34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 191700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 50496 |
| 3 | 20231215 | 191600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 4 | 20231215 | 191500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 5 | 20231215 | 191400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 6 | 20231215 | 191300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 7 | 20231215 | 191200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 8 | 20231215 | 191100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 9 | 20231215 | 191000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 10 | 20231215 | 190900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 11 | 20231215 | 190800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 12 | 20231215 | 190700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 13 | 20231215 | 190600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 14 | 20231215 | 190500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 15 | 20231215 | 190400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 16 | 20231215 | 190300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 17 | 20231215 | 190200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 18 | 20231215 | 190100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 19 | 20231215 | 190000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 20 | 20231215 | 185900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 21 | 20231215 | 185800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 22 | 20231215 | 185700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 23 | 20231215 | 185600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 24 | 20231215 | 185500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 25 | 20231215 | 185400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 26 | 20231215 | 185300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 27 | 20231215 | 185200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 28 | 20231215 | 185100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 29 | 20231215 | 185000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 30 | 20231215 | 184900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 31 | 20231215 | 184800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 32 | 20231215 | 184700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 50496 |
| 33 | 20231215 | 184600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 34 | 20231215 | 184500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 35 | 20231215 | 184400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 36 | 20231215 | 184300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 37 | 20231215 | 184200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 38 | 20231215 | 184100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 39 | 20231215 | 184000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 40 | 20231215 | 183900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 41 | 20231215 | 183800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 42 | 20231215 | 183700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 43 | 20231215 | 183600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 44 | 20231215 | 183500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 45 | 20231215 | 183400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 46 | 20231215 | 183300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 47 | 20231215 | 183200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 48 | 20231215 | 183100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 49 | 20231215 | 183000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 50 | 20231215 | 182900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 51 | 20231215 | 182800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 52 | 20231215 | 182700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 53 | 20231215 | 182600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 54 | 20231215 | 182500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 55 | 20231215 | 182400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 56 | 20231215 | 182300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 57 | 20231215 | 182200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 58 | 20231215 | 182100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 59 | 20231215 | 182000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 60 | 20231215 | 181900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 61 | 20231215 | 181800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 62 | 20231215 | 181700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 50496 |
| 63 | 20231215 | 181600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 64 | 20231215 | 181500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 65 | 20231215 | 181400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 66 | 20231215 | 181300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 67 | 20231215 | 181200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 68 | 20231215 | 181100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 69 | 20231215 | 181000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 70 | 20231215 | 180900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 71 | 20231215 | 180800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 72 | 20231215 | 180700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 73 | 20231215 | 180600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 74 | 20231215 | 180500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 75 | 20231215 | 180400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 76 | 20231215 | 180300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 77 | 20231215 | 180200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 78 | 20231215 | 180100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 79 | 20231215 | 180000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 80 | 20231215 | 175900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 81 | 20231215 | 175800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 82 | 20231215 | 175700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 83 | 20231215 | 175600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 84 | 20231215 | 175500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 85 | 20231215 | 175400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 86 | 20231215 | 175300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 87 | 20231215 | 175200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 88 | 20231215 | 175100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 89 | 20231215 | 175000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 90 | 20231215 | 174900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 91 | 20231215 | 174800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 92 | 20231215 | 174700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 50496 |
| 93 | 20231215 | 174600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 94 | 20231215 | 174500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 95 | 20231215 | 174400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 96 | 20231215 | 174300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 97 | 20231215 | 174200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 98 | 20231215 | 174100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 99 | 20231215 | 174000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 100 | 20231215 | 173900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 101 | 20231215 | 173800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 102 | 20231215 | 173700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 103 | 20231215 | 173600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 104 | 20231215 | 173500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 105 | 20231215 | 173400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 106 | 20231215 | 173300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 107 | 20231215 | 173200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 108 | 20231215 | 173100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 109 | 20231215 | 173000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 110 | 20231215 | 172900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 111 | 20231215 | 172800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 112 | 20231215 | 172700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 113 | 20231215 | 172600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 114 | 20231215 | 172500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 115 | 20231215 | 172400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 116 | 20231215 | 172300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 117 | 20231215 | 172200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 118 | 20231215 | 172100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 119 | 20231215 | 172000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 120 | 20231215 | 171900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 121 | 20231215 | 171800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 122 | 20231215 | 171700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 50496 |
| 123 | 20231215 | 171600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 124 | 20231215 | 171500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 125 | 20231215 | 171400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 126 | 20231215 | 171300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 127 | 20231215 | 171200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 128 | 20231215 | 171100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 129 | 20231215 | 171000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 130 | 20231215 | 170900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 131 | 20231215 | 170800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 132 | 20231215 | 170700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 133 | 20231215 | 170600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 134 | 20231215 | 170500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 135 | 20231215 | 170400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 136 | 20231215 | 170300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 137 | 20231215 | 170200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 138 | 20231215 | 170100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 139 | 20231215 | 170000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 140 | 20231215 | 165900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 141 | 20231215 | 165800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 142 | 20231215 | 165700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 143 | 20231215 | 165600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 144 | 20231215 | 165500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 145 | 20231215 | 165400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 146 | 20231215 | 165300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 147 | 20231215 | 165200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 148 | 20231215 | 165100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 149 | 20231215 | 165000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 150 | 20231215 | 164900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 151 | 20231215 | 164800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 152 | 20231215 | 164700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 50496 |
| 153 | 20231215 | 164600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 154 | 20231215 | 164500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 155 | 20231215 | 164400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 156 | 20231215 | 164300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 157 | 20231215 | 164200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 158 | 20231215 | 164100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 159 | 20231215 | 164000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 160 | 20231215 | 163900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 161 | 20231215 | 163800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 162 | 20231215 | 163700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 163 | 20231215 | 163600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 164 | 20231215 | 163500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 165 | 20231215 | 163400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 166 | 20231215 | 163300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 167 | 20231215 | 163200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 168 | 20231215 | 163100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 169 | 20231215 | 163000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 170 | 20231215 | 162900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 171 | 20231215 | 162800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 172 | 20231215 | 162700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 173 | 20231215 | 162600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 174 | 20231215 | 162500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 175 | 20231215 | 162400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 176 | 20231215 | 162300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 177 | 20231215 | 162200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 178 | 20231215 | 162100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 179 | 20231215 | 162000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 180 | 20231215 | 161900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 181 | 20231215 | 161800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 182 | 20231215 | 161700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 50496 |
| 183 | 20231215 | 161600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 184 | 20231215 | 161500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 185 | 20231215 | 161400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 186 | 20231215 | 161300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 187 | 20231215 | 161200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 188 | 20231215 | 161100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 189 | 20231215 | 161000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 190 | 20231215 | 160900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 191 | 20231215 | 160800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 192 | 20231215 | 160700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 193 | 20231215 | 160600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 194 | 20231215 | 160500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 195 | 20231215 | 160400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 196 | 20231215 | 160300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 197 | 20231215 | 160200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 198 | 20231215 | 160100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 199 | 20231215 | 160000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 200 | 20231215 | 155900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 201 | 20231215 | 155800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 202 | 20231215 | 155700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 203 | 20231215 | 155600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 204 | 20231215 | 155500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 205 | 20231215 | 155400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 206 | 20231215 | 155300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 207 | 20231215 | 155200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 208 | 20231215 | 155100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 209 | 20231215 | 155000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 210 | 20231215 | 154900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 211 | 20231215 | 154800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 212 | 20231215 | 154700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 50496 |
| 213 | 20231215 | 154600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 214 | 20231215 | 154500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 215 | 20231215 | 154400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 216 | 20231215 | 154300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 217 | 20231215 | 154200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 218 | 20231215 | 154100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 219 | 20231215 | 154000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 220 | 20231215 | 153900 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 221 | 20231215 | 153800 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 222 | 20231215 | 153700 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 223 | 20231215 | 153600 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 224 | 20231215 | 153500 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 225 | 20231215 | 153400 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 226 | 20231215 | 153300 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 227 | 20231215 | 153200 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 228 | 20231215 | 153100 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 0 |
| 229 | 20231215 | 153000 | 27886885000 | 94100 | 94100 | 94100 | 94100 | 50496 |
| 230 | 20231215 | 152900 | 23135211400 | 93200 | 93200 | 93200 | 93200 | 0 |
| 231 | 20231215 | 152800 | 23135211400 | 93200 | 93200 | 93200 | 93200 | 0 |
| 232 | 20231215 | 152700 | 23135211400 | 93200 | 93200 | 93200 | 93200 | 0 |
| 233 | 20231215 | 152600 | 23135211400 | 93200 | 93200 | 93200 | 93200 | 0 |
| 234 | 20231215 | 152500 | 23135211400 | 93200 | 93200 | 93200 | 93200 | 0 |
| 235 | 20231215 | 152400 | 23135211400 | 93200 | 93200 | 93200 | 93200 | 0 |
| 236 | 20231215 | 152300 | 23135211400 | 93200 | 93200 | 93200 | 93200 | 0 |
| 237 | 20231215 | 152200 | 23135211400 | 93200 | 93200 | 93200 | 93200 | 0 |
| 238 | 20231215 | 152100 | 23135211400 | 93200 | 93200 | 93200 | 93200 | 0 |
| 239 | 20231215 | 152000 | 23135211400 | 93200 | 93200 | 93200 | 93200 | 0 |
| 240 | 20231215 | 151900 | 23135211400 | 93200 | 93200 | 93300 | 93200 | 630 |
| 241 | 20231215 | 151800 | 23076447400 | 93200 | 93300 | 93300 | 93200 | 398 |
| 242 | 20231215 | 151700 | 23039314600 | 93300 | 93300 | 93300 | 93200 | 195 |
| 243 | 20231215 | 151600 | 23021122300 | 93400 | 93400 | 93400 | 93200 | 2244 |
| 244 | 20231215 | 151500 | 22811729300 | 93300 | 93400 | 93400 | 93300 | 409 |
| 245 | 20231215 | 151400 | 22773544300 | 93300 | 93400 | 93400 | 93300 | 852 |
| 246 | 20231215 | 151300 | 22694018500 | 93400 | 93400 | 93400 | 93300 | 378 |
| 247 | 20231215 | 151200 | 22658718600 | 93400 | 93400 | 93400 | 93300 | 358 |
| 248 | 20231215 | 151100 | 22625293700 | 93400 | 93400 | 93400 | 93300 | 491 |
| 249 | 20231215 | 151000 | 22579452100 | 93300 | 93400 | 93400 | 93300 | 470 |
| 250 | 20231215 | 150900 | 22535576200 | 93300 | 93400 | 93400 | 93300 | 434 |
| 251 | 20231215 | 150800 | 22495063700 | 93400 | 93400 | 93400 | 93300 | 598 |
| 252 | 20231215 | 150700 | 22439233900 | 93300 | 93400 | 93400 | 93300 | 357 |
| 253 | 20231215 | 150600 | 22405899000 | 93400 | 93400 | 93400 | 93200 | 1062 |
| 254 | 20231215 | 150500 | 22306803400 | 93400 | 93400 | 93400 | 93300 | 454 |
| 255 | 20231215 | 150400 | 22264422200 | 93400 | 93300 | 93400 | 93300 | 347 |
| 256 | 20231215 | 150300 | 22232024200 | 93300 | 93400 | 93400 | 93300 | 270 |
| 257 | 20231215 | 150200 | 22206814400 | 93400 | 93300 | 93400 | 93300 | 600 |
| 258 | 20231215 | 150100 | 22150816100 | 93300 | 93400 | 93400 | 93200 | 434 |
| 259 | 20231215 | 150000 | 22110315300 | 93300 | 93300 | 93400 | 93300 | 294 |
| 260 | 20231215 | 145900 | 22082863700 | 93400 | 93400 | 93400 | 93300 | 548 |
| 261 | 20231215 | 145800 | 22031720000 | 93400 | 93300 | 93400 | 93200 | 1086 |
| 262 | 20231215 | 145700 | 21930391300 | 93300 | 93400 | 93400 | 93200 | 649 |
| 263 | 20231215 | 145600 | 21869821800 | 93300 | 93400 | 93400 | 93300 | 558 |
| 264 | 20231215 | 145500 | 21817743900 | 93400 | 93400 | 93400 | 93300 | 441 |
| 265 | 20231215 | 145400 | 21776574900 | 93400 | 93400 | 93400 | 93300 | 348 |
| 266 | 20231215 | 145300 | 21744085300 | 93300 | 93400 | 93400 | 93300 | 314 |
| 267 | 20231215 | 145200 | 21714774300 | 93300 | 93300 | 93400 | 93300 | 454 |
| 268 | 20231215 | 145100 | 21672389500 | 93400 | 93400 | 93500 | 93300 | 510 |
| 269 | 20231215 | 145000 | 21624749800 | 93400 | 93400 | 93500 | 93300 | 1398 |
| 270 | 20231215 | 144900 | 21494167000 | 93400 | 93400 | 93400 | 93300 | 367 |
| 271 | 20231215 | 144800 | 21459898900 | 93300 | 93400 | 93400 | 93300 | 361 |
| 272 | 20231215 | 144700 | 21426194100 | 93400 | 93400 | 93400 | 93300 | 358 |
| 273 | 20231215 | 144600 | 21392765200 | 93400 | 93400 | 93400 | 93300 | 212 |
| 274 | 20231215 | 144500 | 21372967200 | 93400 | 93400 | 93400 | 93300 | 250 |
| 275 | 20231215 | 144400 | 21349617600 | 93400 | 93300 | 93400 | 93300 | 424 |
| 276 | 20231215 | 144300 | 21310028500 | 93300 | 93400 | 93400 | 93300 | 213 |
| 277 | 20231215 | 144200 | 21290137800 | 93300 | 93400 | 93400 | 93300 | 210 |
| 278 | 20231215 | 144100 | 21270526600 | 93300 | 93400 | 93400 | 93300 | 682 |
| 279 | 20231215 | 144000 | 21206877000 | 93400 | 93400 | 93400 | 93300 | 267 |
| 280 | 20231215 | 143900 | 21181941500 | 93300 | 93400 | 93400 | 93300 | 729 |
| 281 | 20231215 | 143800 | 21113875000 | 93400 | 93300 | 93400 | 93300 | 172 |
| 282 | 20231215 | 143700 | 21097810700 | 93300 | 93400 | 93400 | 93300 | 327 |
| 283 | 20231215 | 143600 | 21067285100 | 93400 | 93400 | 93400 | 93300 | 326 |
| 284 | 20231215 | 143500 | 21036849900 | 93400 | 93400 | 93400 | 93300 | 296 |
| 285 | 20231215 | 143400 | 21009220000 | 93400 | 93400 | 93400 | 93300 | 357 |
| 286 | 20231215 | 143300 | 20975891200 | 93400 | 93400 | 93400 | 93300 | 820 |
| 287 | 20231215 | 143200 | 20899363500 | 93300 | 93400 | 93400 | 93300 | 1346 |
| 288 | 20231215 | 143100 | 20773663000 | 93400 | 93400 | 93400 | 93300 | 223 |
| 289 | 20231215 | 143000 | 20752837400 | 93400 | 93400 | 93400 | 93300 | 281 |
| 290 | 20231215 | 142900 | 20726593200 | 93400 | 93300 | 93400 | 93300 | 380 |
| 291 | 20231215 | 142800 | 20691105500 | 93400 | 93300 | 93400 | 93300 | 1035 |
| 292 | 20231215 | 142700 | 20594443700 | 93300 | 93300 | 93400 | 93300 | 294 |
| 293 | 20231215 | 142600 | 20566985900 | 93300 | 93400 | 93400 | 93300 | 534 |
| 294 | 20231215 | 142500 | 20517143900 | 93300 | 93300 | 93400 | 93300 | 393 |
| 295 | 20231215 | 142400 | 20480457700 | 93300 | 93300 | 93400 | 93200 | 2613 |
| 296 | 20231215 | 142300 | 20236546300 | 93300 | 93200 | 93300 | 93200 | 452 |
| 297 | 20231215 | 142200 | 20194387900 | 93300 | 93200 | 93300 | 93200 | 696 |
| 298 | 20231215 | 142100 | 20129505500 | 93200 | 93300 | 93300 | 93200 | 560 |
| 299 | 20231215 | 142000 | 20077282100 | 93200 | 93300 | 93300 | 93200 | 255 |
| 300 | 20231215 | 141900 | 20053495100 | 93300 | 93200 | 93300 | 93200 | 1053 |
| 301 | 20231215 | 141800 | 19955253900 | 93200 | 93300 | 93300 | 93200 | 239 |
| 302 | 20231215 | 141700 | 19932960500 | 93200 | 93200 | 93300 | 93200 | 814 |
| 303 | 20231215 | 141600 | 19857078900 | 93200 | 93200 | 93300 | 93100 | 1210 |
| 304 | 20231215 | 141500 | 19744303400 | 93200 | 93100 | 93200 | 93100 | 215 |
| 305 | 20231215 | 141400 | 19724268600 | 93100 | 93000 | 93100 | 93000 | 310 |
| 306 | 20231215 | 141300 | 19695410200 | 93100 | 93000 | 93100 | 93000 | 320 |
| 307 | 20231215 | 141200 | 19665619100 | 93100 | 93000 | 93100 | 93000 | 160 |
| 308 | 20231215 | 141100 | 19650723500 | 93000 | 93100 | 93100 | 93000 | 215 |
| 309 | 20231215 | 141000 | 19630710300 | 93100 | 93100 | 93100 | 93000 | 242 |
| 310 | 20231215 | 140900 | 19608184800 | 93100 | 93000 | 93100 | 93000 | 169 |
| 311 | 20231215 | 140800 | 19592453900 | 93000 | 93000 | 93100 | 93000 | 168 |
| 312 | 20231215 | 140700 | 19576816900 | 93100 | 93100 | 93100 | 93000 | 435 |
| 313 | 20231215 | 140600 | 19536350400 | 93100 | 93000 | 93100 | 93000 | 264 |
| 314 | 20231215 | 140500 | 19511787200 | 93100 | 93100 | 93100 | 93000 | 269 |
| 315 | 20231215 | 140400 | 19486744200 | 93100 | 93100 | 93100 | 93000 | 117 |
| 316 | 20231215 | 140300 | 19475852100 | 93100 | 93100 | 93100 | 93000 | 217 |
| 317 | 20231215 | 140200 | 19455657000 | 93100 | 93100 | 93100 | 93000 | 107 |
| 318 | 20231215 | 140100 | 19445697000 | 93000 | 93100 | 93100 | 93000 | 199 |
| 319 | 20231215 | 140000 | 19427178100 | 93000 | 93100 | 93200 | 93000 | 690 |
| 320 | 20231215 | 135900 | 19362943100 | 93100 | 93000 | 93100 | 93000 | 122 |
| 321 | 20231215 | 135800 | 19351586400 | 93000 | 93100 | 93100 | 93000 | 234 |
| 322 | 20231215 | 135700 | 19329807700 | 93000 | 93000 | 93100 | 93000 | 233 |
| 323 | 20231215 | 135600 | 19308125900 | 93100 | 93000 | 93100 | 93000 | 127 |
| 324 | 20231215 | 135500 | 19296305800 | 93100 | 93000 | 93100 | 93000 | 204 |
| 325 | 20231215 | 135400 | 19277316200 | 93000 | 93100 | 93100 | 93000 | 193 |
| 326 | 20231215 | 135300 | 19259349800 | 93000 | 93200 | 93200 | 93000 | 1884 |
| 327 | 20231215 | 135200 | 19083952400 | 93200 | 93100 | 93200 | 93100 | 394 |
| 328 | 20231215 | 135100 | 19047237500 | 93100 | 93200 | 93200 | 93100 | 211 |
| 329 | 20231215 | 135000 | 19027581000 | 93100 | 93200 | 93200 | 93100 | 164 |
| 330 | 20231215 | 134900 | 19012296900 | 93100 | 93200 | 93200 | 93100 | 132 |
| 331 | 20231215 | 134800 | 18999995700 | 93200 | 93200 | 93200 | 93100 | 155 |
| 332 | 20231215 | 134700 | 18985553600 | 93100 | 93200 | 93200 | 93100 | 174 |
| 333 | 20231215 | 134600 | 18969338500 | 93200 | 93100 | 93200 | 93100 | 180 |
| 334 | 20231215 | 134500 | 18952570300 | 93200 | 93200 | 93200 | 93100 | 149 |
| 335 | 20231215 | 134400 | 18938684300 | 93200 | 93200 | 93200 | 93100 | 305 |
| 336 | 20231215 | 134300 | 18910262900 | 93100 | 93100 | 93200 | 93100 | 325 |
| 337 | 20231215 | 134200 | 18879996000 | 93100 | 93200 | 93200 | 93100 | 137 |
| 338 | 20231215 | 134100 | 18867229800 | 93100 | 93100 | 93200 | 93000 | 1344 |
| 339 | 20231215 | 134000 | 18742091600 | 93100 | 93100 | 93100 | 93000 | 112 |
| 340 | 20231215 | 133900 | 18731665000 | 93000 | 93000 | 93100 | 93000 | 153 |
| 341 | 20231215 | 133800 | 18717423100 | 93000 | 93000 | 93100 | 93000 | 147 |
| 342 | 20231215 | 133700 | 18703743100 | 93100 | 93000 | 93100 | 93000 | 150 |
| 343 | 20231215 | 133600 | 18689786100 | 93100 | 93000 | 93100 | 93000 | 138 |
| 344 | 20231215 | 133500 | 18676943700 | 93100 | 93100 | 93100 | 93000 | 227 |
| 345 | 20231215 | 133400 | 18655818200 | 93000 | 93100 | 93100 | 93000 | 942 |
| 346 | 20231215 | 133300 | 18568201500 | 93100 | 93100 | 93100 | 93000 | 109 |
| 347 | 20231215 | 133200 | 18558059700 | 93100 | 93100 | 93100 | 93000 | 153 |
| 348 | 20231215 | 133100 | 18543819800 | 93100 | 92900 | 93100 | 92900 | 307 |
| 349 | 20231215 | 133000 | 18515254300 | 92900 | 93000 | 93100 | 92900 | 745 |
| 350 | 20231215 | 132900 | 18445991300 | 93000 | 93000 | 93100 | 93000 | 914 |
| 351 | 20231215 | 132800 | 18360980300 | 93000 | 93100 | 93100 | 93000 | 257 |
| 352 | 20231215 | 132700 | 18337068800 | 93000 | 93000 | 93100 | 93000 | 143 |
| 353 | 20231215 | 132600 | 18323766000 | 93100 | 93100 | 93100 | 93000 | 123 |
| 354 | 20231215 | 132500 | 18312320100 | 93100 | 93100 | 93100 | 93000 | 169 |
| 355 | 20231215 | 132400 | 18296592400 | 93000 | 93000 | 93100 | 93000 | 264 |
| 356 | 20231215 | 132300 | 18272021100 | 93000 | 93000 | 93100 | 93000 | 186 |
| 357 | 20231215 | 132200 | 18254710800 | 93000 | 93100 | 93100 | 92900 | 403 |
| 358 | 20231215 | 132100 | 18217220200 | 93000 | 93000 | 93100 | 92900 | 879 |
| 359 | 20231215 | 132000 | 18135472700 | 93000 | 93000 | 93000 | 92900 | 316 |
| 360 | 20231215 | 131900 | 18106096400 | 93000 | 93000 | 93000 | 92900 | 99 |
| 361 | 20231215 | 131800 | 18096891700 | 92900 | 92900 | 93000 | 92900 | 274 |
| 362 | 20231215 | 131700 | 18071425600 | 92900 | 93000 | 93000 | 92900 | 134 |
| 363 | 20231215 | 131600 | 18058970100 | 93000 | 92900 | 93000 | 92900 | 530 |
| 364 | 20231215 | 131500 | 18009720200 | 92900 | 93000 | 93000 | 92900 | 328 |
| 365 | 20231215 | 131400 | 17979227500 | 93000 | 93000 | 93000 | 92900 | 124 |
| 366 | 20231215 | 131300 | 17967701000 | 93000 | 92900 | 93000 | 92900 | 200 |
| 367 | 20231215 | 131200 | 17949114600 | 92900 | 93000 | 93000 | 92900 | 179 |
| 368 | 20231215 | 131100 | 17932473400 | 92900 | 92900 | 93000 | 92900 | 241 |
| 369 | 20231215 | 131000 | 17910076600 | 92900 | 93100 | 93100 | 92900 | 244 |
| 370 | 20231215 | 130900 | 17887387100 | 93100 | 93000 | 93100 | 93000 | 967 |
| 371 | 20231215 | 130800 | 17797446100 | 93100 | 93000 | 93100 | 93000 | 146 |
| 372 | 20231215 | 130700 | 17783859800 | 93000 | 93100 | 93100 | 93000 | 53 |
| 373 | 20231215 | 130600 | 17778927400 | 93000 | 93000 | 93100 | 93000 | 391 |
| 374 | 20231215 | 130500 | 17742556800 | 93100 | 93200 | 93200 | 93000 | 469 |
| 375 | 20231215 | 130400 | 17698891800 | 93200 | 93100 | 93200 | 93100 | 124 |
| 376 | 20231215 | 130300 | 17687344900 | 93200 | 93200 | 93200 | 93100 | 951 |
| 377 | 20231215 | 130200 | 17598718000 | 93200 | 93100 | 93200 | 93100 | 235 |
| 378 | 20231215 | 130100 | 17576828700 | 93200 | 93100 | 93200 | 93100 | 137 |
| 379 | 20231215 | 130000 | 17564066000 | 93100 | 93200 | 93200 | 93100 | 130 |
| 380 | 20231215 | 125900 | 17551955300 | 93100 | 93200 | 93200 | 93100 | 200 |
| 381 | 20231215 | 125800 | 17533324500 | 93200 | 93200 | 93200 | 93100 | 119 |
| 382 | 20231215 | 125700 | 17522241000 | 93100 | 93200 | 93200 | 93100 | 158 |
| 383 | 20231215 | 125600 | 17507527900 | 93200 | 93100 | 93200 | 93100 | 199 |
| 384 | 20231215 | 125500 | 17488988500 | 93200 | 93100 | 93300 | 93100 | 137 |
| 385 | 20231215 | 125400 | 17476225800 | 93100 | 93200 | 93300 | 93100 | 307 |
| 386 | 20231215 | 125300 | 17447612700 | 93300 | 93200 | 93300 | 93200 | 264 |
| 387 | 20231215 | 125200 | 17422996700 | 93300 | 93200 | 93300 | 93100 | 325 |
| 388 | 20231215 | 125100 | 17392703800 | 93100 | 93200 | 93300 | 93100 | 348 |
| 389 | 20231215 | 125000 | 17360300300 | 93100 | 93100 | 93300 | 93000 | 430 |
| 390 | 20231215 | 124900 | 17320235000 | 93200 | 93100 | 93200 | 93100 | 434 |
| 391 | 20231215 | 124800 | 17279818700 | 93100 | 93100 | 93200 | 93100 | 164 |
| 392 | 20231215 | 124700 | 17264545000 | 93100 | 93200 | 93300 | 93100 | 297 |
| 393 | 20231215 | 124600 | 17236867300 | 93100 | 93200 | 93300 | 93100 | 415 |
| 394 | 20231215 | 124500 | 17198192800 | 93100 | 93100 | 93200 | 93100 | 122 |
| 395 | 20231215 | 124400 | 17186830500 | 93100 | 93100 | 93200 | 93000 | 429 |
| 396 | 20231215 | 124300 | 17146889200 | 93200 | 93100 | 93200 | 93100 | 764 |
| 397 | 20231215 | 124200 | 17075748900 | 93200 | 93300 | 93300 | 93100 | 294 |
| 398 | 20231215 | 124100 | 17048346400 | 93200 | 93300 | 93300 | 93200 | 271 |
| 399 | 20231215 | 124000 | 17023082400 | 93200 | 93300 | 93300 | 93200 | 322 |
| 400 | 20231215 | 123900 | 16993045200 | 93200 | 93300 | 93300 | 93200 | 418 |
| 401 | 20231215 | 123800 | 16954079100 | 93300 | 93100 | 93300 | 93100 | 97 |
| 402 | 20231215 | 123700 | 16945038900 | 93300 | 93200 | 93300 | 93200 | 236 |
| 403 | 20231215 | 123600 | 16923034900 | 93200 | 93200 | 93300 | 93200 | 128 |
| 404 | 20231215 | 123500 | 16911097500 | 93200 | 93300 | 93300 | 93200 | 673 |
| 405 | 20231215 | 123400 | 16848316200 | 93200 | 93200 | 93200 | 93100 | 512 |
| 406 | 20231215 | 123300 | 16800606800 | 93200 | 93100 | 93200 | 93100 | 357 |
| 407 | 20231215 | 123200 | 16767358600 | 93200 | 93200 | 93200 | 93100 | 210 |
| 408 | 20231215 | 123100 | 16747792800 | 93300 | 93200 | 93300 | 93200 | 34 |
| 409 | 20231215 | 123000 | 16744621600 | 93100 | 93400 | 93400 | 93100 | 446 |
| 410 | 20231215 | 122900 | 16703027300 | 93300 | 93300 | 93400 | 93300 | 324 |
| 411 | 20231215 | 122800 | 16672792700 | 93300 | 93300 | 93400 | 93300 | 396 |
| 412 | 20231215 | 122700 | 16635827400 | 93300 | 93200 | 93400 | 93200 | 2207 |
| 413 | 20231215 | 122600 | 16429911800 | 93200 | 93300 | 93300 | 93200 | 758 |
| 414 | 20231215 | 122500 | 16359251900 | 93200 | 93200 | 93300 | 93200 | 231 |
| 415 | 20231215 | 122400 | 16337711500 | 93200 | 93200 | 93300 | 93100 | 1497 |
| 416 | 20231215 | 122300 | 16198194700 | 93200 | 93200 | 93200 | 93100 | 317 |
| 417 | 20231215 | 122200 | 16168672100 | 93200 | 93200 | 93200 | 93100 | 127 |
| 418 | 20231215 | 122100 | 16156839300 | 93100 | 93200 | 93200 | 93100 | 295 |
| 419 | 20231215 | 122000 | 16129357300 | 93200 | 93100 | 93200 | 93100 | 507 |
| 420 | 20231215 | 121900 | 16082138600 | 93000 | 93000 | 93100 | 93000 | 136 |
| 421 | 20231215 | 121800 | 16069479500 | 93000 | 93100 | 93100 | 93000 | 302 |
| 422 | 20231215 | 121700 | 16041376000 | 93100 | 93100 | 93100 | 93000 | 204 |
| 423 | 20231215 | 121600 | 16022389200 | 93100 | 93100 | 93100 | 93000 | 234 |
| 424 | 20231215 | 121500 | 16000614200 | 93100 | 93000 | 93100 | 93000 | 109 |
| 425 | 20231215 | 121400 | 15990472000 | 93100 | 93200 | 93200 | 93000 | 369 |
| 426 | 20231215 | 121300 | 15956112100 | 93200 | 93100 | 93200 | 93100 | 169 |
| 427 | 20231215 | 121200 | 15940367400 | 93100 | 93200 | 93200 | 93100 | 138 |
| 428 | 20231215 | 121100 | 15927518000 | 93100 | 93100 | 93200 | 93100 | 156 |
| 429 | 20231215 | 121000 | 15912982800 | 93100 | 93100 | 93200 | 93000 | 797 |
| 430 | 20231215 | 120900 | 15838796200 | 93100 | 93200 | 93200 | 93100 | 186 |
| 431 | 20231215 | 120800 | 15821475400 | 93100 | 93200 | 93200 | 93100 | 301 |
| 432 | 20231215 | 120700 | 15793440200 | 93100 | 93200 | 93200 | 93100 | 189 |
| 433 | 20231215 | 120600 | 15775832200 | 93100 | 93200 | 93200 | 93100 | 295 |
| 434 | 20231215 | 120500 | 15748354000 | 93200 | 93100 | 93200 | 93000 | 344 |
| 435 | 20231215 | 120400 | 15716322300 | 93200 | 93200 | 93200 | 93100 | 190 |
| 436 | 20231215 | 120300 | 15698617900 | 93200 | 93100 | 93200 | 93100 | 178 |
| 437 | 20231215 | 120200 | 15682040800 | 93000 | 93100 | 93100 | 93000 | 1158 |
| 438 | 20231215 | 120100 | 15574336000 | 93100 | 93100 | 93200 | 93000 | 317 |
| 439 | 20231215 | 120000 | 15544818700 | 93200 | 93200 | 93200 | 93100 | 303 |
| 440 | 20231215 | 115900 | 15516601900 | 93100 | 93100 | 93200 | 93000 | 194 |
| 441 | 20231215 | 115800 | 15498533600 | 93100 | 93000 | 93100 | 92900 | 2501 |
| 442 | 20231215 | 115700 | 15265912800 | 92900 | 92900 | 93000 | 92900 | 184 |
| 443 | 20231215 | 115600 | 15248808400 | 93000 | 92900 | 93000 | 92900 | 279 |
| 444 | 20231215 | 115500 | 15222879100 | 92900 | 92900 | 93000 | 92900 | 101 |
| 445 | 20231215 | 115400 | 15213489500 | 93000 | 92900 | 93000 | 92900 | 133 |
| 446 | 20231215 | 115300 | 15201127600 | 93000 | 92900 | 93000 | 92900 | 223 |
| 447 | 20231215 | 115200 | 15180403700 | 93000 | 93000 | 93000 | 92900 | 168 |
| 448 | 20231215 | 115100 | 15164788000 | 93000 | 92900 | 93000 | 92800 | 332 |
| 449 | 20231215 | 115000 | 15133939500 | 92900 | 92800 | 92900 | 92800 | 146 |
| 450 | 20231215 | 114900 | 15120382000 | 92900 | 92800 | 92900 | 92800 | 252 |
| 451 | 20231215 | 114800 | 15096978200 | 92900 | 92800 | 92900 | 92800 | 162 |
| 452 | 20231215 | 114700 | 15081934200 | 92900 | 92800 | 92900 | 92800 | 171 |
| 453 | 20231215 | 114600 | 15066058300 | 92800 | 92800 | 92900 | 92800 | 66 |
| 454 | 20231215 | 114500 | 15059930700 | 92800 | 92800 | 92900 | 92800 | 213 |
| 455 | 20231215 | 114400 | 15040149700 | 92900 | 92900 | 92900 | 92800 | 183 |
| 456 | 20231215 | 114300 | 15023159700 | 92800 | 92800 | 92900 | 92800 | 232 |
| 457 | 20231215 | 114200 | 15001613200 | 92900 | 92900 | 92900 | 92800 | 175 |
| 458 | 20231215 | 114100 | 14985366600 | 92900 | 92800 | 92900 | 92700 | 132 |
| 459 | 20231215 | 114000 | 14973112900 | 92900 | 92900 | 92900 | 92800 | 214 |
| 460 | 20231215 | 113900 | 14953248200 | 92900 | 92900 | 92900 | 92800 | 115 |
| 461 | 20231215 | 113800 | 14942569600 | 92900 | 92700 | 92900 | 92700 | 256 |
| 462 | 20231215 | 113700 | 14918807200 | 92700 | 92800 | 92800 | 92700 | 157 |
| 463 | 20231215 | 113600 | 14904246600 | 92700 | 92700 | 92800 | 92700 | 140 |
| 464 | 20231215 | 113500 | 14891262600 | 92800 | 92900 | 92900 | 92700 | 276 |
| 465 | 20231215 | 113400 | 14865640300 | 92900 | 92900 | 92900 | 92800 | 123 |
| 466 | 20231215 | 113300 | 14854217900 | 92800 | 92800 | 92900 | 92800 | 144 |
| 467 | 20231215 | 113200 | 14840850900 | 92800 | 92800 | 92900 | 92800 | 277 |
| 468 | 20231215 | 113100 | 14815132000 | 92800 | 92900 | 92900 | 92800 | 206 |
| 469 | 20231215 | 113000 | 14796008300 | 92900 | 93000 | 93000 | 92800 | 93 |
| 470 | 20231215 | 112900 | 14787369700 | 92800 | 93000 | 93000 | 92800 | 179 |
| 471 | 20231215 | 112800 | 14770734700 | 93000 | 93000 | 93000 | 92900 | 222 |
| 472 | 20231215 | 112700 | 14750100600 | 93000 | 93000 | 93000 | 92900 | 163 |
| 473 | 20231215 | 112600 | 14734947200 | 93000 | 92900 | 93000 | 92900 | 306 |
| 474 | 20231215 | 112500 | 14706498300 | 92900 | 93000 | 93000 | 92900 | 239 |
| 475 | 20231215 | 112400 | 14684275000 | 92900 | 93000 | 93000 | 92900 | 285 |
| 476 | 20231215 | 112300 | 14657790200 | 93000 | 92900 | 93000 | 92900 | 94 |
| 477 | 20231215 | 112200 | 14649052500 | 93000 | 93000 | 93000 | 92900 | 391 |
| 478 | 20231215 | 112100 | 14612701300 | 93000 | 93100 | 93100 | 92900 | 151 |
| 479 | 20231215 | 112000 | 14598656600 | 93000 | 93000 | 93100 | 92900 | 417 |
| 480 | 20231215 | 111900 | 14559872600 | 93000 | 93100 | 93100 | 93000 | 310 |
| 481 | 20231215 | 111800 | 14531020700 | 93100 | 93100 | 93100 | 93000 | 128 |
| 482 | 20231215 | 111700 | 14519107400 | 93000 | 92900 | 93100 | 92900 | 1199 |
| 483 | 20231215 | 111600 | 14407601100 | 92900 | 92700 | 92900 | 92600 | 7317 |
| 484 | 20231215 | 111500 | 13729315500 | 92600 | 92700 | 92700 | 92600 | 314 |
| 485 | 20231215 | 111400 | 13700221400 | 92700 | 92600 | 92700 | 92600 | 188 |
| 486 | 20231215 | 111300 | 13682809000 | 92600 | 92600 | 92700 | 92600 | 1147 |
| 487 | 20231215 | 111200 | 13576489700 | 92600 | 92600 | 92700 | 92600 | 464 |
| 488 | 20231215 | 111100 | 13533508500 | 92600 | 92700 | 92700 | 92600 | 1770 |
| 489 | 20231215 | 111000 | 13369447900 | 92700 | 92600 | 92700 | 92600 | 299 |
| 490 | 20231215 | 110900 | 13341748400 | 92600 | 92700 | 92800 | 92500 | 6704 |
| 491 | 20231215 | 110800 | 12720648300 | 92800 | 92800 | 92800 | 92700 | 211 |
| 492 | 20231215 | 110700 | 12701078900 | 92700 | 92800 | 92800 | 92700 | 328 |
| 493 | 20231215 | 110600 | 12670657200 | 92800 | 92800 | 92800 | 92700 | 426 |
| 494 | 20231215 | 110500 | 12631133800 | 92800 | 92700 | 92800 | 92700 | 142 |
| 495 | 20231215 | 110400 | 12617960600 | 92700 | 92700 | 92800 | 92700 | 560 |
| 496 | 20231215 | 110300 | 12566034200 | 92700 | 93000 | 93000 | 92700 | 1297 |
| 497 | 20231215 | 110200 | 12445659100 | 93000 | 93000 | 93000 | 92800 | 217 |
| 498 | 20231215 | 110100 | 12425488900 | 93000 | 93100 | 93100 | 93000 | 280 |
| 499 | 20231215 | 110000 | 12399445100 | 93100 | 93100 | 93100 | 93000 | 122 |
| 500 | 20231215 | 105900 | 12388093000 | 93100 | 93100 | 93100 | 93000 | 164 |
| 501 | 20231215 | 105800 | 12372828700 | 93200 | 93200 | 93200 | 93000 | 91 |
| 502 | 20231215 | 105700 | 12364356100 | 93200 | 93200 | 93300 | 93000 | 265 |
| 503 | 20231215 | 105600 | 12339675200 | 93100 | 93200 | 93300 | 93100 | 555 |
| 504 | 20231215 | 105500 | 12287944600 | 93200 | 93200 | 93300 | 93200 | 146 |
| 505 | 20231215 | 105400 | 12274331200 | 93200 | 93200 | 93300 | 93200 | 250 |
| 506 | 20231215 | 105300 | 12251027800 | 93300 | 93300 | 93400 | 93200 | 292 |
| 507 | 20231215 | 105200 | 12223779300 | 93300 | 93300 | 93400 | 93200 | 1994 |
| 508 | 20231215 | 105100 | 12037736000 | 93200 | 93300 | 93300 | 93200 | 1811 |
| 509 | 20231215 | 105000 | 11868944300 | 93300 | 93300 | 93300 | 93200 | 371 |
| 510 | 20231215 | 104900 | 11834337400 | 93200 | 93300 | 93300 | 93200 | 254 |
| 511 | 20231215 | 104800 | 11810655100 | 93300 | 92900 | 93300 | 92900 | 5995 |
| 512 | 20231215 | 104700 | 11252366000 | 93000 | 93000 | 93000 | 92900 | 580 |
| 513 | 20231215 | 104600 | 11198465700 | 93000 | 93000 | 93000 | 92900 | 423 |
| 514 | 20231215 | 104500 | 11159146400 | 93000 | 92800 | 93000 | 92700 | 2162 |
| 515 | 20231215 | 104400 | 10958462700 | 92700 | 92700 | 92800 | 92700 | 4674 |
| 516 | 20231215 | 104300 | 10524729900 | 92700 | 92700 | 92800 | 92700 | 494 |
| 517 | 20231215 | 104200 | 10478924700 | 92800 | 92700 | 92800 | 92700 | 1022 |
| 518 | 20231215 | 104100 | 10384135200 | 92800 | 92700 | 92800 | 92700 | 118 |
| 519 | 20231215 | 104000 | 10373194200 | 92700 | 92900 | 92900 | 92700 | 345 |
| 520 | 20231215 | 103900 | 10341175700 | 92800 | 92900 | 92900 | 92800 | 214 |
| 521 | 20231215 | 103800 | 10321312400 | 92800 | 92900 | 92900 | 92800 | 100 |
| 522 | 20231215 | 103700 | 10312028600 | 92800 | 93000 | 93000 | 92800 | 837 |
| 523 | 20231215 | 103600 | 10234257400 | 93000 | 93000 | 93000 | 92900 | 188 |
| 524 | 20231215 | 103500 | 10216782700 | 93000 | 93000 | 93000 | 92900 | 105 |
| 525 | 20231215 | 103400 | 10207024400 | 92900 | 92900 | 93100 | 92900 | 659 |
| 526 | 20231215 | 103300 | 10145745100 | 93000 | 93100 | 93100 | 92900 | 331 |
| 527 | 20231215 | 103200 | 10114968300 | 93000 | 92800 | 93100 | 92700 | 8760 |
| 528 | 20231215 | 103100 | 9301759600 | 92700 | 92800 | 92800 | 92700 | 1030 |
| 529 | 20231215 | 103000 | 9206242700 | 92700 | 92800 | 92800 | 92700 | 186 |
| 530 | 20231215 | 102900 | 9188987100 | 92800 | 92600 | 92800 | 92600 | 1262 |
| 531 | 20231215 | 102800 | 9071886400 | 92600 | 92700 | 92800 | 92600 | 184 |
| 532 | 20231215 | 102700 | 9054829900 | 92700 | 92800 | 92800 | 92700 | 400 |
| 533 | 20231215 | 102600 | 9017733800 | 92800 | 92900 | 92900 | 92800 | 197 |
| 534 | 20231215 | 102500 | 8999444900 | 92900 | 92900 | 92900 | 92700 | 54 |
| 535 | 20231215 | 102400 | 8994431500 | 92900 | 92800 | 92900 | 92800 | 1142 |
| 536 | 20231215 | 102300 | 8888401100 | 92900 | 92700 | 92900 | 92700 | 3176 |
| 537 | 20231215 | 102200 | 8593893800 | 92700 | 92600 | 92700 | 92500 | 937 |
| 538 | 20231215 | 102100 | 8507061200 | 92600 | 92700 | 92700 | 92500 | 1522 |
| 539 | 20231215 | 102000 | 8366177600 | 92600 | 92700 | 92700 | 92600 | 468 |
| 540 | 20231215 | 101900 | 8322803300 | 92700 | 92700 | 92700 | 92600 | 117 |
| 541 | 20231215 | 101800 | 8311957500 | 92700 | 92600 | 92800 | 92500 | 1284 |
| 542 | 20231215 | 101700 | 8193010400 | 92600 | 92600 | 92600 | 92500 | 431 |
| 543 | 20231215 | 101600 | 8153102000 | 92600 | 92600 | 92700 | 92500 | 2786 |
| 544 | 20231215 | 101500 | 7895344100 | 92600 | 92600 | 92600 | 92500 | 817 |
| 545 | 20231215 | 101400 | 7819690700 | 92500 | 92700 | 92700 | 92500 | 4364 |
| 546 | 20231215 | 101300 | 7415768200 | 92700 | 92700 | 92700 | 92600 | 69 |
| 547 | 20231215 | 101200 | 7409372300 | 92600 | 92800 | 92800 | 92600 | 63 |
| 548 | 20231215 | 101100 | 7403530800 | 92800 | 92600 | 92800 | 92600 | 391 |
| 549 | 20231215 | 101000 | 7367309600 | 92600 | 92800 | 92800 | 92500 | 3218 |
| 550 | 20231215 | 100900 | 7069315800 | 92700 | 92800 | 92800 | 92600 | 648 |
| 551 | 20231215 | 100800 | 7009246300 | 92700 | 92700 | 92800 | 92600 | 1001 |
| 552 | 20231215 | 100700 | 6916454000 | 92700 | 92800 | 92800 | 92600 | 2395 |
| 553 | 20231215 | 100600 | 6694432600 | 92800 | 92900 | 92900 | 92800 | 1712 |
| 554 | 20231215 | 100500 | 6535549700 | 92900 | 92900 | 93000 | 92800 | 455 |
| 555 | 20231215 | 100400 | 6493275500 | 93000 | 93000 | 93000 | 92900 | 325 |
| 556 | 20231215 | 100300 | 6463058600 | 92900 | 92900 | 93000 | 92900 | 85 |
| 557 | 20231215 | 100200 | 6455154400 | 92900 | 93000 | 93100 | 92900 | 428 |
| 558 | 20231215 | 100100 | 6415353200 | 93000 | 93100 | 93100 | 93000 | 400 |
| 559 | 20231215 | 100000 | 6378139800 | 93000 | 93100 | 93100 | 93000 | 94 |
| 560 | 20231215 | 095900 | 6369393800 | 93100 | 92900 | 93100 | 92900 | 2614 |
| 561 | 20231215 | 095800 | 6126282600 | 92900 | 93000 | 93000 | 92900 | 331 |
| 562 | 20231215 | 095700 | 6095523800 | 93000 | 92800 | 93000 | 92700 | 1949 |
| 563 | 20231215 | 095600 | 5914651600 | 92800 | 92700 | 92800 | 92700 | 151 |
| 564 | 20231215 | 095500 | 5900643200 | 92800 | 92700 | 92800 | 92700 | 879 |
| 565 | 20231215 | 095400 | 5819148900 | 92800 | 92700 | 92800 | 92600 | 1001 |
| 566 | 20231215 | 095300 | 5726354400 | 92700 | 92700 | 92800 | 92700 | 926 |
| 567 | 20231215 | 095200 | 5640514000 | 92700 | 92600 | 92700 | 92600 | 249 |
| 568 | 20231215 | 095100 | 5617446000 | 92700 | 92700 | 92800 | 92700 | 1923 |
| 569 | 20231215 | 095000 | 5439183500 | 92700 | 92800 | 92900 | 92700 | 947 |
| 570 | 20231215 | 094900 | 5351305100 | 92800 | 92800 | 92900 | 92800 | 867 |
| 571 | 20231215 | 094800 | 5270846800 | 92800 | 92900 | 92900 | 92800 | 461 |
| 572 | 20231215 | 094700 | 5228065500 | 92800 | 92800 | 92900 | 92800 | 495 |
| 573 | 20231215 | 094600 | 5182116700 | 92900 | 92800 | 92900 | 92800 | 220 |
| 574 | 20231215 | 094500 | 5161694200 | 92900 | 92800 | 92900 | 92800 | 34 |
| 575 | 20231215 | 094400 | 5158536600 | 92800 | 92800 | 92900 | 92800 | 362 |
| 576 | 20231215 | 094300 | 5124940900 | 92800 | 92900 | 92900 | 92800 | 408 |
| 577 | 20231215 | 094200 | 5087049500 | 92900 | 92800 | 92900 | 92800 | 184 |
| 578 | 20231215 | 094100 | 5069973700 | 92800 | 92800 | 92900 | 92700 | 495 |
| 579 | 20231215 | 094000 | 5024037300 | 92800 | 92700 | 92800 | 92700 | 712 |
| 580 | 20231215 | 093900 | 4958022700 | 92800 | 92800 | 92900 | 92700 | 1630 |
| 581 | 20231215 | 093800 | 4806785400 | 92800 | 92800 | 92900 | 92800 | 127 |
| 582 | 20231215 | 093700 | 4794997400 | 92900 | 92900 | 92900 | 92800 | 437 |
| 583 | 20231215 | 093600 | 4754442400 | 92900 | 92900 | 93000 | 92800 | 3607 |
| 584 | 20231215 | 093500 | 4419446700 | 93100 | 93000 | 93100 | 92900 | 1364 |
| 585 | 20231215 | 093400 | 4292583800 | 93100 | 93200 | 93300 | 93100 | 1346 |
| 586 | 20231215 | 093300 | 4167237300 | 93300 | 93200 | 93300 | 93200 | 265 |
| 587 | 20231215 | 093200 | 4142537700 | 93200 | 93200 | 93200 | 93100 | 1399 |
| 588 | 20231215 | 093100 | 4012163700 | 93200 | 93100 | 93200 | 93000 | 1323 |
| 589 | 20231215 | 093000 | 3888973400 | 93100 | 93100 | 93100 | 93000 | 586 |
| 590 | 20231215 | 092900 | 3834467800 | 93000 | 92900 | 93000 | 92900 | 1085 |
| 591 | 20231215 | 092800 | 3733583800 | 92900 | 93000 | 93000 | 92900 | 634 |
| 592 | 20231215 | 092700 | 3674651500 | 93000 | 93100 | 93100 | 93000 | 380 |
| 593 | 20231215 | 092600 | 3639306500 | 93000 | 93000 | 93100 | 93000 | 49 |
| 594 | 20231215 | 092500 | 3634749300 | 93000 | 93000 | 93100 | 92900 | 587 |
| 595 | 20231215 | 092400 | 3580157800 | 93000 | 93100 | 93100 | 93000 | 234 |
| 596 | 20231215 | 092300 | 3558376800 | 93000 | 93000 | 93100 | 93000 | 412 |
| 597 | 20231215 | 092200 | 3520044100 | 93000 | 93000 | 93100 | 93000 | 255 |
| 598 | 20231215 | 092100 | 3496320900 | 93000 | 93000 | 93100 | 92900 | 612 |
| 599 | 20231215 | 092000 | 3439405400 | 92900 | 92900 | 93000 | 92900 | 700 |
| 600 | 20231215 | 091900 | 3374372600 | 92900 | 93000 | 93100 | 92900 | 234 |
| 601 | 20231215 | 091800 | 3352616700 | 93100 | 92900 | 93200 | 92900 | 2689 |
| 602 | 20231215 | 091700 | 3102357600 | 92900 | 92800 | 92900 | 92700 | 642 |
| 603 | 20231215 | 091600 | 3042789000 | 92800 | 92800 | 92800 | 92700 | 223 |
| 604 | 20231215 | 091500 | 3022103700 | 92800 | 92600 | 92900 | 92600 | 490 |
| 605 | 20231215 | 091400 | 2976638000 | 92600 | 92600 | 92600 | 92500 | 636 |
| 606 | 20231215 | 091300 | 2917774900 | 92600 | 92600 | 92700 | 92500 | 1239 |
| 607 | 20231215 | 091200 | 2803044500 | 92700 | 92800 | 92900 | 92700 | 1439 |
| 608 | 20231215 | 091100 | 2669554200 | 92700 | 92800 | 92800 | 92700 | 681 |
| 609 | 20231215 | 091000 | 2606379800 | 92700 | 93000 | 93100 | 92700 | 1851 |
| 610 | 20231215 | 090900 | 2434415600 | 93100 | 92900 | 93100 | 92900 | 785 |
| 611 | 20231215 | 090800 | 2361412300 | 93000 | 93200 | 93400 | 92900 | 2722 |
| 612 | 20231215 | 090700 | 2107922900 | 93300 | 92800 | 93300 | 92800 | 3501 |
| 613 | 20231215 | 090600 | 1782396200 | 92800 | 92600 | 92800 | 92500 | 794 |
| 614 | 20231215 | 090500 | 1708817300 | 92500 | 92600 | 92800 | 92400 | 2179 |
| 615 | 20231215 | 090400 | 1507347800 | 92600 | 92800 | 93000 | 92600 | 5778 |
| 616 | 20231215 | 090300 | 970970800 | 92700 | 92500 | 92800 | 92400 | 1620 |
| 617 | 20231215 | 090200 | 821119500 | 92600 | 92800 | 92900 | 92400 | 3084 |
| 618 | 20231215 | 090100 | 535340500 | 92900 | 92600 | 92900 | 92600 | 1042 |
| 619 | 20231215 | 090000 | 438706500 | 92600 | 92600 | 92900 | 92600 | 4736 |