 70 | 20231215 | 180900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 71 | 20231215 | 180800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 72 | 20231215 | 180700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 73 | 20231215 | 180600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 74 | 20231215 | 180500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 75 | 20231215 | 180400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 76 | 20231215 | 180300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 77 | 20231215 | 180200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 78 | 20231215 | 180100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 79 | 20231215 | 180000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 80 | 20231215 | 175900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 81 | 20231215 | 175800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 82 | 20231215 | 175700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 83 | 20231215 | 175600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 84 | 20231215 | 175500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 85 | 20231215 | 175400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 86 | 20231215 | 175300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 87 | 20231215 | 175200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 88 | 20231215 | 175100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 89 | 20231215 | 175000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 90 | 20231215 | 174900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 91 | 20231215 | 174800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 92 | 20231215 | 174700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 277511 |
| 93 | 20231215 | 174600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 94 | 20231215 | 174500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 95 | 20231215 | 174400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 96 | 20231215 | 174300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 97 | 20231215 | 174200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 98 | 20231215 | 174100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 99 | 20231215 | 174000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 100 | 20231215 | 173900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 101 | 20231215 | 173800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 102 | 20231215 | 173700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 103 | 20231215 | 173600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 104 | 20231215 | 173500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 105 | 20231215 | 173400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 106 | 20231215 | 173300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 107 | 20231215 | 173200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 108 | 20231215 | 173100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 109 | 20231215 | 173000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 110 | 20231215 | 172900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 111 | 20231215 | 172800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 112 | 20231215 | 172700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 113 | 20231215 | 172600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 114 | 20231215 | 172500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 115 | 20231215 | 172400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 116 | 20231215 | 172300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 117 | 20231215 | 172200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 118 | 20231215 | 172100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 119 | 20231215 | 172000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 120 | 20231215 | 171900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 121 | 20231215 | 171800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 122 | 20231215 | 171700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 277511 |
| 123 | 20231215 | 171600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 124 | 20231215 | 171500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 125 | 20231215 | 171400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 126 | 20231215 | 171300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 127 | 20231215 | 171200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 128 | 20231215 | 171100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 129 | 20231215 | 171000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 130 | 20231215 | 170900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 131 | 20231215 | 170800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 132 | 20231215 | 170700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 133 | 20231215 | 170600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 134 | 20231215 | 170500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 135 | 20231215 | 170400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 136 | 20231215 | 170300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 137 | 20231215 | 170200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 138 | 20231215 | 170100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 139 | 20231215 | 170000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 140 | 20231215 | 165900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 141 | 20231215 | 165800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 142 | 20231215 | 165700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 143 | 20231215 | 165600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 144 | 20231215 | 165500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 145 | 20231215 | 165400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 146 | 20231215 | 165300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 147 | 20231215 | 165200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 148 | 20231215 | 165100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 149 | 20231215 | 165000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 150 | 20231215 | 164900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 151 | 20231215 | 164800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 152 | 20231215 | 164700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 277511 |
| 153 | 20231215 | 164600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 154 | 20231215 | 164500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 155 | 20231215 | 164400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 156 | 20231215 | 164300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 157 | 20231215 | 164200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 158 | 20231215 | 164100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 159 | 20231215 | 164000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 160 | 20231215 | 163900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 161 | 20231215 | 163800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 162 | 20231215 | 163700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 163 | 20231215 | 163600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 164 | 20231215 | 163500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 165 | 20231215 | 163400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 166 | 20231215 | 163300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 167 | 20231215 | 163200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 168 | 20231215 | 163100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 169 | 20231215 | 163000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 170 | 20231215 | 162900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 171 | 20231215 | 162800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 172 | 20231215 | 162700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 173 | 20231215 | 162600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 174 | 20231215 | 162500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 175 | 20231215 | 162400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 176 | 20231215 | 162300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 177 | 20231215 | 162200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 178 | 20231215 | 162100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 179 | 20231215 | 162000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 180 | 20231215 | 161900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 181 | 20231215 | 161800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 182 | 20231215 | 161700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 277511 |
| 183 | 20231215 | 161600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 184 | 20231215 | 161500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 185 | 20231215 | 161400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 186 | 20231215 | 161300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 187 | 20231215 | 161200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 188 | 20231215 | 161100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 189 | 20231215 | 161000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 190 | 20231215 | 160900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 191 | 20231215 | 160800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 192 | 20231215 | 160700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 193 | 20231215 | 160600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 194 | 20231215 | 160500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 195 | 20231215 | 160400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 196 | 20231215 | 160300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 197 | 20231215 | 160200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 198 | 20231215 | 160100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 199 | 20231215 | 160000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 200 | 20231215 | 155900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 201 | 20231215 | 155800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 202 | 20231215 | 155700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 203 | 20231215 | 155600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 204 | 20231215 | 155500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 205 | 20231215 | 155400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 206 | 20231215 | 155300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 207 | 20231215 | 155200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 208 | 20231215 | 155100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 209 | 20231215 | 155000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 210 | 20231215 | 154900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 211 | 20231215 | 154800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 212 | 20231215 | 154700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 277511 |
| 213 | 20231215 | 154600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 214 | 20231215 | 154500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 215 | 20231215 | 154400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 216 | 20231215 | 154300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 217 | 20231215 | 154200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 218 | 20231215 | 154100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 219 | 20231215 | 154000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 220 | 20231215 | 153900 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 221 | 20231215 | 153800 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 222 | 20231215 | 153700 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 223 | 20231215 | 153600 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 224 | 20231215 | 153500 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 225 | 20231215 | 153400 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 226 | 20231215 | 153300 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 227 | 20231215 | 153200 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 228 | 20231215 | 153100 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 229 | 20231215 | 153000 | 119957031100 | 54900 | 54900 | 54900 | 54900 | 277511 |
| 230 | 20231215 | 152900 | 104721677200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 231 | 20231215 | 152800 | 104721677200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 232 | 20231215 | 152700 | 104721677200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 233 | 20231215 | 152600 | 104721677200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 234 | 20231215 | 152500 | 104721677200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 235 | 20231215 | 152400 | 104721677200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 236 | 20231215 | 152300 | 104721677200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 237 | 20231215 | 152200 | 104721677200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 238 | 20231215 | 152100 | 104721677200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 239 | 20231215 | 152000 | 104721677200 | 54700 | 54700 | 54700 | 54700 | 0 |
| 240 | 20231215 | 151900 | 104721677200 | 54700 | 54800 | 54800 | 54600 | 14151 |
| 241 | 20231215 | 151800 | 103947639200 | 54700 | 54900 | 54900 | 54700 | 19050 |
| 242 | 20231215 | 151700 | 102903886800 | 54800 | 54800 | 54900 | 54800 | 3748 |
| 243 | 20231215 | 151600 | 102698368200 | 54900 | 54800 | 54900 | 54800 | 9679 |
| 244 | 20231215 | 151500 | 102167807100 | 54800 | 54900 | 54900 | 54800 | 2923 |
| 245 | 20231215 | 151400 | 102007409300 | 54900 | 54800 | 54900 | 54800 | 3842 |
| 246 | 20231215 | 151300 | 101796652700 | 54900 | 54800 | 54900 | 54800 | 4941 |
| 247 | 20231215 | 151200 | 101525558100 | 54800 | 54900 | 54900 | 54800 | 3456 |
| 248 | 20231215 | 151100 | 101335920200 | 54900 | 54900 | 54900 | 54800 | 3137 |
| 249 | 20231215 | 151000 | 101163817800 | 54900 | 54900 | 54900 | 54800 | 2525 |
| 250 | 20231215 | 150900 | 101025296900 | 54800 | 54900 | 54900 | 54800 | 3461 |
| 251 | 20231215 | 150800 | 100835404900 | 54800 | 54800 | 54900 | 54800 | 2601 |
| 252 | 20231215 | 150700 | 100692702500 | 54800 | 54900 | 54900 | 54800 | 3016 |
| 253 | 20231215 | 150600 | 100527200000 | 54900 | 54900 | 54900 | 54800 | 2688 |
| 254 | 20231215 | 150500 | 100379696200 | 54900 | 54800 | 54900 | 54800 | 3817 |
| 255 | 20231215 | 150400 | 100170334000 | 54800 | 54900 | 54900 | 54800 | 2292 |
| 256 | 20231215 | 150300 | 100044545900 | 54900 | 54900 | 54900 | 54800 | 2641 |
| 257 | 20231215 | 150200 | 99899601000 | 54900 | 54900 | 54900 | 54800 | 2710 |
| 258 | 20231215 | 150100 | 99750868300 | 54900 | 54800 | 54900 | 54800 | 3174 |
| 259 | 20231215 | 150000 | 99576736200 | 54900 | 55000 | 55000 | 54800 | 2835 |
| 260 | 20231215 | 145900 | 99421126500 | 55000 | 54900 | 55000 | 54800 | 24091 |
| 261 | 20231215 | 145800 | 98098324800 | 54900 | 55000 | 55000 | 54900 | 3074 |
| 262 | 20231215 | 145700 | 97929301300 | 55000 | 54800 | 55000 | 54800 | 17855 |
| 263 | 20231215 | 145600 | 96949006600 | 54900 | 54800 | 54900 | 54800 | 3223 |
| 264 | 20231215 | 145500 | 96772096700 | 54900 | 54800 | 54900 | 54800 | 8209 |
| 265 | 20231215 | 145400 | 96321466900 | 54900 | 54900 | 54900 | 54800 | 5269 |
| 266 | 20231215 | 145300 | 96032395000 | 54900 | 54900 | 54900 | 54800 | 3664 |
| 267 | 20231215 | 145200 | 95831308200 | 54800 | 54800 | 54900 | 54800 | 3944 |
| 268 | 20231215 | 145100 | 95614940000 | 54900 | 54900 | 54900 | 54800 | 4756 |
| 269 | 20231215 | 145000 | 95353953700 | 54900 | 54900 | 54900 | 54800 | 5577 |
| 270 | 20231215 | 144900 | 95047826000 | 54900 | 54800 | 54900 | 54800 | 3701 |
| 271 | 20231215 | 144800 | 94844734400 | 54800 | 54900 | 54900 | 54800 | 5988 |
| 272 | 20231215 | 144700 | 94516183600 | 54800 | 54900 | 54900 | 54800 | 5635 |
| 273 | 20231215 | 144600 | 94206944500 | 54800 | 54800 | 54900 | 54800 | 2501 |
| 274 | 20231215 | 144500 | 94069683900 | 54800 | 54900 | 54900 | 54800 | 3334 |
| 275 | 20231215 | 144400 | 93886723200 | 54900 | 54900 | 54900 | 54800 | 3115 |
| 276 | 20231215 | 144300 | 93715785500 | 54900 | 54900 | 54900 | 54800 | 2690 |
| 277 | 20231215 | 144200 | 93568208700 | 54900 | 54900 | 54900 | 54800 | 3515 |
| 278 | 20231215 | 144100 | 93375344100 | 54800 | 54900 | 54900 | 54800 | 2597 |
| 279 | 20231215 | 144000 | 93232816600 | 54900 | 54900 | 54900 | 54800 | 2951 |
| 280 | 20231215 | 143900 | 93070960500 | 54900 | 54900 | 54900 | 54800 | 4027 |
| 281 | 20231215 | 143800 | 92850056500 | 54800 | 54800 | 54900 | 54800 | 4409 |
| 282 | 20231215 | 143700 | 92608297600 | 54900 | 54900 | 54900 | 54800 | 5375 |
| 283 | 20231215 | 143600 | 92313553300 | 54800 | 54800 | 54900 | 54700 | 3757 |
| 284 | 20231215 | 143500 | 92107663900 | 54800 | 54700 | 54800 | 54700 | 3322 |
| 285 | 20231215 | 143400 | 91925658600 | 54700 | 54900 | 54900 | 54700 | 11573 |
| 286 | 20231215 | 143300 | 91291441100 | 54900 | 54800 | 54900 | 54800 | 3271 |
| 287 | 20231215 | 143200 | 91111933200 | 54800 | 54800 | 54900 | 54800 | 3041 |
| 288 | 20231215 | 143100 | 90945038800 | 54800 | 54900 | 54900 | 54800 | 2594 |
| 289 | 20231215 | 143000 | 90802660600 | 54900 | 54800 | 54900 | 54800 | 2761 |
| 290 | 20231215 | 142900 | 90651172300 | 54900 | 54900 | 54900 | 54800 | 9636 |
| 291 | 20231215 | 142800 | 90122959000 | 54900 | 54700 | 54900 | 54700 | 9901 |
| 292 | 20231215 | 142700 | 89580340200 | 54800 | 54800 | 54800 | 54700 | 2515 |
| 293 | 20231215 | 142600 | 89442574400 | 54800 | 54800 | 54800 | 54700 | 2179 |
| 294 | 20231215 | 142500 | 89323194500 | 54700 | 54800 | 54800 | 54700 | 3095 |
| 295 | 20231215 | 142400 | 89153662700 | 54700 | 54700 | 54800 | 54700 | 1899 |
| 296 | 20231215 | 142300 | 89049616200 | 54700 | 54800 | 54800 | 54700 | 2443 |
| 297 | 20231215 | 142200 | 88915809400 | 54800 | 54800 | 54800 | 54700 | 2114 |
| 298 | 20231215 | 142100 | 88800028900 | 54800 | 54800 | 54800 | 54700 | 2626 |
| 299 | 20231215 | 142000 | 88656203600 | 54800 | 54800 | 54800 | 54700 | 2817 |
| 300 | 20231215 | 141900 | 88501858100 | 54800 | 54800 | 54800 | 54700 | 5619 |
| 301 | 20231215 | 141800 | 88194005600 | 54700 | 54800 | 54800 | 54700 | 1464 |
| 302 | 20231215 | 141700 | 88113811200 | 54800 | 54700 | 54800 | 54700 | 2027 |
| 303 | 20231215 | 141600 | 88002771100 | 54700 | 54800 | 54800 | 54700 | 2220 |
| 304 | 20231215 | 141500 | 87881189600 | 54800 | 54700 | 54800 | 54700 | 1447 |
| 305 | 20231215 | 141400 | 87801953200 | 54800 | 54800 | 54800 | 54700 | 2733 |
| 306 | 20231215 | 141300 | 87652334000 | 54700 | 54800 | 54800 | 54700 | 2801 |
| 307 | 20231215 | 141200 | 87498997900 | 54700 | 54700 | 54800 | 54600 | 7112 |
| 308 | 20231215 | 141100 | 87109933500 | 54600 | 54600 | 54700 | 54600 | 2403 |
| 309 | 20231215 | 141000 | 86978604500 | 54700 | 54700 | 54700 | 54600 | 2629 |
| 310 | 20231215 | 140900 | 86834885500 | 54600 | 54700 | 54700 | 54600 | 3600 |
| 311 | 20231215 | 140800 | 86638148200 | 54600 | 54600 | 54700 | 54600 | 2384 |
| 312 | 20231215 | 140700 | 86507895900 | 54600 | 54600 | 54700 | 54600 | 3586 |
| 313 | 20231215 | 140600 | 86311937200 | 54600 | 54700 | 54700 | 54600 | 2388 |
| 314 | 20231215 | 140500 | 86181439100 | 54700 | 54700 | 54800 | 54700 | 13456 |
| 315 | 20231215 | 140400 | 85445319000 | 54800 | 54800 | 54900 | 54700 | 17930 |
| 316 | 20231215 | 140300 | 84462803000 | 54900 | 54900 | 55000 | 54800 | 38470 |
| 317 | 20231215 | 140200 | 82350742200 | 55000 | 54900 | 55000 | 54900 | 1668 |
| 318 | 20231215 | 140100 | 82259086600 | 54900 | 55000 | 55000 | 54900 | 1824 |
| 319 | 20231215 | 140000 | 82158827900 | 55000 | 55000 | 55000 | 54900 | 2102 |
| 320 | 20231215 | 135900 | 82043298900 | 54900 | 54900 | 55000 | 54900 | 2140 |
| 321 | 20231215 | 135800 | 81925701600 | 55000 | 55000 | 55000 | 54900 | 1458 |
| 322 | 20231215 | 135700 | 81845545700 | 54900 | 55000 | 55000 | 54900 | 1684 |
| 323 | 20231215 | 135600 | 81752943900 | 54900 | 55000 | 55000 | 54900 | 4216 |
| 324 | 20231215 | 135500 | 81521114100 | 55000 | 55000 | 55000 | 54900 | 2321 |
| 325 | 20231215 | 135400 | 81393487300 | 55000 | 54900 | 55000 | 54900 | 3872 |
| 326 | 20231215 | 135300 | 81180552800 | 55000 | 54900 | 55000 | 54900 | 2298 |
| 327 | 20231215 | 135200 | 81054298500 | 55000 | 55000 | 55000 | 54900 | 1916 |
| 328 | 20231215 | 135100 | 80948957500 | 55000 | 55000 | 55000 | 54900 | 2409 |
| 329 | 20231215 | 135000 | 80816556700 | 54900 | 54900 | 55000 | 54900 | 1721 |
| 330 | 20231215 | 134900 | 80721966600 | 55000 | 54900 | 55000 | 54900 | 1770 |
| 331 | 20231215 | 134800 | 80624656600 | 55000 | 55000 | 55000 | 54900 | 2328 |
| 332 | 20231215 | 134700 | 80496638400 | 55000 | 54900 | 55000 | 54900 | 1371 |
| 333 | 20231215 | 134600 | 80421287000 | 54900 | 55000 | 55000 | 54900 | 3498 |
| 334 | 20231215 | 134500 | 80229084400 | 55000 | 54900 | 55000 | 54900 | 1601 |
| 335 | 20231215 | 134400 | 80141086900 | 55000 | 55000 | 55000 | 54900 | 2501 |
| 336 | 20231215 | 134300 | 80003678200 | 54900 | 55000 | 55000 | 54900 | 794 |
| 337 | 20231215 | 134200 | 79960043300 | 55000 | 55000 | 55000 | 54900 | 1918 |
| 338 | 20231215 | 134100 | 79854670400 | 55000 | 54900 | 55000 | 54900 | 3558 |
| 339 | 20231215 | 134000 | 79659241400 | 55000 | 54900 | 55000 | 54900 | 17593 |
| 340 | 20231215 | 133900 | 78693230700 | 55000 | 55000 | 55000 | 54900 | 3395 |
| 341 | 20231215 | 133800 | 78506705700 | 55000 | 54900 | 55000 | 54900 | 2055 |
| 342 | 20231215 | 133700 | 78393737100 | 55000 | 54900 | 55000 | 54900 | 2161 |
| 343 | 20231215 | 133600 | 78274953500 | 54900 | 55000 | 55000 | 54900 | 3292 |
| 344 | 20231215 | 133500 | 78094006100 | 55000 | 54900 | 55000 | 54900 | 1593 |
| 345 | 20231215 | 133400 | 78006444600 | 54900 | 54900 | 55000 | 54900 | 1895 |
| 346 | 20231215 | 133300 | 77902265400 | 55000 | 55000 | 55000 | 54900 | 1700 |
| 347 | 20231215 | 133200 | 77808785200 | 54900 | 55000 | 55000 | 54900 | 2663 |
| 348 | 20231215 | 133100 | 77662385700 | 55000 | 55000 | 55000 | 54900 | 1044 |
| 349 | 20231215 | 133000 | 77604974100 | 55000 | 54800 | 55000 | 54800 | 28801 |
| 350 | 20231215 | 132900 | 76023684600 | 54900 | 54900 | 54900 | 54800 | 1516 |
| 351 | 20231215 | 132800 | 75940478000 | 54900 | 54800 | 54900 | 54800 | 1770 |
| 352 | 20231215 | 132700 | 75843357700 | 54900 | 54900 | 54900 | 54800 | 2085 |
| 353 | 20231215 | 132600 | 75728959200 | 54900 | 54900 | 54900 | 54800 | 1898 |
| 354 | 20231215 | 132500 | 75624856200 | 54900 | 54900 | 54900 | 54800 | 2240 |
| 355 | 20231215 | 132400 | 75501957900 | 54900 | 54800 | 54900 | 54800 | 1693 |
| 356 | 20231215 | 132300 | 75409041900 | 54900 | 54800 | 54900 | 54800 | 2952 |
| 357 | 20231215 | 132200 | 75247139600 | 54900 | 54900 | 54900 | 54800 | 1691 |
| 358 | 20231215 | 132100 | 75154348200 | 54800 | 54800 | 54900 | 54800 | 2786 |
| 359 | 20231215 | 132000 | 75001601200 | 54800 | 54900 | 54900 | 54800 | 1519 |
| 360 | 20231215 | 131900 | 74918226000 | 54800 | 54900 | 54900 | 54800 | 1881 |
| 361 | 20231215 | 131800 | 74814996900 | 54900 | 54800 | 54900 | 54800 | 2226 |
| 362 | 20231215 | 131700 | 74692923200 | 54800 | 54800 | 54900 | 54800 | 1547 |
| 363 | 20231215 | 131600 | 74608047900 | 54800 | 54800 | 54900 | 54800 | 2112 |
| 364 | 20231215 | 131500 | 74492164700 | 54800 | 54900 | 54900 | 54800 | 1871 |
| 365 | 20231215 | 131400 | 74389571700 | 54900 | 54900 | 54900 | 54800 | 5086 |
| 366 | 20231215 | 131300 | 74110434800 | 54900 | 54900 | 54900 | 54800 | 1926 |
| 367 | 20231215 | 131200 | 74004742000 | 54800 | 54900 | 54900 | 54800 | 2479 |
| 368 | 20231215 | 131100 | 73868742400 | 54800 | 54800 | 54900 | 54800 | 2520 |
| 369 | 20231215 | 131000 | 73730503300 | 54800 | 54900 | 54900 | 54800 | 4658 |
| 370 | 20231215 | 130900 | 73475136100 | 54900 | 54900 | 54900 | 54800 | 2274 |
| 371 | 20231215 | 130800 | 73350393100 | 54900 | 54900 | 54900 | 54800 | 2486 |
| 372 | 20231215 | 130700 | 73213971400 | 54900 | 54900 | 54900 | 54800 | 3058 |
| 373 | 20231215 | 130600 | 73046211700 | 54800 | 54800 | 54900 | 54800 | 1821 |
| 374 | 20231215 | 130500 | 72946307100 | 54800 | 54900 | 54900 | 54800 | 2204 |
| 375 | 20231215 | 130400 | 72825356300 | 54800 | 54900 | 54900 | 54800 | 1509 |
| 376 | 20231215 | 130300 | 72742567500 | 54900 | 54800 | 54900 | 54800 | 2011 |
| 377 | 20231215 | 130200 | 72632188500 | 54900 | 54900 | 54900 | 54800 | 2905 |
| 378 | 20231215 | 130100 | 72472883300 | 54900 | 54900 | 54900 | 54800 | 1221 |
| 379 | 20231215 | 130000 | 72405856000 | 54900 | 54800 | 54900 | 54800 | 2499 |
| 380 | 20231215 | 125900 | 72268674400 | 54900 | 54900 | 54900 | 54800 | 4973 |
| 381 | 20231215 | 125800 | 71995711500 | 54900 | 54900 | 54900 | 54800 | 1149 |
| 382 | 20231215 | 125700 | 71932697800 | 54800 | 54800 | 54900 | 54800 | 1981 |
| 383 | 20231215 | 125600 | 71824092400 | 54800 | 54900 | 54900 | 54800 | 3215 |
| 384 | 20231215 | 125500 | 71647846200 | 54900 | 54800 | 54900 | 54800 | 2024 |
| 385 | 20231215 | 125400 | 71536844200 | 54800 | 54800 | 54900 | 54800 | 17084 |
| 386 | 20231215 | 125300 | 70600591600 | 54900 | 54900 | 54900 | 54800 | 900 |
| 387 | 20231215 | 125200 | 70551207200 | 54800 | 54800 | 54900 | 54800 | 2925 |
| 388 | 20231215 | 125100 | 70390686500 | 54900 | 54900 | 54900 | 54800 | 902 |
| 389 | 20231215 | 125000 | 70341182600 | 54800 | 54800 | 54900 | 54800 | 1120 |
| 390 | 20231215 | 124900 | 70279758600 | 54900 | 54900 | 54900 | 54800 | 1507 |
| 391 | 20231215 | 124800 | 70197038900 | 54900 | 54800 | 54900 | 54800 | 3393 |
| 392 | 20231215 | 124700 | 70010861100 | 54800 | 54900 | 54900 | 54800 | 1311 |
| 393 | 20231215 | 124600 | 69938943800 | 54900 | 54800 | 54900 | 54800 | 1337 |
| 394 | 20231215 | 124500 | 69865598400 | 54800 | 54800 | 54900 | 54800 | 1034 |
| 395 | 20231215 | 124400 | 69808852900 | 54800 | 54900 | 54900 | 54800 | 1127 |
| 396 | 20231215 | 124300 | 69747027000 | 54900 | 54900 | 54900 | 54800 | 2300 |
| 397 | 20231215 | 124200 | 69620872200 | 54800 | 54800 | 54900 | 54800 | 2686 |
| 398 | 20231215 | 124100 | 69473612400 | 54900 | 54900 | 54900 | 54800 | 1153 |
| 399 | 20231215 | 124000 | 69410376300 | 54800 | 54900 | 54900 | 54800 | 1487 |
| 400 | 20231215 | 123900 | 69328784700 | 54900 | 54900 | 54900 | 54800 | 1158 |
| 401 | 20231215 | 123800 | 69265230800 | 54900 | 54900 | 54900 | 54800 | 1879 |
| 402 | 20231215 | 123700 | 69162098400 | 54900 | 54900 | 55000 | 54800 | 11415 |
| 403 | 20231215 | 123600 | 68535364300 | 54900 | 54900 | 55000 | 54900 | 1483 |
| 404 | 20231215 | 123500 | 68453875200 | 55000 | 54900 | 55000 | 54900 | 1773 |
| 405 | 20231215 | 123400 | 68356452100 | 54900 | 55000 | 55000 | 54900 | 1669 |
| 406 | 20231215 | 123300 | 68264740300 | 55000 | 55000 | 55000 | 54900 | 1318 |
| 407 | 20231215 | 123200 | 68192303600 | 55000 | 55000 | 55000 | 54900 | 1726 |
| 408 | 20231215 | 123100 | 68097446300 | 55000 | 54900 | 55000 | 54900 | 2708 |
| 409 | 20231215 | 123000 | 67948649200 | 54900 | 54900 | 55000 | 54900 | 1182 |
| 410 | 20231215 | 122900 | 67883662000 | 55000 | 55000 | 55000 | 54900 | 1479 |
| 411 | 20231215 | 122800 | 67802395600 | 55000 | 55000 | 55000 | 54900 | 3302 |
| 412 | 20231215 | 122700 | 67621014700 | 55000 | 54900 | 55000 | 54900 | 1446 |
| 413 | 20231215 | 122600 | 67541583200 | 54900 | 54900 | 55000 | 54900 | 3558 |
| 414 | 20231215 | 122500 | 67346202700 | 54900 | 55000 | 55000 | 54900 | 2197 |
| 415 | 20231215 | 122400 | 67225550400 | 54900 | 54900 | 55000 | 54900 | 8710 |
| 416 | 20231215 | 122300 | 66747314400 | 54900 | 54900 | 55000 | 54800 | 6501 |
| 417 | 20231215 | 122200 | 66390383000 | 54900 | 54800 | 55000 | 54800 | 11484 |
| 418 | 20231215 | 122100 | 65759984400 | 54900 | 54900 | 54900 | 54800 | 916 |
| 419 | 20231215 | 122000 | 65709744300 | 54900 | 54800 | 54900 | 54800 | 6163 |
| 420 | 20231215 | 121900 | 65371435700 | 54900 | 54900 | 54900 | 54800 | 1166 |
| 421 | 20231215 | 121800 | 65307493000 | 54900 | 54900 | 54900 | 54800 | 1635 |
| 422 | 20231215 | 121700 | 65217793200 | 54900 | 54900 | 54900 | 54800 | 2842 |
| 423 | 20231215 | 121600 | 65061829200 | 54900 | 54900 | 55000 | 54900 | 27521 |
| 424 | 20231215 | 121500 | 63550839100 | 54900 | 55000 | 55000 | 54900 | 2201 |
| 425 | 20231215 | 121400 | 63429845300 | 55000 | 54900 | 55000 | 54900 | 1296 |
| 426 | 20231215 | 121300 | 63358587400 | 55000 | 55000 | 55000 | 54900 | 5002 |
| 427 | 20231215 | 121200 | 63083848500 | 55000 | 54900 | 55000 | 54900 | 1917 |
| 428 | 20231215 | 121100 | 62978542900 | 55000 | 54900 | 55000 | 54900 | 1132 |
| 429 | 20231215 | 121000 | 62916353400 | 55000 | 54900 | 55000 | 54900 | 1624 |
| 430 | 20231215 | 120900 | 62827128800 | 54900 | 54900 | 55000 | 54900 | 4461 |
| 431 | 20231215 | 120800 | 62582186400 | 55000 | 54900 | 55000 | 54900 | 1083 |
| 432 | 20231215 | 120700 | 62522653800 | 54900 | 54900 | 55000 | 54900 | 2525 |
| 433 | 20231215 | 120600 | 62383955800 | 55000 | 54900 | 55000 | 54900 | 1268 |
| 434 | 20231215 | 120500 | 62314275500 | 55000 | 55000 | 55000 | 54900 | 8864 |
| 435 | 20231215 | 120400 | 61827086400 | 55000 | 54900 | 55000 | 54900 | 8979 |
| 436 | 20231215 | 120300 | 61333806300 | 55000 | 54900 | 55000 | 54900 | 3694 |
| 437 | 20231215 | 120200 | 61130845400 | 55000 | 54900 | 55000 | 54900 | 3306 |
| 438 | 20231215 | 120100 | 60949119000 | 55000 | 55000 | 55000 | 54900 | 3749 |
| 439 | 20231215 | 120000 | 60743103300 | 55000 | 55000 | 55000 | 54900 | 2282 |
| 440 | 20231215 | 115900 | 60617605200 | 55000 | 55000 | 55000 | 54900 | 3216 |
| 441 | 20231215 | 115800 | 60440773400 | 55000 | 55000 | 55000 | 54900 | 4893 |
| 442 | 20231215 | 115700 | 60171685100 | 54900 | 54900 | 55000 | 54900 | 2009 |
| 443 | 20231215 | 115600 | 60061252100 | 55000 | 54900 | 55000 | 54900 | 3540 |
| 444 | 20231215 | 115500 | 59866663400 | 55000 | 55000 | 55000 | 54900 | 1990 |
| 445 | 20231215 | 115400 | 59757298500 | 54900 | 55000 | 55000 | 54900 | 3254 |
| 446 | 20231215 | 115300 | 59578379100 | 54900 | 55000 | 55000 | 54900 | 2894 |
| 447 | 20231215 | 115200 | 59419300000 | 54900 | 54900 | 55000 | 54900 | 2367 |
| 448 | 20231215 | 115100 | 59289143200 | 55000 | 55000 | 55000 | 54900 | 2321 |
| 449 | 20231215 | 115000 | 59161564000 | 55000 | 55000 | 55000 | 54900 | 2808 |
| 450 | 20231215 | 114900 | 59007178900 | 54900 | 54900 | 55000 | 54900 | 2772 |
| 451 | 20231215 | 114800 | 58854746700 | 55000 | 55000 | 55000 | 54900 | 5201 |
| 452 | 20231215 | 114700 | 58568704200 | 55000 | 54900 | 55000 | 54800 | 22714 |
| 453 | 20231215 | 114600 | 57321131400 | 54900 | 54900 | 54900 | 54800 | 6070 |
| 454 | 20231215 | 114500 | 56988131100 | 54900 | 54800 | 54900 | 54800 | 1874 |
| 455 | 20231215 | 114400 | 56885297000 | 54900 | 54800 | 54900 | 54800 | 1901 |
| 456 | 20231215 | 114300 | 56780989600 | 54900 | 54900 | 54900 | 54800 | 3034 |
| 457 | 20231215 | 114200 | 56614460900 | 54900 | 54800 | 54900 | 54800 | 3615 |
| 458 | 20231215 | 114100 | 56416011800 | 54900 | 54900 | 54900 | 54800 | 2575 |
| 459 | 20231215 | 114000 | 56274666500 | 54900 | 54800 | 54900 | 54800 | 1664 |
| 460 | 20231215 | 113900 | 56183334000 | 54900 | 54800 | 54900 | 54800 | 1822 |
| 461 | 20231215 | 113800 | 56083340800 | 54900 | 54900 | 54900 | 54800 | 1390 |
| 462 | 20231215 | 113700 | 56007050700 | 54900 | 54800 | 54900 | 54800 | 5505 |
| 463 | 20231215 | 113600 | 55704832000 | 54900 | 54900 | 54900 | 54800 | 12189 |
| 464 | 20231215 | 113500 | 55035865600 | 54800 | 54900 | 54900 | 54800 | 2402 |
| 465 | 20231215 | 113400 | 54904016500 | 54900 | 54900 | 54900 | 54800 | 2097 |
| 466 | 20231215 | 113300 | 54788952500 | 54800 | 54900 | 54900 | 54800 | 2230 |
| 467 | 20231215 | 113200 | 54666559500 | 54900 | 54800 | 54900 | 54800 | 1592 |
| 468 | 20231215 | 113100 | 54579187100 | 54900 | 54900 | 54900 | 54800 | 5074 |
| 469 | 20231215 | 113000 | 54300640100 | 54900 | 54900 | 54900 | 54800 | 3258 |
| 470 | 20231215 | 112900 | 54121795600 | 54900 | 54900 | 54900 | 54800 | 9084 |
| 471 | 20231215 | 112800 | 53623111400 | 54900 | 54900 | 54900 | 54800 | 14434 |
| 472 | 20231215 | 112700 | 52830720800 | 54900 | 54900 | 54900 | 54800 | 5059 |
| 473 | 20231215 | 112600 | 52553259700 | 54800 | 54900 | 54900 | 54800 | 4274 |
| 474 | 20231215 | 112500 | 52318643700 | 54900 | 54900 | 54900 | 54800 | 1943 |
| 475 | 20231215 | 112400 | 52211980800 | 54900 | 54800 | 54900 | 54700 | 26716 |
| 476 | 20231215 | 112300 | 50747484400 | 54800 | 54800 | 54800 | 54700 | 1970 |
| 477 | 20231215 | 112200 | 50639533100 | 54800 | 54700 | 54800 | 54700 | 1478 |
| 478 | 20231215 | 112100 | 50558593600 | 54800 | 54700 | 54800 | 54700 | 1225 |
| 479 | 20231215 | 112000 | 50491485900 | 54800 | 54700 | 54800 | 54700 | 1007 |
| 480 | 20231215 | 111900 | 50436323000 | 54700 | 54800 | 54800 | 54700 | 4483 |
| 481 | 20231215 | 111800 | 50190948300 | 54800 | 54800 | 54800 | 54700 | 2025 |
| 482 | 20231215 | 111700 | 50079993600 | 54800 | 54700 | 54800 | 54700 | 2852 |
| 483 | 20231215 | 111600 | 49923750900 | 54700 | 54700 | 54800 | 54700 | 2514 |
| 484 | 20231215 | 111500 | 49786069100 | 54800 | 54700 | 54800 | 54700 | 1332 |
| 485 | 20231215 | 111400 | 49713123800 | 54700 | 54700 | 54800 | 54700 | 2168 |
| 486 | 20231215 | 111300 | 49594413500 | 54700 | 54800 | 54800 | 54700 | 1427 |
| 487 | 20231215 | 111200 | 49516284800 | 54700 | 54800 | 54800 | 54700 | 1466 |
| 488 | 20231215 | 111100 | 49436013800 | 54800 | 54800 | 54800 | 54700 | 1200 |
| 489 | 20231215 | 111000 | 49370305000 | 54700 | 54800 | 54800 | 54700 | 2062 |
| 490 | 20231215 | 110900 | 49257334800 | 54800 | 54800 | 54800 | 54700 | 2903 |
| 491 | 20231215 | 110800 | 49098333300 | 54800 | 54800 | 54800 | 54700 | 566 |
| 492 | 20231215 | 110700 | 49067325900 | 54800 | 54700 | 54800 | 54700 | 1130 |
| 493 | 20231215 | 110600 | 49005432200 | 54700 | 54800 | 54800 | 54700 | 2790 |
| 494 | 20231215 | 110500 | 48852709600 | 54800 | 54800 | 54800 | 54700 | 3072 |
| 495 | 20231215 | 110400 | 48684382100 | 54800 | 54700 | 54800 | 54700 | 1889 |
| 496 | 20231215 | 110300 | 48580910300 | 54700 | 54800 | 54800 | 54700 | 2316 |
| 497 | 20231215 | 110200 | 48454107900 | 54700 | 54700 | 54800 | 54700 | 1267 |
| 498 | 20231215 | 110100 | 48384764400 | 54800 | 54700 | 54800 | 54700 | 2040 |
| 499 | 20231215 | 110000 | 48273033000 | 54700 | 54800 | 54800 | 54700 | 3361 |
| 500 | 20231215 | 105900 | 48089022800 | 54800 | 54700 | 54800 | 54700 | 1245 |
| 501 | 20231215 | 105800 | 48020830700 | 54800 | 54800 | 54800 | 54700 | 1564 |
| 502 | 20231215 | 105700 | 47935132700 | 54800 | 54700 | 54800 | 54700 | 717 |
| 503 | 20231215 | 105600 | 47895858100 | 54700 | 54800 | 54800 | 54700 | 1135 |
| 504 | 20231215 | 105500 | 47833709600 | 54800 | 54700 | 54800 | 54700 | 2153 |
| 505 | 20231215 | 105400 | 47715824100 | 54700 | 54700 | 54800 | 54700 | 2644 |
| 506 | 20231215 | 105300 | 47570977200 | 54700 | 54700 | 54800 | 54700 | 1523 |
| 507 | 20231215 | 105200 | 47487546300 | 54800 | 54700 | 54800 | 54700 | 1615 |
| 508 | 20231215 | 105100 | 47399058200 | 54800 | 54900 | 54900 | 54800 | 25283 |
| 509 | 20231215 | 105000 | 46013161300 | 54800 | 54800 | 54900 | 54700 | 5687 |
| 510 | 20231215 | 104900 | 45701523200 | 54800 | 54700 | 54800 | 54700 | 6337 |
| 511 | 20231215 | 104800 | 45354270200 | 54800 | 54800 | 54800 | 54700 | 4526 |
| 512 | 20231215 | 104700 | 45106264400 | 54700 | 54800 | 54800 | 54700 | 2167 |
| 513 | 20231215 | 104600 | 44987574500 | 54800 | 54800 | 54800 | 54700 | 1528 |
| 514 | 20231215 | 104500 | 44903858700 | 54800 | 54800 | 54800 | 54700 | 1156 |
| 515 | 20231215 | 104400 | 44840529100 | 54700 | 54800 | 54800 | 54700 | 1459 |
| 516 | 20231215 | 104300 | 44760611100 | 54700 | 54800 | 54800 | 54700 | 1927 |
| 517 | 20231215 | 104200 | 44655038400 | 54700 | 54800 | 54800 | 54700 | 3371 |
| 518 | 20231215 | 104100 | 44470320800 | 54800 | 54700 | 54800 | 54600 | 16359 |
| 519 | 20231215 | 104000 | 43575439700 | 54700 | 54700 | 54700 | 54600 | 1049 |
| 520 | 20231215 | 103900 | 43518070100 | 54600 | 54700 | 54700 | 54600 | 1000 |
| 521 | 20231215 | 103800 | 43463419800 | 54700 | 54700 | 54700 | 54600 | 2124 |
| 522 | 20231215 | 103700 | 43347307300 | 54600 | 54700 | 54700 | 54600 | 1725 |
| 523 | 20231215 | 103600 | 43252972600 | 54600 | 54700 | 54700 | 54600 | 2622 |
| 524 | 20231215 | 103500 | 43109636900 | 54600 | 54700 | 54700 | 54600 | 2166 |
| 525 | 20231215 | 103400 | 42991268400 | 54700 | 54700 | 54700 | 54600 | 2020 |
| 526 | 20231215 | 103300 | 42880816300 | 54700 | 54700 | 54700 | 54600 | 3023 |
| 527 | 20231215 | 103200 | 42715478800 | 54700 | 54700 | 54700 | 54600 | 3058 |
| 528 | 20231215 | 103100 | 42548259500 | 54700 | 54900 | 54900 | 54600 | 32041 |
| 529 | 20231215 | 103000 | 40793071300 | 54800 | 54900 | 54900 | 54800 | 4315 |
| 530 | 20231215 | 102900 | 40556333000 | 54800 | 54800 | 54900 | 54800 | 3515 |
| 531 | 20231215 | 102800 | 40363532400 | 54900 | 54800 | 54900 | 54800 | 2631 |
| 532 | 20231215 | 102700 | 40219183000 | 54900 | 54800 | 54900 | 54800 | 3814 |
| 533 | 20231215 | 102600 | 40009878600 | 54800 | 54900 | 54900 | 54800 | 2905 |
| 534 | 20231215 | 102500 | 39850452300 | 54900 | 54800 | 54900 | 54700 | 27081 |
| 535 | 20231215 | 102400 | 38366283100 | 54800 | 54800 | 54800 | 54700 | 4497 |
| 536 | 20231215 | 102300 | 38119869300 | 54800 | 54700 | 54800 | 54700 | 2841 |
| 537 | 20231215 | 102200 | 37964211200 | 54800 | 54700 | 54800 | 54600 | 11615 |
| 538 | 20231215 | 102100 | 37328846300 | 54600 | 54700 | 54700 | 54600 | 2516 |
| 539 | 20231215 | 102000 | 37191232500 | 54700 | 54600 | 54700 | 54600 | 2564 |
| 540 | 20231215 | 101900 | 37051095300 | 54600 | 54700 | 54700 | 54600 | 2597 |
| 541 | 20231215 | 101800 | 36909107300 | 54700 | 54600 | 54700 | 54600 | 1832 |
| 542 | 20231215 | 101700 | 36808915300 | 54600 | 54700 | 54700 | 54600 | 2931 |
| 543 | 20231215 | 101600 | 36648612600 | 54700 | 54700 | 54700 | 54600 | 2239 |
| 544 | 20231215 | 101500 | 36526216200 | 54600 | 54600 | 54700 | 54500 | 3042 |
| 545 | 20231215 | 101400 | 36360105000 | 54600 | 54600 | 54600 | 54500 | 2952 |
| 546 | 20231215 | 101300 | 36198972500 | 54600 | 54600 | 54700 | 54500 | 6926 |
| 547 | 20231215 | 101200 | 35820855000 | 54600 | 54600 | 54600 | 54500 | 1281 |
| 548 | 20231215 | 101100 | 35750927400 | 54500 | 54600 | 54600 | 54500 | 1282 |
| 549 | 20231215 | 101000 | 35680973800 | 54600 | 54600 | 54600 | 54500 | 1658 |
| 550 | 20231215 | 100900 | 35590514400 | 54500 | 54600 | 54600 | 54500 | 1867 |
| 551 | 20231215 | 100800 | 35488647500 | 54600 | 54500 | 54600 | 54500 | 2938 |
| 552 | 20231215 | 100700 | 35328446500 | 54600 | 54600 | 54600 | 54500 | 3367 |
| 553 | 20231215 | 100600 | 35144638600 | 54600 | 54600 | 54600 | 54500 | 1232 |
| 554 | 20231215 | 100500 | 35077389700 | 54600 | 54700 | 54700 | 54500 | 8211 |
| 555 | 20231215 | 100400 | 34629024200 | 54700 | 54700 | 54800 | 54600 | 18579 |
| 556 | 20231215 | 100300 | 33612951800 | 54800 | 54800 | 54800 | 54700 | 9173 |
| 557 | 20231215 | 100200 | 33110308800 | 54800 | 54700 | 54800 | 54700 | 4791 |
| 558 | 20231215 | 100100 | 32847777900 | 54800 | 54800 | 54800 | 54700 | 2671 |
| 559 | 20231215 | 100000 | 32701460900 | 54800 | 54700 | 54800 | 54700 | 1707 |
| 560 | 20231215 | 095900 | 32607952500 | 54800 | 54600 | 54800 | 54600 | 5532 |
| 561 | 20231215 | 095800 | 32305342500 | 54600 | 54600 | 54800 | 54600 | 12714 |
| 562 | 20231215 | 095700 | 31609873000 | 54700 | 54400 | 54700 | 54400 | 59136 |
| 563 | 20231215 | 095600 | 28382242900 | 54500 | 54400 | 54500 | 54400 | 2877 |
| 564 | 20231215 | 095500 | 28225502000 | 54400 | 54400 | 54500 | 54400 | 2249 |
| 565 | 20231215 | 095400 | 28103095800 | 54400 | 54400 | 54500 | 54400 | 2410 |
| 566 | 20231215 | 095300 | 27971886700 | 54500 | 54400 | 54500 | 54400 | 1771 |
| 567 | 20231215 | 095200 | 27875492900 | 54500 | 54500 | 54500 | 54400 | 2526 |
| 568 | 20231215 | 095100 | 27738065000 | 54400 | 54500 | 54500 | 54400 | 1649 |
| 569 | 20231215 | 095000 | 27648292400 | 54400 | 54400 | 54500 | 54400 | 2792 |
| 570 | 20231215 | 094900 | 27496336900 | 54400 | 54500 | 54500 | 54400 | 16238 |
| 571 | 20231215 | 094800 | 26612890600 | 54400 | 54500 | 54500 | 54400 | 2585 |
| 572 | 20231215 | 094700 | 26472088800 | 54500 | 54500 | 54500 | 54400 | 2939 |
| 573 | 20231215 | 094600 | 26312020900 | 54500 | 54400 | 54500 | 54400 | 3592 |
| 574 | 20231215 | 094500 | 26116411800 | 54500 | 54400 | 54500 | 54400 | 2606 |
| 575 | 20231215 | 094400 | 25974519600 | 54500 | 54500 | 54500 | 54400 | 4090 |
| 576 | 20231215 | 094300 | 25751961100 | 54400 | 54400 | 54500 | 54400 | 9723 |
| 577 | 20231215 | 094200 | 25222867800 | 54400 | 54600 | 54600 | 54400 | 22292 |
| 578 | 20231215 | 094100 | 24008104800 | 54600 | 54600 | 54600 | 54500 | 2934 |
| 579 | 20231215 | 094000 | 23847957400 | 54600 | 54500 | 54600 | 54500 | 1902 |
| 580 | 20231215 | 093900 | 23744146300 | 54600 | 54600 | 54600 | 54500 | 4287 |
| 581 | 20231215 | 093800 | 23510135500 | 54600 | 54500 | 54600 | 54400 | 7832 |
| 582 | 20231215 | 093700 | 23083286300 | 54500 | 54400 | 54500 | 54400 | 8853 |
| 583 | 20231215 | 093600 | 22600851700 | 54400 | 54500 | 54500 | 54400 | 7967 |
| 584 | 20231215 | 093500 | 22166691400 | 54500 | 54400 | 54500 | 54300 | 7747 |
| 585 | 20231215 | 093400 | 21745160100 | 54400 | 54400 | 54400 | 54300 | 1849 |
| 586 | 20231215 | 093300 | 21644595400 | 54400 | 54200 | 54400 | 54200 | 21871 |
| 587 | 20231215 | 093200 | 20458184000 | 54200 | 54100 | 54200 | 54100 | 4057 |
| 588 | 20231215 | 093100 | 20238608700 | 54200 | 54200 | 54300 | 54100 | 10818 |
| 589 | 20231215 | 093000 | 19652566900 | 54200 | 54200 | 54300 | 54100 | 3950 |
| 590 | 20231215 | 092900 | 19438540800 | 54300 | 54200 | 54300 | 54200 | 4576 |
| 591 | 20231215 | 092800 | 19190491300 | 54200 | 54300 | 54300 | 54100 | 13139 |
| 592 | 20231215 | 092700 | 18478103700 | 54200 | 54200 | 54300 | 54200 | 2767 |
| 593 | 20231215 | 092600 | 18328083100 | 54200 | 54200 | 54300 | 54200 | 3963 |
| 594 | 20231215 | 092500 | 18113260300 | 54300 | 54300 | 54300 | 54100 | 13840 |
| 595 | 20231215 | 092400 | 17363455200 | 54200 | 54300 | 54300 | 54200 | 3538 |
| 596 | 20231215 | 092300 | 17171620000 | 54300 | 54300 | 54300 | 54200 | 3973 |
| 597 | 20231215 | 092200 | 16956138900 | 54200 | 54200 | 54300 | 54100 | 10052 |
| 598 | 20231215 | 092100 | 16411461200 | 54200 | 54100 | 54200 | 54000 | 4225 |
| 599 | 20231215 | 092000 | 16182850100 | 54100 | 54000 | 54100 | 54000 | 6259 |
| 600 | 20231215 | 091900 | 15844557800 | 54000 | 54100 | 54200 | 54000 | 9274 |
| 601 | 20231215 | 091800 | 15342861400 | 54200 | 54300 | 54400 | 54100 | 12097 |
| 602 | 20231215 | 091700 | 14687142000 | 54300 | 54400 | 54400 | 54200 | 15380 |
| 603 | 20231215 | 091600 | 13851953900 | 54400 | 54400 | 54500 | 54300 | 4227 |
| 604 | 20231215 | 091500 | 13622002300 | 54400 | 54400 | 54500 | 54300 | 6620 |
| 605 | 20231215 | 091400 | 13261815500 | 54400 | 54400 | 54600 | 54400 | 23525 |
| 606 | 20231215 | 091300 | 11981087500 | 54500 | 54400 | 54500 | 54400 | 5771 |
| 607 | 20231215 | 091200 | 11666829400 | 54500 | 54300 | 54500 | 54200 | 8637 |
| 608 | 20231215 | 091100 | 11197108500 | 54400 | 54300 | 54400 | 54200 | 21520 |
| 609 | 20231215 | 091000 | 10028915500 | 54200 | 54100 | 54300 | 54100 | 10708 |
| 610 | 20231215 | 090900 | 9448637200 | 54100 | 54100 | 54200 | 54100 | 8089 |
| 611 | 20231215 | 090800 | 9010976300 | 54200 | 54200 | 54300 | 54100 | 7971 |
| 612 | 20231215 | 090700 | 8579134200 | 54200 | 54100 | 54400 | 54100 | 8735 |
| 613 | 20231215 | 090600 | 8105633400 | 54100 | 54300 | 54400 | 54100 | 20250 |
| 614 | 20231215 | 090500 | 7007006100 | 54400 | 54500 | 54600 | 54300 | 19206 |
| 615 | 20231215 | 090400 | 5961233900 | 54500 | 54500 | 54600 | 54400 | 9255 |
| 616 | 20231215 | 090300 | 5456716500 | 54500 | 54400 | 54500 | 54300 | 11614 |
| 617 | 20231215 | 090200 | 4824671700 | 54400 | 54300 | 54400 | 54200 | 22396 |
| 618 | 20231215 | 090100 | 3608972900 | 54300 | 54500 | 54600 | 54300 | 27781 |
| 619 | 20231215 | 090000 | 2095900800 | 54500 | 54400 | 54600 | 54400 | 38492 |