32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 184600 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 30864 |
| 3 | 20231214 | 184500 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 4 | 20231214 | 184400 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 5 | 20231214 | 184300 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 6 | 20231214 | 184200 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 7 | 20231214 | 184100 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 8 | 20231214 | 184000 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 9 | 20231214 | 183900 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 10 | 20231214 | 183800 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 11 | 20231214 | 183700 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 12 | 20231214 | 183600 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 13 | 20231214 | 183500 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 14 | 20231214 | 183400 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 15 | 20231214 | 183300 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 16 | 20231214 | 183200 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 17 | 20231214 | 183100 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 18 | 20231214 | 183000 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 19 | 20231214 | 182900 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 20 | 20231214 | 182800 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 21 | 20231214 | 182700 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 22 | 20231214 | 182600 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 23 | 20231214 | 182500 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 24 | 20231214 | 182400 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 25 | 20231214 | 182300 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 26 | 20231214 | 182200 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 27 | 20231214 | 182100 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 28 | 20231214 | 182000 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 29 | 20231214 | 181900 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 30 | 20231214 | 181800 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 31 | 20231214 | 181700 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 32 | 20231214 | 181600 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 30864 |
| 33 | 20231214 | 181500 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 34 | 20231214 | 181400 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 35 | 20231214 | 181300 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 36 | 20231214 | 181200 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 37 | 20231214 | 181100 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 38 | 20231214 | 181000 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 39 | 20231214 | 180900 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 40 | 20231214 | 180800 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 41 | 20231214 | 180700 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 42 | 20231214 | 180600 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 43 | 20231214 | 180500 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 44 | 20231214 | 180400 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 45 | 20231214 | 180300 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 46 | 20231214 | 180200 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 47 | 20231214 | 180100 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 48 | 20231214 | 180000 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 49 | 20231214 | 175900 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 50 | 20231214 | 175800 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 51 | 20231214 | 175700 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 52 | 20231214 | 175600 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 53 | 20231214 | 175500 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 54 | 20231214 | 175400 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 55 | 20231214 | 175300 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 56 | 20231214 | 175200 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 57 | 20231214 | 175100 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 58 | 20231214 | 175000 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 59 | 20231214 | 174900 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 60 | 20231214 | 174800 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 61 | 20231214 | 174700 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 62 | 20231214 | 174600 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 30864 |
| 63 | 20231214 | 174500 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 64 | 20231214 | 174400 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 65 | 20231214 | 174300 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 66 | 20231214 | 174200 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 67 | 20231214 | 174100 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 68 | 20231214 | 174000 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 69 | 20231214 | 173900 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 70 | 20231214 | 173800 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 71 | 20231214 | 173700 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 72 | 20231214 | 173600 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 73 | 20231214 | 173500 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 74 | 20231214 | 173400 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 75 | 20231214 | 173300 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 76 | 20231214 | 173200 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 77 | 20231214 | 173100 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 78 | 20231214 | 173000 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 79 | 20231214 | 172900 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 80 | 20231214 | 172800 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 81 | 20231214 | 172700 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 82 | 20231214 | 172600 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 83 | 20231214 | 172500 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 84 | 20231214 | 172400 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 85 | 20231214 | 172300 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 86 | 20231214 | 172200 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 87 | 20231214 | 172100 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 88 | 20231214 | 172000 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 89 | 20231214 | 171900 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 90 | 20231214 | 171800 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 91 | 20231214 | 171700 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 92 | 20231214 | 171600 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 30864 |
| 93 | 20231214 | 171500 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 94 | 20231214 | 171400 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 95 | 20231214 | 171300 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 96 | 20231214 | 171200 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 97 | 20231214 | 171100 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 98 | 20231214 | 171000 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 99 | 20231214 | 170900 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 100 | 20231214 | 170800 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 101 | 20231214 | 170700 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 102 | 20231214 | 170600 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 103 | 20231214 | 170500 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 104 | 20231214 | 170400 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 105 | 20231214 | 170300 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 106 | 20231214 | 170200 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 107 | 20231214 | 170100 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 108 | 20231214 | 170000 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 109 | 20231214 | 165900 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 110 | 20231214 | 165800 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 111 | 20231214 | 165700 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 112 | 20231214 | 165600 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 113 | 20231214 | 165500 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 114 | 20231214 | 165400 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 115 | 20231214 | 165300 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 116 | 20231214 | 165200 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 117 | 20231214 | 165100 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 118 | 20231214 | 165000 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 119 | 20231214 | 164900 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 120 | 20231214 | 164800 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 121 | 20231214 | 164700 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 122 | 20231214 | 164600 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 30864 |
| 123 | 20231214 | 164500 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 124 | 20231214 | 164400 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 125 | 20231214 | 164300 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 126 | 20231214 | 164200 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 127 | 20231214 | 164100 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 128 | 20231214 | 164000 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 129 | 20231214 | 163900 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 130 | 20231214 | 163800 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 131 | 20231214 | 163700 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 132 | 20231214 | 163600 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 133 | 20231214 | 163500 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 134 | 20231214 | 163400 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 135 | 20231214 | 163300 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 136 | 20231214 | 163200 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 137 | 20231214 | 163100 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 138 | 20231214 | 163000 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 139 | 20231214 | 162900 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 140 | 20231214 | 162800 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 141 | 20231214 | 162700 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 142 | 20231214 | 162600 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 143 | 20231214 | 162500 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 144 | 20231214 | 162400 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 145 | 20231214 | 162300 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 146 | 20231214 | 162200 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 147 | 20231214 | 162100 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 148 | 20231214 | 162000 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 149 | 20231214 | 161900 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 150 | 20231214 | 161800 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 151 | 20231214 | 161700 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 152 | 20231214 | 161600 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 30864 |
| 153 | 20231214 | 161500 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 154 | 20231214 | 161400 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 155 | 20231214 | 161300 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 156 | 20231214 | 161200 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 157 | 20231214 | 161100 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 158 | 20231214 | 161000 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 159 | 20231214 | 160900 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 160 | 20231214 | 160800 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 161 | 20231214 | 160700 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 162 | 20231214 | 160600 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 163 | 20231214 | 160500 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 164 | 20231214 | 160400 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 165 | 20231214 | 160300 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 166 | 20231214 | 160200 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 167 | 20231214 | 160100 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 168 | 20231214 | 160000 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 169 | 20231214 | 155900 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 170 | 20231214 | 155800 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 171 | 20231214 | 155700 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 172 | 20231214 | 155600 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 173 | 20231214 | 155500 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 174 | 20231214 | 155400 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 175 | 20231214 | 155300 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 176 | 20231214 | 155200 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 177 | 20231214 | 155100 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 178 | 20231214 | 155000 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 179 | 20231214 | 154900 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 180 | 20231214 | 154800 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 181 | 20231214 | 154700 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 182 | 20231214 | 154600 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 30864 |
| 183 | 20231214 | 154500 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 184 | 20231214 | 154400 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 185 | 20231214 | 154300 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 186 | 20231214 | 154200 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 187 | 20231214 | 154100 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 188 | 20231214 | 154000 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 189 | 20231214 | 153900 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 190 | 20231214 | 153800 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 191 | 20231214 | 153700 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 192 | 20231214 | 153600 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 193 | 20231214 | 153500 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 194 | 20231214 | 153400 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 195 | 20231214 | 153300 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 196 | 20231214 | 153200 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 197 | 20231214 | 153100 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 0 |
| 198 | 20231214 | 153000 | 33515838300 | 87100 | 87100 | 87100 | 87100 | 30864 |
| 199 | 20231214 | 152900 | 30827583900 | 87100 | 87100 | 87100 | 87100 | 0 |
| 200 | 20231214 | 152800 | 30827583900 | 87100 | 87100 | 87100 | 87100 | 0 |
| 201 | 20231214 | 152700 | 30827583900 | 87100 | 87100 | 87100 | 87100 | 0 |
| 202 | 20231214 | 152600 | 30827583900 | 87100 | 87100 | 87100 | 87100 | 0 |
| 203 | 20231214 | 152500 | 30827583900 | 87100 | 87100 | 87100 | 87100 | 0 |
| 204 | 20231214 | 152400 | 30827583900 | 87100 | 87100 | 87100 | 87100 | 0 |
| 205 | 20231214 | 152300 | 30827583900 | 87100 | 87100 | 87100 | 87100 | 0 |
| 206 | 20231214 | 152200 | 30827583900 | 87100 | 87100 | 87100 | 87100 | 0 |
| 207 | 20231214 | 152100 | 30827583900 | 87100 | 87100 | 87100 | 87100 | 0 |
| 208 | 20231214 | 152000 | 30827583900 | 87100 | 87100 | 87100 | 87100 | 0 |
| 209 | 20231214 | 151900 | 30827583900 | 87100 | 87300 | 87500 | 87100 | 2413 |
| 210 | 20231214 | 151800 | 30616809500 | 87300 | 87300 | 87400 | 87100 | 1393 |
| 211 | 20231214 | 151700 | 30495164300 | 87300 | 87300 | 87400 | 87200 | 1754 |
| 212 | 20231214 | 151600 | 30342015800 | 87300 | 87300 | 87300 | 87100 | 1545 |
| 213 | 20231214 | 151500 | 30207235600 | 87300 | 87100 | 87300 | 87000 | 1094 |
| 214 | 20231214 | 151400 | 30111844800 | 87100 | 87200 | 87200 | 87000 | 597 |
| 215 | 20231214 | 151300 | 30059857400 | 87100 | 87100 | 87200 | 87000 | 1460 |
| 216 | 20231214 | 151200 | 29932769900 | 87100 | 87200 | 87200 | 87000 | 561 |
| 217 | 20231214 | 151100 | 29883906600 | 87100 | 87200 | 87300 | 87100 | 862 |
| 218 | 20231214 | 151000 | 29808764500 | 87100 | 87400 | 87400 | 87100 | 656 |
| 219 | 20231214 | 150900 | 29751600100 | 87200 | 87300 | 87400 | 87200 | 995 |
| 220 | 20231214 | 150800 | 29664745100 | 87200 | 87400 | 87400 | 87200 | 519 |
| 221 | 20231214 | 150700 | 29619466500 | 87400 | 87200 | 87400 | 87100 | 1128 |
| 222 | 20231214 | 150600 | 29521026500 | 87200 | 87200 | 87200 | 87100 | 1386 |
| 223 | 20231214 | 150500 | 29400262200 | 87100 | 87300 | 87400 | 87100 | 710 |
| 224 | 20231214 | 150400 | 29338333900 | 87200 | 87200 | 87300 | 87100 | 447 |
| 225 | 20231214 | 150300 | 29299361400 | 87200 | 87200 | 87300 | 87100 | 839 |
| 226 | 20231214 | 150200 | 29226205900 | 87200 | 87200 | 87200 | 87100 | 479 |
| 227 | 20231214 | 150100 | 29184465200 | 87200 | 87200 | 87300 | 87100 | 737 |
| 228 | 20231214 | 150000 | 29120208900 | 87100 | 87100 | 87500 | 87100 | 403 |
| 229 | 20231214 | 145900 | 29085045100 | 87200 | 87200 | 87300 | 87100 | 872 |
| 230 | 20231214 | 145800 | 29008997700 | 87200 | 87300 | 87300 | 87100 | 918 |
| 231 | 20231214 | 145700 | 28928952400 | 87300 | 87200 | 87500 | 87200 | 1025 |
| 232 | 20231214 | 145600 | 28839470500 | 87200 | 87300 | 87500 | 87200 | 373 |
| 233 | 20231214 | 145500 | 28806897800 | 87300 | 87200 | 87300 | 87000 | 2305 |
| 234 | 20231214 | 145400 | 28606008800 | 87200 | 87400 | 87400 | 87100 | 1381 |
| 235 | 20231214 | 145300 | 28485505600 | 87300 | 87400 | 87400 | 87200 | 979 |
| 236 | 20231214 | 145200 | 28400005200 | 87400 | 87500 | 87600 | 87300 | 823 |
| 237 | 20231214 | 145100 | 28328000600 | 87600 | 87600 | 87600 | 87200 | 2454 |
| 238 | 20231214 | 145000 | 28113477600 | 87600 | 87900 | 88000 | 87500 | 958 |
| 239 | 20231214 | 144900 | 28029436700 | 88000 | 88300 | 88300 | 87900 | 1377 |
| 240 | 20231214 | 144800 | 27908236000 | 88300 | 88100 | 88300 | 88100 | 1125 |
| 241 | 20231214 | 144700 | 27809012900 | 88200 | 88200 | 88300 | 88100 | 628 |
| 242 | 20231214 | 144600 | 27753641200 | 88200 | 88100 | 88300 | 88100 | 1748 |
| 243 | 20231214 | 144500 | 27599449400 | 88200 | 88000 | 88200 | 88000 | 521 |
| 244 | 20231214 | 144400 | 27553525200 | 88100 | 88200 | 88200 | 87900 | 675 |
| 245 | 20231214 | 144300 | 27494066400 | 88200 | 88000 | 88200 | 87900 | 638 |
| 246 | 20231214 | 144200 | 27437876400 | 88000 | 88000 | 88200 | 87900 | 514 |
| 247 | 20231214 | 144100 | 27392636800 | 88000 | 88100 | 88200 | 87700 | 1919 |
| 248 | 20231214 | 144000 | 27223821300 | 88100 | 88000 | 88100 | 87900 | 1466 |
| 249 | 20231214 | 143900 | 27094833300 | 88000 | 88100 | 88100 | 88000 | 1138 |
| 250 | 20231214 | 143800 | 26994622100 | 88000 | 88100 | 88100 | 88000 | 3089 |
| 251 | 20231214 | 143700 | 26722585400 | 88100 | 88200 | 88200 | 87900 | 2564 |
| 252 | 20231214 | 143600 | 26496895200 | 88200 | 88200 | 88500 | 88100 | 3845 |
| 253 | 20231214 | 143500 | 26157328400 | 88200 | 88000 | 88200 | 88000 | 2602 |
| 254 | 20231214 | 143400 | 25928116700 | 88000 | 88000 | 88000 | 87900 | 2324 |
| 255 | 20231214 | 143300 | 25723625500 | 87800 | 87900 | 88000 | 87800 | 616 |
| 256 | 20231214 | 143200 | 25669487000 | 87900 | 87900 | 88000 | 87800 | 491 |
| 257 | 20231214 | 143100 | 25626324700 | 87900 | 87800 | 87900 | 87700 | 621 |
| 258 | 20231214 | 143000 | 25571767900 | 87700 | 87700 | 87800 | 87600 | 373 |
| 259 | 20231214 | 142900 | 25539043300 | 87800 | 87800 | 87800 | 87600 | 542 |
| 260 | 20231214 | 142800 | 25491510300 | 87800 | 87700 | 87900 | 87600 | 842 |
| 261 | 20231214 | 142700 | 25417658800 | 87800 | 88000 | 88100 | 87600 | 1593 |
| 262 | 20231214 | 142600 | 25277597200 | 88000 | 87900 | 88100 | 87900 | 1343 |
| 263 | 20231214 | 142500 | 25159417200 | 88000 | 87900 | 88000 | 87700 | 1540 |
| 264 | 20231214 | 142400 | 25023992800 | 87800 | 87500 | 88100 | 87400 | 18234 |
| 265 | 20231214 | 142300 | 23423218000 | 87400 | 87300 | 87500 | 87200 | 2684 |
| 266 | 20231214 | 142200 | 23188582000 | 87400 | 87300 | 87400 | 87200 | 401 |
| 267 | 20231214 | 142100 | 23153574500 | 87300 | 87300 | 87400 | 87100 | 952 |
| 268 | 20231214 | 142000 | 23070561000 | 87200 | 87300 | 87300 | 87200 | 649 |
| 269 | 20231214 | 141900 | 23013908500 | 87300 | 87300 | 87500 | 87200 | 864 |
| 270 | 20231214 | 141800 | 22938415600 | 87300 | 87200 | 87500 | 87100 | 5147 |
| 271 | 20231214 | 141700 | 22489108300 | 87200 | 87000 | 87200 | 87000 | 1100 |
| 272 | 20231214 | 141600 | 22393326900 | 87100 | 87000 | 87100 | 87000 | 339 |
| 273 | 20231214 | 141500 | 22363808800 | 87100 | 87000 | 87100 | 86900 | 375 |
| 274 | 20231214 | 141400 | 22331165100 | 87100 | 87000 | 87100 | 86900 | 881 |
| 275 | 20231214 | 141300 | 22254503700 | 87000 | 87000 | 87000 | 86900 | 616 |
| 276 | 20231214 | 141200 | 22200946200 | 87000 | 86900 | 87000 | 86800 | 510 |
| 277 | 20231214 | 141100 | 22156619500 | 87000 | 87000 | 87100 | 86900 | 403 |
| 278 | 20231214 | 141000 | 22121541900 | 87000 | 87100 | 87200 | 87000 | 274 |
| 279 | 20231214 | 140900 | 22097680400 | 87000 | 87000 | 87200 | 87000 | 1223 |
| 280 | 20231214 | 140800 | 21991145600 | 87100 | 86900 | 87100 | 86900 | 222 |
| 281 | 20231214 | 140700 | 21971815500 | 87100 | 87000 | 87100 | 86900 | 1297 |
| 282 | 20231214 | 140600 | 21858970100 | 86900 | 86800 | 87000 | 86800 | 630 |
| 283 | 20231214 | 140500 | 21804223600 | 86800 | 87000 | 87000 | 86800 | 208 |
| 284 | 20231214 | 140400 | 21786150400 | 86900 | 86900 | 87000 | 86800 | 172 |
| 285 | 20231214 | 140300 | 21771203500 | 86900 | 86900 | 87000 | 86800 | 274 |
| 286 | 20231214 | 140200 | 21747393600 | 87000 | 86900 | 87000 | 86900 | 233 |
| 287 | 20231214 | 140100 | 21727132800 | 87000 | 86900 | 87000 | 86800 | 272 |
| 288 | 20231214 | 140000 | 21703493000 | 87000 | 86800 | 87000 | 86800 | 393 |
| 289 | 20231214 | 135900 | 21669342500 | 86800 | 86900 | 87000 | 86800 | 368 |
| 290 | 20231214 | 135800 | 21637354900 | 87000 | 87000 | 87000 | 86900 | 176 |
| 291 | 20231214 | 135700 | 21622052600 | 87000 | 87000 | 87000 | 86800 | 368 |
| 292 | 20231214 | 135600 | 21590061500 | 87000 | 86900 | 87000 | 86800 | 117 |
| 293 | 20231214 | 135500 | 21579896500 | 86900 | 86900 | 87000 | 86800 | 479 |
| 294 | 20231214 | 135400 | 21538288800 | 86900 | 86800 | 86900 | 86800 | 525 |
| 295 | 20231214 | 135300 | 21492707400 | 86900 | 87000 | 87000 | 86900 | 513 |
| 296 | 20231214 | 135200 | 21448114700 | 86900 | 86900 | 87000 | 86900 | 244 |
| 297 | 20231214 | 135100 | 21426899600 | 86900 | 86900 | 87000 | 86900 | 579 |
| 298 | 20231214 | 135000 | 21376569100 | 87000 | 86900 | 87000 | 86900 | 773 |
| 299 | 20231214 | 134900 | 21309348100 | 87000 | 87000 | 87000 | 86900 | 255 |
| 300 | 20231214 | 134800 | 21287172500 | 86900 | 86900 | 87000 | 86900 | 367 |
| 301 | 20231214 | 134700 | 21255269800 | 86900 | 86900 | 87000 | 86800 | 551 |
| 302 | 20231214 | 134600 | 21207378100 | 86900 | 86900 | 86900 | 86800 | 295 |
| 303 | 20231214 | 134500 | 21181754900 | 86800 | 86900 | 86900 | 86800 | 227 |
| 304 | 20231214 | 134400 | 21162039800 | 86900 | 86800 | 86900 | 86800 | 240 |
| 305 | 20231214 | 134300 | 21141198500 | 86900 | 86800 | 86900 | 86800 | 345 |
| 306 | 20231214 | 134200 | 21111233000 | 86900 | 86800 | 86900 | 86800 | 244 |
| 307 | 20231214 | 134100 | 21090041100 | 86800 | 86900 | 86900 | 86800 | 303 |
| 308 | 20231214 | 134000 | 21063732100 | 86900 | 86800 | 86900 | 86800 | 244 |
| 309 | 20231214 | 133900 | 21042546300 | 86900 | 86900 | 86900 | 86800 | 303 |
| 310 | 20231214 | 133800 | 21016235200 | 86900 | 86600 | 86900 | 86600 | 378 |
| 311 | 20231214 | 133700 | 20983434800 | 86700 | 86700 | 86800 | 86600 | 262 |
| 312 | 20231214 | 133600 | 20960719600 | 86800 | 86700 | 86900 | 86500 | 515 |
| 313 | 20231214 | 133500 | 20916104100 | 86700 | 86800 | 86900 | 86700 | 225 |
| 314 | 20231214 | 133400 | 20896571900 | 86800 | 86700 | 86900 | 86700 | 300 |
| 315 | 20231214 | 133300 | 20870529400 | 86800 | 86700 | 86800 | 86700 | 210 |
| 316 | 20231214 | 133200 | 20852314400 | 86900 | 86900 | 86900 | 86700 | 229 |
| 317 | 20231214 | 133100 | 20832437800 | 86900 | 86800 | 86900 | 86800 | 227 |
| 318 | 20231214 | 133000 | 20812724000 | 86900 | 86900 | 87000 | 86800 | 262 |
| 319 | 20231214 | 132900 | 20789959100 | 86800 | 87000 | 87000 | 86800 | 499 |
| 320 | 20231214 | 132800 | 20746588100 | 87000 | 86900 | 87000 | 86800 | 316 |
| 321 | 20231214 | 132700 | 20719132900 | 86900 | 87000 | 87000 | 86800 | 578 |
| 322 | 20231214 | 132600 | 20668894200 | 86900 | 87000 | 87100 | 86900 | 310 |
| 323 | 20231214 | 132500 | 20641918400 | 87000 | 87000 | 87100 | 86900 | 1469 |
| 324 | 20231214 | 132400 | 20514115800 | 86900 | 87000 | 87000 | 86900 | 628 |
| 325 | 20231214 | 132300 | 20459494200 | 87000 | 87000 | 87000 | 86800 | 289 |
| 326 | 20231214 | 132200 | 20434385200 | 87000 | 86800 | 87000 | 86800 | 310 |
| 327 | 20231214 | 132100 | 20407446400 | 86800 | 87000 | 87000 | 86700 | 425 |
| 328 | 20231214 | 132000 | 20370508900 | 87000 | 87000 | 87100 | 86800 | 1270 |
| 329 | 20231214 | 131900 | 20260026300 | 87100 | 87000 | 87100 | 86900 | 405 |
| 330 | 20231214 | 131800 | 20224784700 | 87000 | 86900 | 87000 | 86900 | 383 |
| 331 | 20231214 | 131700 | 20191480400 | 86900 | 87000 | 87100 | 86900 | 189 |
| 332 | 20231214 | 131600 | 20175034900 | 87000 | 86700 | 87100 | 86700 | 787 |
| 333 | 20231214 | 131500 | 20106603900 | 86700 | 86800 | 87000 | 86700 | 579 |
| 334 | 20231214 | 131400 | 20056293300 | 86800 | 86800 | 86800 | 86700 | 292 |
| 335 | 20231214 | 131300 | 20030966000 | 86800 | 86700 | 86800 | 86700 | 319 |
| 336 | 20231214 | 131200 | 20003295900 | 86600 | 86600 | 86800 | 86400 | 493 |
| 337 | 20231214 | 131100 | 19960619600 | 86600 | 86600 | 86800 | 86600 | 473 |
| 338 | 20231214 | 131000 | 19919617700 | 86600 | 86600 | 86700 | 86500 | 207 |
| 339 | 20231214 | 130900 | 19901694800 | 86600 | 86600 | 86700 | 86500 | 485 |
| 340 | 20231214 | 130800 | 19859692200 | 86600 | 86700 | 86800 | 86600 | 312 |
| 341 | 20231214 | 130700 | 19832653200 | 86600 | 86800 | 86900 | 86600 | 928 |
| 342 | 20231214 | 130600 | 19752245300 | 86800 | 86900 | 86900 | 86600 | 1318 |
| 343 | 20231214 | 130500 | 19637902100 | 86900 | 87000 | 87000 | 86800 | 727 |
| 344 | 20231214 | 130400 | 19574723800 | 87000 | 87100 | 87100 | 86900 | 607 |
| 345 | 20231214 | 130300 | 19521914200 | 87000 | 87000 | 87100 | 87000 | 498 |
| 346 | 20231214 | 130200 | 19478587900 | 87000 | 87100 | 87200 | 87000 | 457 |
| 347 | 20231214 | 130100 | 19438786800 | 87100 | 87100 | 87200 | 87000 | 505 |
| 348 | 20231214 | 130000 | 19394789900 | 87200 | 87200 | 87200 | 87000 | 552 |
| 349 | 20231214 | 125900 | 19346679600 | 87100 | 87200 | 87200 | 87100 | 246 |
| 350 | 20231214 | 125800 | 19325239900 | 87200 | 87200 | 87200 | 87100 | 804 |
| 351 | 20231214 | 125700 | 19255182600 | 87200 | 87100 | 87200 | 87100 | 540 |
| 352 | 20231214 | 125600 | 19208103900 | 87100 | 87200 | 87200 | 87100 | 363 |
| 353 | 20231214 | 125500 | 19176476700 | 87200 | 87100 | 87200 | 87000 | 185 |
| 354 | 20231214 | 125400 | 19160357900 | 87100 | 87200 | 87300 | 87000 | 488 |
| 355 | 20231214 | 125300 | 19117836600 | 87200 | 87300 | 87300 | 87100 | 317 |
| 356 | 20231214 | 125200 | 19090197100 | 87200 | 87100 | 87300 | 87100 | 307 |
| 357 | 20231214 | 125100 | 19063431400 | 87200 | 87200 | 87300 | 87100 | 338 |
| 358 | 20231214 | 125000 | 19033963100 | 87300 | 87300 | 87300 | 87100 | 591 |
| 359 | 20231214 | 124900 | 18982416600 | 87300 | 87200 | 87300 | 87200 | 325 |
| 360 | 20231214 | 124800 | 18954066200 | 87200 | 87300 | 87400 | 87100 | 468 |
| 361 | 20231214 | 124700 | 18913230400 | 87300 | 87300 | 87300 | 87100 | 461 |
| 362 | 20231214 | 124600 | 18873013900 | 87200 | 86900 | 87200 | 86900 | 2975 |
| 363 | 20231214 | 124500 | 18614134200 | 87000 | 87100 | 87100 | 86900 | 1415 |
| 364 | 20231214 | 124400 | 18491021800 | 87100 | 86900 | 87100 | 86900 | 697 |
| 365 | 20231214 | 124300 | 18430400300 | 87000 | 86800 | 87000 | 86800 | 2796 |
| 366 | 20231214 | 124200 | 18187626500 | 86800 | 87000 | 87000 | 86800 | 692 |
| 367 | 20231214 | 124100 | 18127516300 | 87000 | 87100 | 87100 | 86900 | 858 |
| 368 | 20231214 | 124000 | 18052877000 | 87000 | 87100 | 87200 | 87000 | 1755 |
| 369 | 20231214 | 123900 | 17900142400 | 87100 | 87300 | 87400 | 87100 | 796 |
| 370 | 20231214 | 123800 | 17830677300 | 87300 | 87300 | 87400 | 87300 | 298 |
| 371 | 20231214 | 123700 | 17804651200 | 87400 | 87300 | 87400 | 87300 | 491 |
| 372 | 20231214 | 123600 | 17761766400 | 87300 | 87200 | 87500 | 87200 | 506 |
| 373 | 20231214 | 123500 | 17717554400 | 87400 | 87400 | 87500 | 87200 | 843 |
| 374 | 20231214 | 123400 | 17643889700 | 87400 | 87500 | 87500 | 87200 | 951 |
| 375 | 20231214 | 123300 | 17560830200 | 87500 | 87500 | 87600 | 87300 | 871 |
| 376 | 20231214 | 123200 | 17484615100 | 87500 | 87300 | 87600 | 87300 | 3008 |
| 377 | 20231214 | 123100 | 17221548800 | 87300 | 87300 | 87400 | 87300 | 788 |
| 378 | 20231214 | 123000 | 17152723500 | 87300 | 87300 | 87400 | 87300 | 1039 |
| 379 | 20231214 | 122900 | 17061975400 | 87300 | 87400 | 87500 | 87300 | 1698 |
| 380 | 20231214 | 122800 | 16913610000 | 87400 | 87300 | 87400 | 87000 | 1892 |
| 381 | 20231214 | 122700 | 16748494100 | 87200 | 87000 | 87300 | 86900 | 5476 |
| 382 | 20231214 | 122600 | 16271529300 | 87000 | 86800 | 87000 | 86700 | 3289 |
| 383 | 20231214 | 122500 | 15985777400 | 86700 | 86700 | 86800 | 86700 | 859 |
| 384 | 20231214 | 122400 | 15911289600 | 86700 | 86500 | 86700 | 86500 | 430 |
| 385 | 20231214 | 122300 | 15874052000 | 86500 | 86200 | 86600 | 86200 | 1469 |
| 386 | 20231214 | 122200 | 15747087300 | 86400 | 86200 | 86400 | 86200 | 838 |
| 387 | 20231214 | 122100 | 15674764200 | 86200 | 86300 | 86400 | 86200 | 710 |
| 388 | 20231214 | 122000 | 15613528500 | 86300 | 86400 | 86400 | 86300 | 276 |
| 389 | 20231214 | 121900 | 15589698500 | 86300 | 86300 | 86400 | 86300 | 623 |
| 390 | 20231214 | 121800 | 15535896400 | 86300 | 86300 | 86400 | 86300 | 305 |
| 391 | 20231214 | 121700 | 15509565500 | 86300 | 86300 | 86400 | 86300 | 330 |
| 392 | 20231214 | 121600 | 15481079200 | 86400 | 86400 | 86500 | 86300 | 285 |
| 393 | 20231214 | 121500 | 15456460300 | 86400 | 86400 | 86500 | 86300 | 941 |
| 394 | 20231214 | 121400 | 15375165900 | 86400 | 86500 | 86600 | 86400 | 657 |
| 395 | 20231214 | 121300 | 15318338100 | 86500 | 86600 | 86700 | 86500 | 212 |
| 396 | 20231214 | 121200 | 15299989100 | 86600 | 86500 | 86800 | 86500 | 1051 |
| 397 | 20231214 | 121100 | 15208935800 | 86500 | 86800 | 86800 | 86500 | 618 |
| 398 | 20231214 | 121000 | 15155384000 | 86700 | 86600 | 86800 | 86600 | 1758 |
| 399 | 20231214 | 120900 | 15002938900 | 86600 | 86400 | 86700 | 86300 | 9340 |
| 400 | 20231214 | 120800 | 14194915500 | 86400 | 86300 | 86400 | 86300 | 846 |
| 401 | 20231214 | 120700 | 14121831500 | 86300 | 86300 | 86400 | 86200 | 1343 |
| 402 | 20231214 | 120600 | 14005897500 | 86200 | 86200 | 86300 | 86200 | 1500 |
| 403 | 20231214 | 120500 | 13876484000 | 86100 | 86100 | 86200 | 86100 | 226 |
| 404 | 20231214 | 120400 | 13857014300 | 86200 | 86200 | 86200 | 86100 | 1122 |
| 405 | 20231214 | 120300 | 13760357400 | 86200 | 86100 | 86300 | 86100 | 1393 |
| 406 | 20231214 | 120200 | 13640270400 | 86100 | 86000 | 86200 | 86000 | 481 |
| 407 | 20231214 | 120100 | 13598842300 | 86000 | 86200 | 86200 | 86000 | 833 |
| 408 | 20231214 | 120000 | 13527133300 | 86100 | 86100 | 86200 | 86000 | 1034 |
| 409 | 20231214 | 115900 | 13438098200 | 86100 | 86100 | 86100 | 86000 | 590 |
| 410 | 20231214 | 115800 | 13387345500 | 86100 | 85900 | 86100 | 85900 | 1468 |
| 411 | 20231214 | 115700 | 13261099000 | 86000 | 86000 | 86000 | 85900 | 435 |
| 412 | 20231214 | 115600 | 13223724100 | 85900 | 85900 | 86000 | 85900 | 503 |
| 413 | 20231214 | 115500 | 13180494000 | 85900 | 85800 | 86000 | 85800 | 898 |
| 414 | 20231214 | 115400 | 13103357300 | 85800 | 85800 | 85900 | 85800 | 356 |
| 415 | 20231214 | 115300 | 13072802100 | 85900 | 85900 | 85900 | 85800 | 309 |
| 416 | 20231214 | 115200 | 13046278300 | 85900 | 85800 | 86000 | 85800 | 1480 |
| 417 | 20231214 | 115100 | 12919051200 | 85900 | 85700 | 85900 | 85700 | 2994 |
| 418 | 20231214 | 115000 | 12661989200 | 85700 | 85700 | 85800 | 85600 | 421 |
| 419 | 20231214 | 114900 | 12625899100 | 85700 | 85700 | 85800 | 85600 | 601 |
| 420 | 20231214 | 114800 | 12574381600 | 85600 | 85700 | 85800 | 85600 | 461 |
| 421 | 20231214 | 114700 | 12534875100 | 85700 | 85700 | 85700 | 85600 | 828 |
| 422 | 20231214 | 114600 | 12463925500 | 85700 | 85700 | 85700 | 85600 | 346 |
| 423 | 20231214 | 114500 | 12434295500 | 85600 | 85600 | 85700 | 85400 | 151 |
| 424 | 20231214 | 114400 | 12421371400 | 85500 | 85600 | 85700 | 85500 | 327 |
| 425 | 20231214 | 114300 | 12393387400 | 85600 | 85600 | 85700 | 85500 | 585 |
| 426 | 20231214 | 114200 | 12343322000 | 85600 | 85300 | 85600 | 85200 | 324 |
| 427 | 20231214 | 114100 | 12315622000 | 85300 | 85400 | 85600 | 85200 | 732 |
| 428 | 20231214 | 114000 | 12253132100 | 85400 | 85600 | 85700 | 85400 | 910 |
| 429 | 20231214 | 113900 | 12175293300 | 85600 | 85700 | 85700 | 85600 | 455 |
| 430 | 20231214 | 113800 | 12136319400 | 85800 | 85800 | 85800 | 85600 | 252 |
| 431 | 20231214 | 113700 | 12114719300 | 85700 | 85700 | 85700 | 85600 | 714 |
| 432 | 20231214 | 113600 | 12053532600 | 85700 | 85600 | 85700 | 85600 | 400 |
| 433 | 20231214 | 113500 | 12019278500 | 85600 | 85700 | 85800 | 85500 | 555 |
| 434 | 20231214 | 113400 | 11971727600 | 85700 | 85700 | 85800 | 85600 | 174 |
| 435 | 20231214 | 113300 | 11956821200 | 85700 | 85500 | 85800 | 85500 | 1399 |
| 436 | 20231214 | 113200 | 11836825400 | 85500 | 85500 | 85700 | 85400 | 3688 |
| 437 | 20231214 | 113100 | 11520924100 | 85600 | 85600 | 85600 | 85500 | 542 |
| 438 | 20231214 | 113000 | 11474534400 | 85600 | 85600 | 85700 | 85400 | 1306 |
| 439 | 20231214 | 112900 | 11362781400 | 85600 | 85400 | 85600 | 85300 | 1888 |
| 440 | 20231214 | 112800 | 11201423600 | 85400 | 85300 | 85500 | 85300 | 393 |
| 441 | 20231214 | 112700 | 11167872300 | 85300 | 85500 | 85500 | 85300 | 707 |
| 442 | 20231214 | 112600 | 11107456000 | 85500 | 85600 | 85600 | 85500 | 1495 |
| 443 | 20231214 | 112500 | 10979606200 | 85600 | 85600 | 85700 | 85500 | 477 |
| 444 | 20231214 | 112400 | 10938783600 | 85600 | 85500 | 85700 | 85500 | 870 |
| 445 | 20231214 | 112300 | 10864294600 | 85600 | 85400 | 85700 | 85400 | 3447 |
| 446 | 20231214 | 112200 | 10569354900 | 85400 | 85200 | 85500 | 85000 | 8048 |
| 447 | 20231214 | 112100 | 9882751200 | 85200 | 85100 | 85200 | 84900 | 1525 |
| 448 | 20231214 | 112000 | 9752904700 | 85000 | 85000 | 85200 | 84900 | 554 |
| 449 | 20231214 | 111900 | 9705793700 | 85000 | 85000 | 85100 | 84900 | 328 |
| 450 | 20231214 | 111800 | 9677903900 | 84900 | 85000 | 85100 | 84900 | 993 |
| 451 | 20231214 | 111700 | 9593432900 | 85000 | 85000 | 85100 | 85000 | 329 |
| 452 | 20231214 | 111600 | 9565455900 | 85000 | 84900 | 85100 | 84800 | 521 |
| 453 | 20231214 | 111500 | 9521213500 | 84900 | 85200 | 85200 | 84900 | 393 |
| 454 | 20231214 | 111400 | 9487807500 | 85100 | 85200 | 85200 | 84900 | 369 |
| 455 | 20231214 | 111300 | 9456412900 | 85100 | 84800 | 85200 | 84800 | 4139 |
| 456 | 20231214 | 111200 | 9104483500 | 84900 | 84900 | 84900 | 84800 | 274 |
| 457 | 20231214 | 111100 | 9081237700 | 84900 | 84800 | 84900 | 84800 | 624 |
| 458 | 20231214 | 111000 | 9028316200 | 84900 | 84800 | 84900 | 84800 | 298 |
| 459 | 20231214 | 110900 | 9003029800 | 84900 | 84800 | 84900 | 84800 | 173 |
| 460 | 20231214 | 110800 | 8988356600 | 84800 | 85000 | 85000 | 84800 | 339 |
| 461 | 20231214 | 110700 | 8959578500 | 84900 | 84900 | 85000 | 84800 | 341 |
| 462 | 20231214 | 110600 | 8930645000 | 84900 | 85000 | 85000 | 84900 | 377 |
| 463 | 20231214 | 110500 | 8898629000 | 85000 | 85100 | 85200 | 84900 | 818 |
| 464 | 20231214 | 110400 | 8829044600 | 85100 | 85200 | 85200 | 85100 | 2180 |
| 465 | 20231214 | 110300 | 8643498100 | 85100 | 85200 | 85200 | 85100 | 333 |
| 466 | 20231214 | 110200 | 8615146700 | 85200 | 85100 | 85300 | 85100 | 2559 |
| 467 | 20231214 | 110100 | 8397106700 | 85200 | 85000 | 85200 | 84900 | 2077 |
| 468 | 20231214 | 110000 | 8220482100 | 85000 | 85000 | 85000 | 84900 | 501 |
| 469 | 20231214 | 105900 | 8177915200 | 84900 | 84700 | 85000 | 84700 | 1214 |
| 470 | 20231214 | 105800 | 8074912600 | 84700 | 84600 | 84800 | 84600 | 853 |
| 471 | 20231214 | 105700 | 8002678500 | 84700 | 84700 | 84700 | 84500 | 545 |
| 472 | 20231214 | 105600 | 7956542600 | 84700 | 84400 | 84700 | 84300 | 4591 |
| 473 | 20231214 | 105500 | 7568647500 | 84400 | 84400 | 84500 | 84400 | 686 |
| 474 | 20231214 | 105400 | 7510748900 | 84400 | 84200 | 84500 | 84200 | 1135 |
| 475 | 20231214 | 105300 | 7414986300 | 84300 | 84200 | 84300 | 84200 | 547 |
| 476 | 20231214 | 105200 | 7368883600 | 84300 | 84300 | 84400 | 84200 | 561 |
| 477 | 20231214 | 105100 | 7321611300 | 84300 | 84300 | 84300 | 84200 | 708 |
| 478 | 20231214 | 105000 | 7261931000 | 84200 | 84200 | 84300 | 84200 | 272 |
| 479 | 20231214 | 104900 | 7239012600 | 84200 | 84200 | 84300 | 84200 | 266 |
| 480 | 20231214 | 104800 | 7216613300 | 84200 | 84400 | 84400 | 84200 | 418 |
| 481 | 20231214 | 104700 | 7181387500 | 84300 | 84200 | 84400 | 84200 | 536 |
| 482 | 20231214 | 104600 | 7136207900 | 84300 | 84100 | 84400 | 84100 | 1854 |
| 483 | 20231214 | 104500 | 6979970600 | 84200 | 84100 | 84200 | 84000 | 410 |
| 484 | 20231214 | 104400 | 6945495300 | 84000 | 84000 | 84100 | 84000 | 406 |
| 485 | 20231214 | 104300 | 6911389100 | 84000 | 84100 | 84100 | 84000 | 107 |
| 486 | 20231214 | 104200 | 6902398600 | 84000 | 84200 | 84200 | 84000 | 155 |
| 487 | 20231214 | 104100 | 6889368300 | 84200 | 83900 | 84200 | 83900 | 1336 |
| 488 | 20231214 | 104000 | 6777025800 | 84000 | 83700 | 84000 | 83700 | 180 |
| 489 | 20231214 | 103900 | 6761942700 | 83700 | 83600 | 83700 | 83600 | 111 |
| 490 | 20231214 | 103800 | 6752653900 | 83600 | 83900 | 84000 | 83600 | 358 |
| 491 | 20231214 | 103700 | 6722688100 | 83800 | 83600 | 83800 | 83600 | 439 |
| 492 | 20231214 | 103600 | 6685962500 | 83500 | 83500 | 83600 | 83400 | 762 |
| 493 | 20231214 | 103500 | 6622347300 | 83400 | 83500 | 83500 | 83400 | 284 |
| 494 | 20231214 | 103400 | 6598654800 | 83500 | 83400 | 83500 | 83300 | 557 |
| 495 | 20231214 | 103300 | 6552198600 | 83400 | 83500 | 83500 | 83300 | 1702 |
| 496 | 20231214 | 103200 | 6410373100 | 83600 | 83500 | 83600 | 83400 | 1779 |
| 497 | 20231214 | 103100 | 6261924600 | 83500 | 83500 | 83600 | 83500 | 550 |
| 498 | 20231214 | 103000 | 6215997400 | 83500 | 83600 | 83600 | 83500 | 425 |
| 499 | 20231214 | 102900 | 6180489800 | 83600 | 83700 | 83700 | 83600 | 1136 |
| 500 | 20231214 | 102800 | 6085514400 | 83700 | 83800 | 83800 | 83600 | 1222 |
| 501 | 20231214 | 102700 | 5983282700 | 83700 | 83800 | 83800 | 83700 | 1193 |
| 502 | 20231214 | 102600 | 5883422200 | 83700 | 83900 | 83900 | 83700 | 265 |
| 503 | 20231214 | 102500 | 5861238000 | 83800 | 84000 | 84000 | 83800 | 2758 |
| 504 | 20231214 | 102400 | 5629973200 | 83900 | 84000 | 84000 | 83900 | 438 |
| 505 | 20231214 | 102300 | 5593200300 | 83900 | 84100 | 84100 | 83900 | 292 |
| 506 | 20231214 | 102200 | 5568680000 | 84000 | 84000 | 84100 | 83900 | 385 |
| 507 | 20231214 | 102100 | 5536343100 | 84000 | 84000 | 84000 | 83900 | 639 |
| 508 | 20231214 | 102000 | 5482677800 | 84000 | 84000 | 84000 | 83900 | 227 |
| 509 | 20231214 | 101900 | 5463618300 | 83900 | 84000 | 84000 | 83900 | 161 |
| 510 | 20231214 | 101800 | 5450104000 | 83900 | 84000 | 84000 | 83900 | 211 |
| 511 | 20231214 | 101700 | 5432396400 | 83900 | 84100 | 84100 | 83900 | 222 |
| 512 | 20231214 | 101600 | 5413759700 | 84000 | 84100 | 84100 | 83900 | 174 |
| 513 | 20231214 | 101500 | 5399146700 | 83900 | 84100 | 84100 | 83900 | 1632 |
| 514 | 20231214 | 101400 | 5262020600 | 84000 | 84200 | 84200 | 84000 | 206 |
| 515 | 20231214 | 101300 | 5244701200 | 84200 | 84100 | 84200 | 84000 | 737 |
| 516 | 20231214 | 101200 | 5182729600 | 84000 | 84100 | 84100 | 84000 | 114 |
| 517 | 20231214 | 101100 | 5173153400 | 84000 | 84100 | 84100 | 84000 | 169 |
| 518 | 20231214 | 101000 | 5158944300 | 84000 | 84100 | 84200 | 84000 | 129 |
| 519 | 20231214 | 100900 | 5148102200 | 84100 | 84200 | 84200 | 84000 | 195 |
| 520 | 20231214 | 100800 | 5131720400 | 84200 | 84200 | 84200 | 84100 | 103 |
| 521 | 20231214 | 100700 | 5123053500 | 84100 | 84100 | 84100 | 84000 | 234 |
| 522 | 20231214 | 100600 | 5103382900 | 84000 | 84200 | 84200 | 84000 | 266 |
| 523 | 20231214 | 100500 | 5081012000 | 84000 | 84200 | 84200 | 84000 | 251 |
| 524 | 20231214 | 100400 | 5059918000 | 84100 | 84200 | 84200 | 84100 | 414 |
| 525 | 20231214 | 100300 | 5025097800 | 84100 | 84100 | 84200 | 84000 | 161 |
| 526 | 20231214 | 100200 | 5011557800 | 84000 | 84000 | 84000 | 83900 | 533 |
| 527 | 20231214 | 100100 | 4966790500 | 84000 | 84000 | 84000 | 83900 | 162 |
| 528 | 20231214 | 100000 | 4953196200 | 84000 | 84100 | 84200 | 83900 | 298 |
| 529 | 20231214 | 095900 | 4928192900 | 84100 | 84000 | 84100 | 83900 | 681 |
| 530 | 20231214 | 095800 | 4870941400 | 83900 | 83900 | 84000 | 83800 | 492 |
| 531 | 20231214 | 095700 | 4829664000 | 83900 | 83900 | 84000 | 83900 | 484 |
| 532 | 20231214 | 095600 | 4789054100 | 83900 | 84000 | 84000 | 83900 | 323 |
| 533 | 20231214 | 095500 | 4761940700 | 84000 | 83700 | 84000 | 83700 | 698 |
| 534 | 20231214 | 095400 | 4703393000 | 83700 | 83800 | 83900 | 83700 | 398 |
| 535 | 20231214 | 095300 | 4670060900 | 83700 | 83800 | 83900 | 83500 | 2486 |
| 536 | 20231214 | 095200 | 4462121900 | 83700 | 83900 | 83900 | 83700 | 1377 |
| 537 | 20231214 | 095100 | 4346720300 | 83900 | 83900 | 84000 | 83900 | 198 |
| 538 | 20231214 | 095000 | 4330103500 | 84000 | 84000 | 84100 | 83900 | 517 |
| 539 | 20231214 | 094900 | 4286675600 | 84000 | 84000 | 84200 | 84000 | 113 |
| 540 | 20231214 | 094800 | 4277178600 | 84300 | 84200 | 84300 | 84100 | 1918 |
| 541 | 20231214 | 094700 | 4115803800 | 84200 | 84000 | 84200 | 84000 | 398 |
| 542 | 20231214 | 094600 | 4082316000 | 84000 | 83900 | 84100 | 83900 | 501 |
| 543 | 20231214 | 094500 | 4040197000 | 84000 | 83900 | 84000 | 83900 | 178 |
| 544 | 20231214 | 094400 | 4025250800 | 83900 | 84000 | 84000 | 83800 | 696 |
| 545 | 20231214 | 094300 | 3966864000 | 84000 | 83800 | 84000 | 83800 | 319 |
| 546 | 20231214 | 094200 | 3940106700 | 83800 | 83900 | 83900 | 83800 | 352 |
| 547 | 20231214 | 094100 | 3910587400 | 84000 | 84000 | 84000 | 83900 | 1110 |
| 548 | 20231214 | 094000 | 3817426400 | 84100 | 83900 | 84100 | 83900 | 207 |
| 549 | 20231214 | 093900 | 3800043300 | 83800 | 83900 | 84000 | 83800 | 318 |
| 550 | 20231214 | 093800 | 3773360800 | 84000 | 83900 | 84000 | 83900 | 578 |
| 551 | 20231214 | 093700 | 3724854800 | 84000 | 84100 | 84100 | 83900 | 125 |
| 552 | 20231214 | 093600 | 3714351600 | 84100 | 84000 | 84100 | 84000 | 286 |
| 553 | 20231214 | 093500 | 3690307500 | 84000 | 84000 | 84100 | 84000 | 1095 |
| 554 | 20231214 | 093400 | 3598326400 | 83800 | 83700 | 83800 | 83600 | 378 |
| 555 | 20231214 | 093300 | 3566669000 | 83700 | 83900 | 83900 | 83600 | 1787 |
| 556 | 20231214 | 093200 | 3416940100 | 84000 | 84100 | 84100 | 83900 | 1008 |
| 557 | 20231214 | 093100 | 3332318000 | 84000 | 84000 | 84100 | 84000 | 240 |
| 558 | 20231214 | 093000 | 3312157900 | 84000 | 84000 | 84300 | 83900 | 773 |
| 559 | 20231214 | 092900 | 3247191900 | 83900 | 83900 | 84000 | 83900 | 1097 |
| 560 | 20231214 | 092800 | 3155090600 | 83900 | 83900 | 84000 | 83900 | 264 |
| 561 | 20231214 | 092700 | 3132937700 | 83900 | 83700 | 83900 | 83700 | 1141 |
| 562 | 20231214 | 092600 | 3037294800 | 83700 | 83900 | 83900 | 83700 | 1989 |
| 563 | 20231214 | 092500 | 2870607100 | 83900 | 84200 | 84300 | 83900 | 1847 |
| 564 | 20231214 | 092400 | 2715364200 | 84300 | 84100 | 84300 | 84100 | 519 |
| 565 | 20231214 | 092300 | 2671653700 | 84100 | 84200 | 84300 | 84100 | 359 |
| 566 | 20231214 | 092200 | 2641410000 | 84100 | 84200 | 84300 | 84100 | 119 |
| 567 | 20231214 | 092100 | 2631387900 | 84200 | 84200 | 84400 | 84200 | 1066 |
| 568 | 20231214 | 092000 | 2541507000 | 84100 | 83900 | 84200 | 83900 | 2275 |
| 569 | 20231214 | 091900 | 2350411500 | 83900 | 84000 | 84100 | 83900 | 886 |
| 570 | 20231214 | 091800 | 2275992300 | 84000 | 84300 | 84300 | 84000 | 1146 |
| 571 | 20231214 | 091700 | 2179644900 | 84200 | 84300 | 84500 | 84200 | 1078 |
| 572 | 20231214 | 091600 | 2088741000 | 84400 | 84600 | 84600 | 84300 | 740 |
| 573 | 20231214 | 091500 | 2026243000 | 84600 | 84500 | 84600 | 84500 | 198 |
| 574 | 20231214 | 091400 | 2009503700 | 84500 | 84600 | 84600 | 84500 | 1275 |
| 575 | 20231214 | 091300 | 1901726700 | 84700 | 84600 | 84700 | 84600 | 632 |
| 576 | 20231214 | 091200 | 1848253800 | 84600 | 84700 | 84800 | 84600 | 724 |
| 577 | 20231214 | 091100 | 1786943300 | 84800 | 84700 | 85000 | 84700 | 421 |
| 578 | 20231214 | 091000 | 1751236700 | 84900 | 85000 | 85000 | 84700 | 601 |
| 579 | 20231214 | 090900 | 1700231100 | 85000 | 85100 | 85300 | 85000 | 342 |
| 580 | 20231214 | 090800 | 1671129700 | 85300 | 85100 | 85300 | 85100 | 685 |
| 581 | 20231214 | 090700 | 1612797700 | 85100 | 85200 | 85200 | 85100 | 620 |
| 582 | 20231214 | 090600 | 1559976100 | 85300 | 85400 | 85400 | 85200 | 1037 |
| 583 | 20231214 | 090500 | 1471524300 | 85300 | 85300 | 85600 | 85200 | 3249 |
| 584 | 20231214 | 090400 | 1194041400 | 85200 | 85200 | 85200 | 85100 | 1506 |
| 585 | 20231214 | 090300 | 1065759600 | 85200 | 85000 | 85200 | 84700 | 3482 |
| 586 | 20231214 | 090200 | 770120400 | 84900 | 85100 | 85100 | 84900 | 1674 |
| 587 | 20231214 | 090100 | 627960900 | 85200 | 84700 | 85200 | 84600 | 1106 |
| 588 | 20231214 | 090000 | 534053000 | 84800 | 84900 | 85000 | 84500 | 6295 |