34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 192000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 2335 |
| 3 | 20231227 | 191900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 4 | 20231227 | 191800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 5 | 20231227 | 191700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 6 | 20231227 | 191600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 7 | 20231227 | 191500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 8 | 20231227 | 191400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 9 | 20231227 | 191300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 10 | 20231227 | 191200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 11 | 20231227 | 191100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 12 | 20231227 | 191000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 13 | 20231227 | 190900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 14 | 20231227 | 190800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 15 | 20231227 | 190700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 16 | 20231227 | 190600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 17 | 20231227 | 190500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 18 | 20231227 | 190400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 19 | 20231227 | 190300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 20 | 20231227 | 190200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 21 | 20231227 | 190100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 22 | 20231227 | 190000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 23 | 20231227 | 185900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 24 | 20231227 | 185800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 25 | 20231227 | 185700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 26 | 20231227 | 185600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 27 | 20231227 | 185500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 28 | 20231227 | 185400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 29 | 20231227 | 185300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 30 | 20231227 | 185200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 31 | 20231227 | 185100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 32 | 20231227 | 185000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 2335 |
| 33 | 20231227 | 184900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 34 | 20231227 | 184800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 35 | 20231227 | 184700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 36 | 20231227 | 184600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 37 | 20231227 | 184500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 38 | 20231227 | 184400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 39 | 20231227 | 184300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 40 | 20231227 | 184200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 41 | 20231227 | 184100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 42 | 20231227 | 184000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 43 | 20231227 | 183900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 44 | 20231227 | 183800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 45 | 20231227 | 183700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 46 | 20231227 | 183600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 47 | 20231227 | 183500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 48 | 20231227 | 183400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 49 | 20231227 | 183300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 50 | 20231227 | 183200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 51 | 20231227 | 183100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 52 | 20231227 | 183000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 53 | 20231227 | 182900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 54 | 20231227 | 182800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 55 | 20231227 | 182700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 56 | 20231227 | 182600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 57 | 20231227 | 182500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 58 | 20231227 | 182400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 59 | 20231227 | 182300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 60 | 20231227 | 182200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 61 | 20231227 | 182100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 62 | 20231227 | 182000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 2335 |
| 63 | 20231227 | 181900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 64 | 20231227 | 181800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 65 | 20231227 | 181700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 66 | 20231227 | 181600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 67 | 20231227 | 181500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 68 | 20231227 | 181400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 69 | 20231227 | 181300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 70 | 20231227 | 181200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 71 | 20231227 | 181100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 72 | 20231227 | 181000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 73 | 20231227 | 180900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 74 | 20231227 | 180800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 75 | 20231227 | 180700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 76 | 20231227 | 180600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 77 | 20231227 | 180500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 78 | 20231227 | 180400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 79 | 20231227 | 180300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 80 | 20231227 | 180200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 81 | 20231227 | 180100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 82 | 20231227 | 180000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 83 | 20231227 | 175900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 84 | 20231227 | 175800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 85 | 20231227 | 175700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 86 | 20231227 | 175600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 87 | 20231227 | 175500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 88 | 20231227 | 175400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 89 | 20231227 | 175300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 90 | 20231227 | 175200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 91 | 20231227 | 175100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 92 | 20231227 | 175000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 2335 |
| 93 | 20231227 | 174900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 94 | 20231227 | 174800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 95 | 20231227 | 174700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 96 | 20231227 | 174600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 97 | 20231227 | 174500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 98 | 20231227 | 174400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 99 | 20231227 | 174300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 100 | 20231227 | 174200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 101 | 20231227 | 174100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 102 | 20231227 | 174000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 103 | 20231227 | 173900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 104 | 20231227 | 173800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 105 | 20231227 | 173700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 106 | 20231227 | 173600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 107 | 20231227 | 173500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 108 | 20231227 | 173400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 109 | 20231227 | 173300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 110 | 20231227 | 173200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 111 | 20231227 | 173100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 112 | 20231227 | 173000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 113 | 20231227 | 172900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 114 | 20231227 | 172800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 115 | 20231227 | 172700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 116 | 20231227 | 172600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 117 | 20231227 | 172500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 118 | 20231227 | 172400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 119 | 20231227 | 172300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 120 | 20231227 | 172200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 121 | 20231227 | 172100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 122 | 20231227 | 172000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 2335 |
| 123 | 20231227 | 171900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 124 | 20231227 | 171800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 125 | 20231227 | 171700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 126 | 20231227 | 171600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 127 | 20231227 | 171500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 128 | 20231227 | 171400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 129 | 20231227 | 171300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 130 | 20231227 | 171200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 131 | 20231227 | 171100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 132 | 20231227 | 171000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 133 | 20231227 | 170900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 134 | 20231227 | 170800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 135 | 20231227 | 170700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 136 | 20231227 | 170600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 137 | 20231227 | 170500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 138 | 20231227 | 170400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 139 | 20231227 | 170300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 140 | 20231227 | 170200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 141 | 20231227 | 170100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 142 | 20231227 | 170000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 143 | 20231227 | 165900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 144 | 20231227 | 165800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 145 | 20231227 | 165700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 146 | 20231227 | 165600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 147 | 20231227 | 165500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 148 | 20231227 | 165400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 149 | 20231227 | 165300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 150 | 20231227 | 165200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 151 | 20231227 | 165100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 152 | 20231227 | 165000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 2335 |
| 153 | 20231227 | 164900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 154 | 20231227 | 164800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 155 | 20231227 | 164700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 156 | 20231227 | 164600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 157 | 20231227 | 164500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 158 | 20231227 | 164400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 159 | 20231227 | 164300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 160 | 20231227 | 164200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 161 | 20231227 | 164100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 162 | 20231227 | 164000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 163 | 20231227 | 163900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 164 | 20231227 | 163800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 165 | 20231227 | 163700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 166 | 20231227 | 163600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 167 | 20231227 | 163500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 168 | 20231227 | 163400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 169 | 20231227 | 163300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 170 | 20231227 | 163200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 171 | 20231227 | 163100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 172 | 20231227 | 163000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 173 | 20231227 | 162900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 174 | 20231227 | 162800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 175 | 20231227 | 162700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 176 | 20231227 | 162600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 177 | 20231227 | 162500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 178 | 20231227 | 162400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 179 | 20231227 | 162300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 180 | 20231227 | 162200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 181 | 20231227 | 162100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 182 | 20231227 | 162000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 2335 |
| 183 | 20231227 | 161900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 184 | 20231227 | 161800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 185 | 20231227 | 161700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 186 | 20231227 | 161600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 187 | 20231227 | 161500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 188 | 20231227 | 161400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 189 | 20231227 | 161300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 190 | 20231227 | 161200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 191 | 20231227 | 161100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 192 | 20231227 | 161000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 193 | 20231227 | 160900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 194 | 20231227 | 160800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 195 | 20231227 | 160700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 196 | 20231227 | 160600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 197 | 20231227 | 160500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 198 | 20231227 | 160400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 199 | 20231227 | 160300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 200 | 20231227 | 160200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 201 | 20231227 | 160100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 202 | 20231227 | 160000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 203 | 20231227 | 155900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 204 | 20231227 | 155800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 205 | 20231227 | 155700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 206 | 20231227 | 155600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 207 | 20231227 | 155500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 208 | 20231227 | 155400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 209 | 20231227 | 155300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 210 | 20231227 | 155200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 211 | 20231227 | 155100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 212 | 20231227 | 155000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 2335 |
| 213 | 20231227 | 154900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 214 | 20231227 | 154800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 215 | 20231227 | 154700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 216 | 20231227 | 154600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 217 | 20231227 | 154500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 218 | 20231227 | 154400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 219 | 20231227 | 154300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 220 | 20231227 | 154200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 221 | 20231227 | 154100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 222 | 20231227 | 154000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 223 | 20231227 | 153900 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 224 | 20231227 | 153800 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 225 | 20231227 | 153700 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 226 | 20231227 | 153600 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 227 | 20231227 | 153500 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 228 | 20231227 | 153400 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 229 | 20231227 | 153300 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 230 | 20231227 | 153200 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 231 | 20231227 | 153100 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 0 |
| 232 | 20231227 | 153000 | 26881849400 | 93600 | 93600 | 93600 | 93600 | 2335 |
| 233 | 20231227 | 152900 | 26663293400 | 93700 | 93700 | 93700 | 93700 | 0 |
| 234 | 20231227 | 152800 | 26663293400 | 93700 | 93700 | 93700 | 93700 | 0 |
| 235 | 20231227 | 152700 | 26663293400 | 93700 | 93700 | 93700 | 93700 | 0 |
| 236 | 20231227 | 152600 | 26663293400 | 93700 | 93700 | 93700 | 93700 | 0 |
| 237 | 20231227 | 152500 | 26663293400 | 93700 | 93700 | 93700 | 93700 | 0 |
| 238 | 20231227 | 152400 | 26663293400 | 93700 | 93700 | 93700 | 93700 | 0 |
| 239 | 20231227 | 152300 | 26663293400 | 93700 | 93700 | 93700 | 93700 | 0 |
| 240 | 20231227 | 152200 | 26663293400 | 93700 | 93700 | 93700 | 93700 | 0 |
| 241 | 20231227 | 152100 | 26663293400 | 93700 | 93700 | 93700 | 93700 | 0 |
| 242 | 20231227 | 152000 | 26663293400 | 93700 | 93700 | 93700 | 93700 | 0 |
| 243 | 20231227 | 151900 | 26663293400 | 93700 | 93800 | 94000 | 93700 | 715 |
| 244 | 20231227 | 151800 | 26596197400 | 93800 | 93800 | 93900 | 93700 | 730 |
| 245 | 20231227 | 151700 | 26527732800 | 93800 | 93900 | 93900 | 93700 | 764 |
| 246 | 20231227 | 151600 | 26456049500 | 93900 | 93800 | 94000 | 93700 | 631 |
| 247 | 20231227 | 151500 | 26396833600 | 94000 | 93900 | 94000 | 93700 | 691 |
| 248 | 20231227 | 151400 | 26331966500 | 94000 | 94000 | 94000 | 93700 | 994 |
| 249 | 20231227 | 151300 | 26238669400 | 94000 | 93900 | 94000 | 93900 | 600 |
| 250 | 20231227 | 151200 | 26182291400 | 93900 | 94100 | 94100 | 93900 | 745 |
| 251 | 20231227 | 151100 | 26112250300 | 94100 | 94000 | 94200 | 94000 | 457 |
| 252 | 20231227 | 151000 | 26069245100 | 94200 | 94100 | 94200 | 94000 | 847 |
| 253 | 20231227 | 150900 | 25989566500 | 94100 | 94000 | 94100 | 93900 | 628 |
| 254 | 20231227 | 150800 | 25930517400 | 94000 | 94000 | 94100 | 93900 | 1129 |
| 255 | 20231227 | 150700 | 25824401300 | 94000 | 94100 | 94200 | 93900 | 1418 |
| 256 | 20231227 | 150600 | 25691071100 | 94000 | 94200 | 94300 | 94000 | 1771 |
| 257 | 20231227 | 150500 | 25524310700 | 94200 | 94200 | 94300 | 94100 | 1097 |
| 258 | 20231227 | 150400 | 25420952700 | 94200 | 94200 | 94300 | 94100 | 687 |
| 259 | 20231227 | 150300 | 25356212200 | 94200 | 94200 | 94300 | 94100 | 1456 |
| 260 | 20231227 | 150200 | 25219049000 | 94300 | 94200 | 94300 | 94100 | 1673 |
| 261 | 20231227 | 150100 | 25061376000 | 94200 | 94200 | 94200 | 94000 | 682 |
| 262 | 20231227 | 150000 | 24997139700 | 94200 | 94300 | 94300 | 94100 | 1311 |
| 263 | 20231227 | 145900 | 24873642900 | 94300 | 94300 | 94300 | 94200 | 553 |
| 264 | 20231227 | 145800 | 24821503100 | 94300 | 94300 | 94300 | 94000 | 1027 |
| 265 | 20231227 | 145700 | 24724696300 | 94300 | 94200 | 94300 | 94100 | 1220 |
| 266 | 20231227 | 145600 | 24609719200 | 94100 | 94200 | 94300 | 94000 | 887 |
| 267 | 20231227 | 145500 | 24526167300 | 94200 | 94300 | 94300 | 94100 | 878 |
| 268 | 20231227 | 145400 | 24443451300 | 94300 | 94200 | 94300 | 94000 | 1476 |
| 269 | 20231227 | 145300 | 24304378600 | 94200 | 94300 | 94300 | 94100 | 750 |
| 270 | 20231227 | 145200 | 24233715400 | 94300 | 94400 | 94400 | 94100 | 1372 |
| 271 | 20231227 | 145100 | 24104430600 | 94400 | 94300 | 94400 | 94200 | 1437 |
| 272 | 20231227 | 145000 | 23968891000 | 94400 | 94300 | 94400 | 94200 | 840 |
| 273 | 20231227 | 144900 | 23889674700 | 94300 | 94400 | 94400 | 94200 | 2022 |
| 274 | 20231227 | 144800 | 23699007400 | 94300 | 94200 | 94400 | 94100 | 1316 |
| 275 | 20231227 | 144700 | 23574942700 | 94200 | 94100 | 94300 | 94100 | 1018 |
| 276 | 20231227 | 144600 | 23479018900 | 94200 | 94200 | 94300 | 94000 | 976 |
| 277 | 20231227 | 144500 | 23387082500 | 94200 | 94200 | 94300 | 94000 | 928 |
| 278 | 20231227 | 144400 | 23299655100 | 94200 | 94300 | 94300 | 94000 | 1476 |
| 279 | 20231227 | 144300 | 23160650100 | 94200 | 94200 | 94300 | 94100 | 1110 |
| 280 | 20231227 | 144200 | 23056064700 | 94200 | 94300 | 94300 | 94000 | 3290 |
| 281 | 20231227 | 144100 | 22746033800 | 94300 | 94100 | 94300 | 94000 | 1497 |
| 282 | 20231227 | 144000 | 22605055300 | 94100 | 94000 | 94100 | 94000 | 1204 |
| 283 | 20231227 | 143900 | 22491795500 | 93900 | 94000 | 94000 | 93900 | 1018 |
| 284 | 20231227 | 143800 | 22396121300 | 93900 | 93800 | 94000 | 93800 | 1063 |
| 285 | 20231227 | 143700 | 22296315500 | 93900 | 93900 | 93900 | 93700 | 955 |
| 286 | 20231227 | 143600 | 22206681200 | 93900 | 93900 | 94000 | 93700 | 878 |
| 287 | 20231227 | 143500 | 22124199300 | 94000 | 93800 | 94000 | 93600 | 922 |
| 288 | 20231227 | 143400 | 22037627500 | 93900 | 94000 | 94000 | 93600 | 1150 |
| 289 | 20231227 | 143300 | 21929778700 | 94000 | 93900 | 94000 | 93800 | 1195 |
| 290 | 20231227 | 143200 | 21817570300 | 93800 | 94100 | 94100 | 93800 | 1195 |
| 291 | 20231227 | 143100 | 21705287400 | 94000 | 94000 | 94100 | 93900 | 1085 |
| 292 | 20231227 | 143000 | 21603285600 | 94000 | 94100 | 94200 | 94000 | 1691 |
| 293 | 20231227 | 142900 | 21444120100 | 94200 | 94100 | 94200 | 94100 | 1125 |
| 294 | 20231227 | 142800 | 21338203900 | 94100 | 94000 | 94100 | 93900 | 1989 |
| 295 | 20231227 | 142700 | 21151233400 | 94000 | 94100 | 94200 | 93900 | 2428 |
| 296 | 20231227 | 142600 | 20922964600 | 94100 | 93900 | 94100 | 93900 | 2142 |
| 297 | 20231227 | 142500 | 20721569300 | 93900 | 93900 | 94000 | 93800 | 681 |
| 298 | 20231227 | 142400 | 20657636100 | 93900 | 94000 | 94000 | 93700 | 1303 |
| 299 | 20231227 | 142300 | 20535315800 | 94000 | 93900 | 94000 | 93800 | 1758 |
| 300 | 20231227 | 142200 | 20370231100 | 93900 | 93900 | 93900 | 93700 | 1038 |
| 301 | 20231227 | 142100 | 20272832800 | 93900 | 93800 | 93900 | 93700 | 1213 |
| 302 | 20231227 | 142000 | 20159049800 | 93700 | 93700 | 93900 | 93700 | 671 |
| 303 | 20231227 | 141900 | 20096118200 | 93800 | 93600 | 93900 | 93600 | 2251 |
| 304 | 20231227 | 141800 | 19885076800 | 93600 | 93500 | 93600 | 93400 | 1052 |
| 305 | 20231227 | 141700 | 19786627000 | 93500 | 93400 | 93500 | 93400 | 1322 |
| 306 | 20231227 | 141600 | 19663035100 | 93400 | 93400 | 93500 | 93300 | 1195 |
| 307 | 20231227 | 141500 | 19551379800 | 93400 | 93400 | 93400 | 93300 | 809 |
| 308 | 20231227 | 141400 | 19475821300 | 93400 | 93400 | 93400 | 93200 | 1662 |
| 309 | 20231227 | 141300 | 19320716800 | 93400 | 93300 | 93400 | 93300 | 1516 |
| 310 | 20231227 | 141200 | 19179139000 | 93400 | 93300 | 93400 | 93200 | 1267 |
| 311 | 20231227 | 141100 | 19060874500 | 93300 | 93400 | 93400 | 93200 | 842 |
| 312 | 20231227 | 141000 | 18982289500 | 93400 | 93000 | 93400 | 92900 | 10293 |
| 313 | 20231227 | 140900 | 18023847600 | 92900 | 93000 | 93000 | 92900 | 2405 |
| 314 | 20231227 | 140800 | 17800332800 | 92900 | 93000 | 93000 | 92900 | 815 |
| 315 | 20231227 | 140700 | 17724552700 | 93000 | 93000 | 93000 | 92900 | 861 |
| 316 | 20231227 | 140600 | 17644484200 | 93000 | 92900 | 93000 | 92800 | 1673 |
| 317 | 20231227 | 140500 | 17489060600 | 92900 | 92900 | 92900 | 92800 | 1043 |
| 318 | 20231227 | 140400 | 17392181000 | 92800 | 92800 | 92900 | 92700 | 1497 |
| 319 | 20231227 | 140300 | 17253212400 | 92800 | 92800 | 92800 | 92700 | 1014 |
| 320 | 20231227 | 140200 | 17159144200 | 92800 | 92700 | 92800 | 92500 | 1715 |
| 321 | 20231227 | 140100 | 17000036300 | 92700 | 92700 | 92700 | 92600 | 796 |
| 322 | 20231227 | 140000 | 16926256400 | 92700 | 92800 | 92800 | 92600 | 1440 |
| 323 | 20231227 | 135900 | 16792716300 | 92800 | 92700 | 92800 | 92700 | 2460 |
| 324 | 20231227 | 135800 | 16564623500 | 92700 | 92600 | 92700 | 92500 | 1766 |
| 325 | 20231227 | 135700 | 16401063000 | 92600 | 92500 | 92600 | 92400 | 2227 |
| 326 | 20231227 | 135600 | 16195040900 | 92500 | 92600 | 92600 | 92400 | 1350 |
| 327 | 20231227 | 135500 | 16070163200 | 92600 | 92500 | 92600 | 92500 | 508 |
| 328 | 20231227 | 135400 | 16023125500 | 92600 | 92500 | 92600 | 92500 | 831 |
| 329 | 20231227 | 135300 | 15946194400 | 92400 | 92500 | 92500 | 92400 | 513 |
| 330 | 20231227 | 135200 | 15898749700 | 92500 | 92500 | 92500 | 92400 | 527 |
| 331 | 20231227 | 135100 | 15850023500 | 92500 | 92500 | 92500 | 92500 | 378 |
| 332 | 20231227 | 135000 | 15815058500 | 92500 | 92500 | 92500 | 92400 | 337 |
| 333 | 20231227 | 134900 | 15783886500 | 92500 | 92500 | 92500 | 92400 | 619 |
| 334 | 20231227 | 134800 | 15726639900 | 92500 | 92600 | 92600 | 92400 | 1584 |
| 335 | 20231227 | 134700 | 15580099100 | 92500 | 92600 | 92600 | 92500 | 600 |
| 336 | 20231227 | 134600 | 15524543300 | 92500 | 92500 | 92500 | 92500 | 4505 |
| 337 | 20231227 | 134500 | 15107830800 | 92400 | 92500 | 92500 | 92400 | 248 |
| 338 | 20231227 | 134400 | 15084892100 | 92500 | 92400 | 92500 | 92300 | 563 |
| 339 | 20231227 | 134300 | 15032836600 | 92300 | 92400 | 92400 | 92300 | 590 |
| 340 | 20231227 | 134200 | 14978330200 | 92400 | 92400 | 92400 | 92300 | 718 |
| 341 | 20231227 | 134100 | 14912021300 | 92400 | 92400 | 92400 | 92300 | 372 |
| 342 | 20231227 | 134000 | 14877655400 | 92400 | 92400 | 92400 | 92300 | 497 |
| 343 | 20231227 | 133900 | 14831733200 | 92300 | 92400 | 92400 | 92300 | 853 |
| 344 | 20231227 | 133800 | 14752930900 | 92400 | 92400 | 92400 | 92400 | 262 |
| 345 | 20231227 | 133700 | 14728722100 | 92400 | 92400 | 92400 | 92400 | 459 |
| 346 | 20231227 | 133600 | 14686310500 | 92400 | 92400 | 92400 | 92400 | 333 |
| 347 | 20231227 | 133500 | 14655541300 | 92400 | 92400 | 92400 | 92300 | 555 |
| 348 | 20231227 | 133400 | 14604259800 | 92400 | 92400 | 92400 | 92300 | 283 |
| 349 | 20231227 | 133300 | 14578110900 | 92400 | 92400 | 92400 | 92400 | 691 |
| 350 | 20231227 | 133200 | 14514262500 | 92400 | 92400 | 92400 | 92300 | 561 |
| 351 | 20231227 | 133100 | 14462428700 | 92400 | 92400 | 92400 | 92300 | 284 |
| 352 | 20231227 | 133000 | 14436192100 | 92400 | 92400 | 92400 | 92300 | 470 |
| 353 | 20231227 | 132900 | 14392765800 | 92400 | 92400 | 92400 | 92300 | 248 |
| 354 | 20231227 | 132800 | 14369851700 | 92400 | 92300 | 92400 | 92300 | 420 |
| 355 | 20231227 | 132700 | 14331078100 | 92300 | 92300 | 92300 | 92300 | 311 |
| 356 | 20231227 | 132600 | 14302372800 | 92300 | 92300 | 92300 | 92200 | 514 |
| 357 | 20231227 | 132500 | 14254940000 | 92300 | 92300 | 92300 | 92200 | 458 |
| 358 | 20231227 | 132400 | 14212666700 | 92300 | 92300 | 92300 | 92200 | 311 |
| 359 | 20231227 | 132300 | 14183961800 | 92300 | 92300 | 92300 | 92200 | 129 |
| 360 | 20231227 | 132200 | 14172056700 | 92300 | 92300 | 92300 | 92100 | 336 |
| 361 | 20231227 | 132100 | 14141057400 | 92300 | 92300 | 92300 | 92100 | 519 |
| 362 | 20231227 | 132000 | 14093197000 | 92200 | 92300 | 92300 | 92200 | 862 |
| 363 | 20231227 | 131900 | 14013642000 | 92300 | 92300 | 92300 | 92300 | 218 |
| 364 | 20231227 | 131800 | 13993520600 | 92300 | 92300 | 92300 | 92300 | 209 |
| 365 | 20231227 | 131700 | 13974229900 | 92300 | 92300 | 92300 | 92300 | 199 |
| 366 | 20231227 | 131600 | 13955862200 | 92300 | 92400 | 92400 | 92200 | 1954 |
| 367 | 20231227 | 131500 | 13775489800 | 92400 | 92400 | 92400 | 92300 | 235 |
| 368 | 20231227 | 131400 | 13753779300 | 92400 | 92300 | 92400 | 92300 | 231 |
| 369 | 20231227 | 131300 | 13732435000 | 92400 | 92300 | 92400 | 92300 | 1164 |
| 370 | 20231227 | 131200 | 13624881600 | 92400 | 92400 | 92400 | 92300 | 261 |
| 371 | 20231227 | 131100 | 13600765700 | 92300 | 92400 | 92400 | 92300 | 276 |
| 372 | 20231227 | 131000 | 13575269500 | 92400 | 92400 | 92400 | 92300 | 369 |
| 373 | 20231227 | 130900 | 13541185400 | 92300 | 92400 | 92400 | 92300 | 485 |
| 374 | 20231227 | 130800 | 13496379800 | 92400 | 92300 | 92400 | 92200 | 2432 |
| 375 | 20231227 | 130700 | 13271794000 | 92300 | 92300 | 92300 | 92200 | 239 |
| 376 | 20231227 | 130600 | 13249737300 | 92300 | 92200 | 92300 | 92200 | 540 |
| 377 | 20231227 | 130500 | 13199903100 | 92300 | 92200 | 92300 | 92100 | 386 |
| 378 | 20231227 | 130400 | 13164299100 | 92200 | 92200 | 92200 | 92200 | 441 |
| 379 | 20231227 | 130300 | 13123638900 | 92200 | 92200 | 92200 | 92100 | 144 |
| 380 | 20231227 | 130200 | 13110365200 | 92200 | 92200 | 92200 | 92100 | 188 |
| 381 | 20231227 | 130100 | 13093035400 | 92200 | 92200 | 92200 | 92100 | 200 |
| 382 | 20231227 | 130000 | 13074603500 | 92200 | 92200 | 92200 | 92200 | 127 |
| 383 | 20231227 | 125900 | 13062894100 | 92200 | 92200 | 92200 | 92100 | 366 |
| 384 | 20231227 | 125800 | 13029172000 | 92200 | 92200 | 92200 | 92100 | 222 |
| 385 | 20231227 | 125700 | 13008710600 | 92200 | 92200 | 92200 | 92100 | 368 |
| 386 | 20231227 | 125600 | 12974805900 | 92200 | 92300 | 92300 | 92100 | 1534 |
| 387 | 20231227 | 125500 | 12833369400 | 92300 | 92200 | 92300 | 92100 | 774 |
| 388 | 20231227 | 125400 | 12762009600 | 92200 | 92100 | 92200 | 92100 | 160 |
| 389 | 20231227 | 125300 | 12747257700 | 92200 | 92200 | 92200 | 92100 | 110 |
| 390 | 20231227 | 125200 | 12737118200 | 92200 | 92200 | 92200 | 92100 | 187 |
| 391 | 20231227 | 125100 | 12719877800 | 92200 | 92300 | 92300 | 92100 | 3010 |
| 392 | 20231227 | 125000 | 12442344100 | 92300 | 92300 | 92300 | 92300 | 203 |
| 393 | 20231227 | 124900 | 12423607200 | 92300 | 92300 | 92300 | 92200 | 109 |
| 394 | 20231227 | 124800 | 12413546900 | 92300 | 92200 | 92300 | 92200 | 314 |
| 395 | 20231227 | 124700 | 12384570700 | 92200 | 92300 | 92300 | 92200 | 541 |
| 396 | 20231227 | 124600 | 12334668800 | 92300 | 92300 | 92300 | 92200 | 186 |
| 397 | 20231227 | 124500 | 12317502700 | 92200 | 92200 | 92300 | 92200 | 312 |
| 398 | 20231227 | 124400 | 12288719500 | 92300 | 92300 | 92300 | 92200 | 797 |
| 399 | 20231227 | 124300 | 12215158400 | 92300 | 92300 | 92300 | 92200 | 572 |
| 400 | 20231227 | 124200 | 12162383700 | 92300 | 92200 | 92300 | 92200 | 759 |
| 401 | 20231227 | 124100 | 12092391700 | 92200 | 92200 | 92200 | 92200 | 729 |
| 402 | 20231227 | 124000 | 12025177900 | 92200 | 92200 | 92200 | 92100 | 1726 |
| 403 | 20231227 | 123900 | 11866041100 | 92200 | 92100 | 92200 | 92100 | 135 |
| 404 | 20231227 | 123800 | 11853598400 | 92200 | 92200 | 92200 | 92200 | 366 |
| 405 | 20231227 | 123700 | 11819853200 | 92100 | 92200 | 92200 | 92100 | 305 |
| 406 | 20231227 | 123600 | 11791743400 | 92100 | 92200 | 92200 | 92100 | 198 |
| 407 | 20231227 | 123500 | 11773489600 | 92200 | 92200 | 92200 | 92100 | 139 |
| 408 | 20231227 | 123400 | 11760677100 | 92200 | 92100 | 92200 | 92100 | 242 |
| 409 | 20231227 | 123300 | 11738368500 | 92200 | 92200 | 92200 | 92100 | 129 |
| 410 | 20231227 | 123200 | 11726474800 | 92200 | 92200 | 92200 | 92200 | 172 |
| 411 | 20231227 | 123100 | 11710616400 | 92200 | 92200 | 92200 | 92200 | 144 |
| 412 | 20231227 | 123000 | 11697339600 | 92200 | 92100 | 92200 | 92100 | 157 |
| 413 | 20231227 | 122900 | 11682875700 | 92100 | 92100 | 92100 | 92000 | 157 |
| 414 | 20231227 | 122800 | 11668417600 | 92100 | 92100 | 92100 | 92000 | 221 |
| 415 | 20231227 | 122700 | 11648063700 | 92100 | 92100 | 92100 | 92100 | 101 |
| 416 | 20231227 | 122600 | 11638761600 | 92000 | 92100 | 92100 | 92000 | 375 |
| 417 | 20231227 | 122500 | 11604229300 | 92100 | 92100 | 92100 | 92000 | 129 |
| 418 | 20231227 | 122400 | 11592352600 | 92100 | 92100 | 92100 | 92000 | 248 |
| 419 | 20231227 | 122300 | 11569512300 | 92100 | 92100 | 92100 | 92000 | 181 |
| 420 | 20231227 | 122200 | 11552842600 | 92000 | 92100 | 92100 | 92000 | 98 |
| 421 | 20231227 | 122100 | 11543818200 | 92100 | 92100 | 92100 | 92000 | 905 |
| 422 | 20231227 | 122000 | 11460540200 | 92100 | 92100 | 92100 | 92000 | 83 |
| 423 | 20231227 | 121900 | 11452896100 | 92100 | 92100 | 92100 | 92000 | 233 |
| 424 | 20231227 | 121800 | 11431437500 | 92100 | 92100 | 92100 | 92000 | 155 |
| 425 | 20231227 | 121700 | 11417163000 | 92100 | 92100 | 92100 | 92000 | 130 |
| 426 | 20231227 | 121600 | 11405190600 | 92100 | 92100 | 92100 | 92000 | 151 |
| 427 | 20231227 | 121500 | 11391284600 | 92100 | 92100 | 92100 | 92000 | 171 |
| 428 | 20231227 | 121400 | 11375540700 | 92100 | 92100 | 92100 | 92000 | 159 |
| 429 | 20231227 | 121300 | 11360898100 | 92100 | 92000 | 92100 | 92000 | 215 |
| 430 | 20231227 | 121200 | 11341106700 | 92000 | 92100 | 92100 | 92000 | 273 |
| 431 | 20231227 | 121100 | 11315982100 | 92000 | 92100 | 92100 | 92000 | 375 |
| 432 | 20231227 | 121000 | 11281476700 | 92100 | 92100 | 92200 | 92000 | 431 |
| 433 | 20231227 | 120900 | 11241774400 | 92200 | 92200 | 92200 | 92100 | 774 |
| 434 | 20231227 | 120800 | 11170482100 | 92200 | 92200 | 92200 | 92100 | 333 |
| 435 | 20231227 | 120700 | 11139780200 | 92200 | 92200 | 92200 | 92100 | 201 |
| 436 | 20231227 | 120600 | 11121253200 | 92200 | 92200 | 92200 | 92100 | 263 |
| 437 | 20231227 | 120500 | 11097012400 | 92200 | 92200 | 92200 | 92100 | 387 |
| 438 | 20231227 | 120400 | 11061332500 | 92200 | 92200 | 92200 | 92100 | 211 |
| 439 | 20231227 | 120300 | 11041880000 | 92200 | 92200 | 92200 | 92100 | 207 |
| 440 | 20231227 | 120200 | 11022794700 | 92200 | 92100 | 92200 | 92100 | 225 |
| 441 | 20231227 | 120100 | 11002063300 | 92200 | 92200 | 92200 | 92100 | 313 |
| 442 | 20231227 | 120000 | 10973211400 | 92200 | 92100 | 92200 | 92000 | 325 |
| 443 | 20231227 | 115900 | 10943277700 | 92100 | 92100 | 92100 | 92000 | 181 |
| 444 | 20231227 | 115800 | 10926611500 | 92100 | 92100 | 92100 | 92100 | 248 |
| 445 | 20231227 | 115700 | 10903770700 | 92100 | 92100 | 92100 | 92100 | 166 |
| 446 | 20231227 | 115600 | 10888482100 | 92100 | 92100 | 92100 | 92000 | 745 |
| 447 | 20231227 | 115500 | 10819877600 | 92100 | 92000 | 92100 | 92000 | 1338 |
| 448 | 20231227 | 115400 | 10696773900 | 92000 | 92000 | 92000 | 91900 | 133 |
| 449 | 20231227 | 115300 | 10684538300 | 92000 | 92000 | 92000 | 91900 | 419 |
| 450 | 20231227 | 115200 | 10645992300 | 92000 | 92000 | 92000 | 91900 | 176 |
| 451 | 20231227 | 115100 | 10629806000 | 92000 | 92000 | 92000 | 91900 | 251 |
| 452 | 20231227 | 115000 | 10606716400 | 92000 | 92000 | 92000 | 91900 | 185 |
| 453 | 20231227 | 114900 | 10589698900 | 92000 | 92000 | 92000 | 91900 | 58 |
| 454 | 20231227 | 114800 | 10584363000 | 92000 | 92000 | 92000 | 92000 | 203 |
| 455 | 20231227 | 114700 | 10565687000 | 91900 | 91900 | 92000 | 91900 | 660 |
| 456 | 20231227 | 114600 | 10505015700 | 91900 | 91900 | 92000 | 91900 | 320 |
| 457 | 20231227 | 114500 | 10475598700 | 92000 | 91900 | 92000 | 91900 | 377 |
| 458 | 20231227 | 114400 | 10440928800 | 91900 | 92000 | 92000 | 91900 | 211 |
| 459 | 20231227 | 114300 | 10421528300 | 91900 | 92000 | 92100 | 91900 | 1063 |
| 460 | 20231227 | 114200 | 10323723000 | 92100 | 92100 | 92100 | 92000 | 175 |
| 461 | 20231227 | 114100 | 10307605800 | 92100 | 92100 | 92100 | 92000 | 168 |
| 462 | 20231227 | 114000 | 10292135300 | 92100 | 92100 | 92100 | 92000 | 156 |
| 463 | 20231227 | 113900 | 10277769200 | 92100 | 92100 | 92100 | 92000 | 634 |
| 464 | 20231227 | 113800 | 10219427800 | 92100 | 92100 | 92100 | 92100 | 149 |
| 465 | 20231227 | 113700 | 10205704900 | 92100 | 92100 | 92100 | 92000 | 260 |
| 466 | 20231227 | 113600 | 10181763300 | 92100 | 92100 | 92100 | 92100 | 204 |
| 467 | 20231227 | 113500 | 10162974900 | 92100 | 92100 | 92100 | 92000 | 204 |
| 468 | 20231227 | 113400 | 10144187200 | 92100 | 92100 | 92100 | 92000 | 331 |
| 469 | 20231227 | 113300 | 10113707100 | 92100 | 92100 | 92100 | 92100 | 194 |
| 470 | 20231227 | 113200 | 10095839700 | 92100 | 92100 | 92100 | 92100 | 160 |
| 471 | 20231227 | 113100 | 10081103700 | 92100 | 92000 | 92100 | 92000 | 190 |
| 472 | 20231227 | 113000 | 10063606200 | 92100 | 92100 | 92100 | 92000 | 158 |
| 473 | 20231227 | 112900 | 10049057600 | 92100 | 92100 | 92100 | 92000 | 205 |
| 474 | 20231227 | 112800 | 10030178200 | 92100 | 92100 | 92100 | 92000 | 140 |
| 475 | 20231227 | 112700 | 10017284600 | 92100 | 92100 | 92100 | 92000 | 105 |
| 476 | 20231227 | 112600 | 10007614500 | 92100 | 92100 | 92100 | 92000 | 478 |
| 477 | 20231227 | 112500 | 9963627900 | 92100 | 92100 | 92100 | 92000 | 195 |
| 478 | 20231227 | 112400 | 9945669100 | 92100 | 92000 | 92100 | 92000 | 92 |
| 479 | 20231227 | 112300 | 9937196600 | 92000 | 92200 | 92200 | 92000 | 1012 |
| 480 | 20231227 | 112200 | 9844049000 | 92200 | 92200 | 92200 | 92100 | 165 |
| 481 | 20231227 | 112100 | 9828837100 | 92200 | 92100 | 92200 | 92100 | 304 |
| 482 | 20231227 | 112000 | 9800822900 | 92100 | 92100 | 92100 | 92000 | 1284 |
| 483 | 20231227 | 111900 | 9682568700 | 92100 | 92100 | 92100 | 92000 | 291 |
| 484 | 20231227 | 111800 | 9655777900 | 92100 | 92200 | 92200 | 92000 | 2167 |
| 485 | 20231227 | 111700 | 9456296800 | 92200 | 92100 | 92200 | 92000 | 2561 |
| 486 | 20231227 | 111600 | 9220424900 | 92100 | 92100 | 92100 | 92000 | 263 |
| 487 | 20231227 | 111500 | 9196204500 | 92100 | 92100 | 92100 | 92000 | 407 |
| 488 | 20231227 | 111400 | 9158733000 | 92100 | 92000 | 92100 | 91900 | 180 |
| 489 | 20231227 | 111300 | 9142164300 | 92000 | 92000 | 92100 | 91900 | 515 |
| 490 | 20231227 | 111200 | 9094775900 | 92000 | 92000 | 92000 | 92000 | 603 |
| 491 | 20231227 | 111100 | 9039299900 | 92000 | 92000 | 92000 | 91900 | 320 |
| 492 | 20231227 | 111000 | 9009860000 | 92000 | 92000 | 92000 | 91900 | 421 |
| 493 | 20231227 | 110900 | 8971148000 | 92000 | 92000 | 92000 | 92000 | 174 |
| 494 | 20231227 | 110800 | 8955140000 | 92000 | 92000 | 92000 | 91900 | 148 |
| 495 | 20231227 | 110700 | 8941530900 | 91900 | 91900 | 92000 | 91900 | 199 |
| 496 | 20231227 | 110600 | 8923235700 | 91900 | 92000 | 92000 | 91900 | 162 |
| 497 | 20231227 | 110500 | 8908335700 | 92000 | 92000 | 92000 | 91700 | 215 |
| 498 | 20231227 | 110400 | 8888579500 | 92000 | 92000 | 92000 | 91800 | 149 |
| 499 | 20231227 | 110300 | 8874883500 | 92000 | 92000 | 92000 | 91700 | 187 |
| 500 | 20231227 | 110200 | 8857686200 | 92000 | 92000 | 92000 | 91900 | 185 |
| 501 | 20231227 | 110100 | 8840673500 | 92000 | 92000 | 92000 | 91800 | 641 |
| 502 | 20231227 | 110000 | 8781754400 | 91900 | 92000 | 92000 | 91800 | 486 |
| 503 | 20231227 | 105900 | 8737053300 | 92000 | 91800 | 92000 | 91700 | 399 |
| 504 | 20231227 | 105800 | 8700408200 | 91900 | 92000 | 92000 | 91900 | 679 |
| 505 | 20231227 | 105700 | 8637981800 | 92000 | 92000 | 92100 | 92000 | 570 |
| 506 | 20231227 | 105600 | 8585540900 | 92000 | 92000 | 92000 | 91900 | 1866 |
| 507 | 20231227 | 105500 | 8413890300 | 92000 | 92000 | 92100 | 92000 | 506 |
| 508 | 20231227 | 105400 | 8367334200 | 92000 | 91900 | 92100 | 91800 | 6521 |
| 509 | 20231227 | 105300 | 7767834000 | 91900 | 91800 | 91900 | 91700 | 613 |
| 510 | 20231227 | 105200 | 7711551600 | 91800 | 91700 | 91800 | 91600 | 381 |
| 511 | 20231227 | 105100 | 7676602900 | 91700 | 91700 | 91800 | 91600 | 318 |
| 512 | 20231227 | 105000 | 7647427600 | 91700 | 91700 | 91800 | 91700 | 375 |
| 513 | 20231227 | 104900 | 7613022700 | 91800 | 91700 | 91800 | 91700 | 634 |
| 514 | 20231227 | 104800 | 7554874600 | 91700 | 91600 | 91700 | 91600 | 488 |
| 515 | 20231227 | 104700 | 7510138800 | 91600 | 91700 | 91700 | 91500 | 222 |
| 516 | 20231227 | 104600 | 7489790500 | 91600 | 91700 | 91700 | 90600 | 2764 |
| 517 | 20231227 | 104500 | 7237692000 | 91700 | 91700 | 91800 | 91600 | 796 |
| 518 | 20231227 | 104400 | 7164701400 | 91800 | 91800 | 91800 | 91700 | 339 |
| 519 | 20231227 | 104300 | 7133588100 | 91800 | 91800 | 91800 | 91700 | 325 |
| 520 | 20231227 | 104200 | 7103755700 | 91700 | 91800 | 91800 | 91700 | 560 |
| 521 | 20231227 | 104100 | 7052355400 | 91800 | 91700 | 91800 | 91600 | 230 |
| 522 | 20231227 | 104000 | 7031253300 | 91700 | 91700 | 91800 | 91600 | 422 |
| 523 | 20231227 | 103900 | 6992553600 | 91700 | 91700 | 91700 | 91600 | 177 |
| 524 | 20231227 | 103800 | 6976323800 | 91600 | 91800 | 91900 | 91600 | 401 |
| 525 | 20231227 | 103700 | 6939528100 | 91800 | 91800 | 91900 | 91700 | 513 |
| 526 | 20231227 | 103600 | 6892429100 | 91900 | 91900 | 91900 | 91800 | 329 |
| 527 | 20231227 | 103500 | 6862208300 | 91900 | 91800 | 91900 | 91800 | 200 |
| 528 | 20231227 | 103400 | 6843847200 | 91800 | 91900 | 91900 | 91700 | 208 |
| 529 | 20231227 | 103300 | 6824737200 | 91900 | 91800 | 91900 | 91700 | 837 |
| 530 | 20231227 | 103200 | 6747861800 | 91800 | 91500 | 91800 | 91500 | 369 |
| 531 | 20231227 | 103100 | 6714037700 | 91500 | 91700 | 91700 | 91400 | 1672 |
| 532 | 20231227 | 103000 | 6560888200 | 91800 | 92000 | 92000 | 91700 | 749 |
| 533 | 20231227 | 102900 | 6492099400 | 92000 | 91900 | 92000 | 91900 | 531 |
| 534 | 20231227 | 102800 | 6443262200 | 91900 | 91800 | 92000 | 91800 | 2932 |
| 535 | 20231227 | 102700 | 6173730700 | 91800 | 91800 | 91800 | 91800 | 666 |
| 536 | 20231227 | 102600 | 6112591900 | 91800 | 91800 | 91800 | 91700 | 648 |
| 537 | 20231227 | 102500 | 6053108100 | 91800 | 91800 | 91900 | 91700 | 1419 |
| 538 | 20231227 | 102400 | 5922832400 | 91800 | 91600 | 91800 | 90900 | 1443 |
| 539 | 20231227 | 102300 | 5790840900 | 91600 | 91600 | 91700 | 91000 | 2282 |
| 540 | 20231227 | 102200 | 5582240500 | 91600 | 91600 | 91700 | 91000 | 869 |
| 541 | 20231227 | 102100 | 5502896700 | 91600 | 91500 | 91700 | 91000 | 1351 |
| 542 | 20231227 | 102000 | 5379662300 | 91400 | 91600 | 91700 | 91200 | 1010 |
| 543 | 20231227 | 101900 | 5287328800 | 91600 | 91500 | 91600 | 91500 | 406 |
| 544 | 20231227 | 101800 | 5250147500 | 91500 | 91600 | 91600 | 91400 | 198 |
| 545 | 20231227 | 101700 | 5232019400 | 91500 | 91600 | 91600 | 91500 | 237 |
| 546 | 20231227 | 101600 | 5210316500 | 91600 | 91300 | 91700 | 91200 | 4230 |
| 547 | 20231227 | 101500 | 4823461500 | 91300 | 91300 | 91300 | 91200 | 253 |
| 548 | 20231227 | 101400 | 4800369100 | 91300 | 91300 | 91300 | 91200 | 169 |
| 549 | 20231227 | 101300 | 4784939900 | 91300 | 91200 | 91300 | 91100 | 1306 |
| 550 | 20231227 | 101200 | 4665707800 | 91300 | 91300 | 91300 | 91200 | 240 |
| 551 | 20231227 | 101100 | 4643802600 | 91300 | 91200 | 91400 | 91200 | 2473 |
| 552 | 20231227 | 101000 | 4418134400 | 91200 | 91200 | 91200 | 91100 | 302 |
| 553 | 20231227 | 100900 | 4390607900 | 91200 | 91100 | 91300 | 91000 | 2225 |
| 554 | 20231227 | 100800 | 4187829200 | 91100 | 91200 | 91200 | 91000 | 609 |
| 555 | 20231227 | 100700 | 4132354700 | 91200 | 91000 | 91300 | 91000 | 1660 |
| 556 | 20231227 | 100600 | 3980973200 | 91000 | 90800 | 91300 | 90800 | 3179 |
| 557 | 20231227 | 100500 | 3691572600 | 90800 | 90700 | 90800 | 90600 | 336 |
| 558 | 20231227 | 100400 | 3661095100 | 90700 | 90700 | 90700 | 90600 | 188 |
| 559 | 20231227 | 100300 | 3644046000 | 90700 | 90700 | 90700 | 90600 | 150 |
| 560 | 20231227 | 100200 | 3630451100 | 90700 | 90800 | 90800 | 90600 | 768 |
| 561 | 20231227 | 100100 | 3560792900 | 90700 | 90900 | 90900 | 90700 | 1035 |
| 562 | 20231227 | 100000 | 3466762100 | 90900 | 90700 | 90900 | 90700 | 978 |
| 563 | 20231227 | 095900 | 3377951700 | 90500 | 90500 | 90700 | 90400 | 778 |
| 564 | 20231227 | 095800 | 3307466600 | 90500 | 90700 | 90700 | 90400 | 269 |
| 565 | 20231227 | 095700 | 3283098900 | 90700 | 90600 | 90700 | 90600 | 175 |
| 566 | 20231227 | 095600 | 3267226500 | 90600 | 90700 | 90700 | 90600 | 46 |
| 567 | 20231227 | 095500 | 3263054800 | 90600 | 90700 | 90700 | 90500 | 747 |
| 568 | 20231227 | 095400 | 3195353200 | 90800 | 90800 | 91000 | 90800 | 1350 |
| 569 | 20231227 | 095300 | 3072622100 | 90800 | 90700 | 90900 | 90700 | 1110 |
| 570 | 20231227 | 095200 | 2971844800 | 90700 | 90400 | 90800 | 90300 | 1630 |
| 571 | 20231227 | 095100 | 2824212100 | 90400 | 90400 | 90400 | 90400 | 130 |
| 572 | 20231227 | 095000 | 2812460100 | 90400 | 90500 | 90500 | 90300 | 147 |
| 573 | 20231227 | 094900 | 2799168100 | 90500 | 90300 | 90500 | 90300 | 243 |
| 574 | 20231227 | 094800 | 2777197300 | 90400 | 90100 | 90400 | 90100 | 225 |
| 575 | 20231227 | 094700 | 2756906700 | 90000 | 90300 | 90400 | 90000 | 270 |
| 576 | 20231227 | 094600 | 2732539000 | 90300 | 90000 | 90300 | 89900 | 448 |
| 577 | 20231227 | 094500 | 2692192700 | 90000 | 89800 | 90000 | 89800 | 554 |
| 578 | 20231227 | 094400 | 2642428900 | 89700 | 89800 | 89800 | 89700 | 173 |
| 579 | 20231227 | 094300 | 2626894000 | 89700 | 89800 | 89800 | 89700 | 34 |
| 580 | 20231227 | 094200 | 2623842100 | 89800 | 89700 | 89800 | 89700 | 514 |
| 581 | 20231227 | 094100 | 2577715300 | 89600 | 89700 | 89800 | 89600 | 142 |
| 582 | 20231227 | 094000 | 2564983500 | 89700 | 89700 | 89800 | 89700 | 241 |
| 583 | 20231227 | 093900 | 2543363900 | 89800 | 89700 | 89800 | 89700 | 205 |
| 584 | 20231227 | 093800 | 2524972000 | 89700 | 89500 | 89700 | 89500 | 162 |
| 585 | 20231227 | 093700 | 2510454400 | 89700 | 89700 | 89700 | 89600 | 957 |
| 586 | 20231227 | 093600 | 2424691400 | 89700 | 89800 | 89800 | 89600 | 340 |
| 587 | 20231227 | 093500 | 2394211100 | 89800 | 89700 | 89800 | 89600 | 316 |
| 588 | 20231227 | 093400 | 2365865700 | 89700 | 89700 | 89800 | 89700 | 1036 |
| 589 | 20231227 | 093300 | 2272919400 | 89700 | 89900 | 89900 | 89700 | 1451 |
| 590 | 20231227 | 093200 | 2142604000 | 89900 | 89900 | 90000 | 89900 | 137 |
| 591 | 20231227 | 093100 | 2130283000 | 89900 | 90000 | 90000 | 89900 | 834 |
| 592 | 20231227 | 093000 | 2055292700 | 90000 | 90100 | 90100 | 89900 | 1018 |
| 593 | 20231227 | 092900 | 1963695500 | 90000 | 90000 | 90100 | 90000 | 208 |
| 594 | 20231227 | 092800 | 1944973800 | 90000 | 90100 | 90200 | 90000 | 683 |
| 595 | 20231227 | 092700 | 1883482900 | 90100 | 90100 | 90100 | 90000 | 42 |
| 596 | 20231227 | 092600 | 1879699300 | 90100 | 90100 | 90100 | 90000 | 64 |
| 597 | 20231227 | 092500 | 1873937100 | 90100 | 90000 | 90100 | 89900 | 398 |
| 598 | 20231227 | 092400 | 1838132500 | 90000 | 90100 | 90100 | 90000 | 581 |
| 599 | 20231227 | 092300 | 1785840300 | 90100 | 90100 | 90100 | 90000 | 66 |
| 600 | 20231227 | 092200 | 1779895000 | 90000 | 90200 | 90200 | 90000 | 213 |
| 601 | 20231227 | 092100 | 1760704900 | 90200 | 90000 | 90200 | 89900 | 77 |
| 602 | 20231227 | 092000 | 1753771200 | 90000 | 90100 | 90200 | 89900 | 1823 |
| 603 | 20231227 | 091900 | 1589637500 | 90200 | 90400 | 90400 | 90200 | 344 |
| 604 | 20231227 | 091800 | 1558585500 | 90400 | 90400 | 90500 | 90300 | 1473 |
| 605 | 20231227 | 091700 | 1425421400 | 90500 | 90500 | 90600 | 90500 | 340 |
| 606 | 20231227 | 091600 | 1394650800 | 90500 | 90700 | 90700 | 90300 | 1183 |
| 607 | 20231227 | 091500 | 1287595900 | 90600 | 90700 | 90700 | 90500 | 62 |
| 608 | 20231227 | 091400 | 1281974000 | 90600 | 90600 | 90600 | 90500 | 537 |
| 609 | 20231227 | 091300 | 1233323000 | 90600 | 90900 | 91000 | 90300 | 1726 |
| 610 | 20231227 | 091200 | 1076934400 | 90900 | 91000 | 91000 | 90800 | 150 |
| 611 | 20231227 | 091100 | 1063296800 | 90800 | 90700 | 90900 | 90700 | 442 |
| 612 | 20231227 | 091000 | 1023178600 | 90700 | 90800 | 90800 | 90700 | 54 |
| 613 | 20231227 | 090900 | 1018275600 | 90800 | 90600 | 90800 | 90500 | 277 |
| 614 | 20231227 | 090800 | 993169000 | 90500 | 90600 | 90600 | 90500 | 171 |
| 615 | 20231227 | 090700 | 977684200 | 90600 | 90800 | 90800 | 90500 | 474 |
| 616 | 20231227 | 090600 | 934681300 | 90900 | 91000 | 91000 | 90800 | 352 |
| 617 | 20231227 | 090500 | 902683800 | 90800 | 90700 | 91100 | 90500 | 1182 |
| 618 | 20231227 | 090400 | 795262300 | 90500 | 90400 | 90500 | 90300 | 527 |
| 619 | 20231227 | 090300 | 747661400 | 90200 | 90200 | 90200 | 90100 | 366 |
| 620 | 20231227 | 090200 | 714651300 | 90200 | 90600 | 90800 | 90100 | 1272 |
| 621 | 20231227 | 090100 | 599633400 | 90600 | 90400 | 90900 | 90400 | 1850 |
| 622 | 20231227 | 090000 | 432081700 | 90400 | 89900 | 90400 | 89900 | 4785 |