34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 192200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 48315 |
| 3 | 20231214 | 192100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 4 | 20231214 | 192000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 5 | 20231214 | 191900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 6 | 20231214 | 191800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 7 | 20231214 | 191700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 8 | 20231214 | 191600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 9 | 20231214 | 191500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 10 | 20231214 | 191400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 11 | 20231214 | 191300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 12 | 20231214 | 191200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 13 | 20231214 | 191100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 14 | 20231214 | 191000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 15 | 20231214 | 190900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 16 | 20231214 | 190800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 17 | 20231214 | 190700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 18 | 20231214 | 190600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 19 | 20231214 | 190500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 20 | 20231214 | 190400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 21 | 20231214 | 190300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 22 | 20231214 | 190200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 23 | 20231214 | 190100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 24 | 20231214 | 190000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 25 | 20231214 | 185900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 26 | 20231214 | 185800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 27 | 20231214 | 185700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 28 | 20231214 | 185600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 29 | 20231214 | 185500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 30 | 20231214 | 185400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 31 | 20231214 | 185300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 32 | 20231214 | 185200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 48315 |
| 33 | 20231214 | 185100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 34 | 20231214 | 185000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 35 | 20231214 | 184900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 36 | 20231214 | 184800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 37 | 20231214 | 184700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 38 | 20231214 | 184600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 39 | 20231214 | 184500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 40 | 20231214 | 184400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 41 | 20231214 | 184300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 42 | 20231214 | 184200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 43 | 20231214 | 184100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 44 | 20231214 | 184000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 45 | 20231214 | 183900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 46 | 20231214 | 183800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 47 | 20231214 | 183700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 48 | 20231214 | 183600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 49 | 20231214 | 183500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 50 | 20231214 | 183400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 51 | 20231214 | 183300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 52 | 20231214 | 183200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 53 | 20231214 | 183100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 54 | 20231214 | 183000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 55 | 20231214 | 182900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 56 | 20231214 | 182800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 57 | 20231214 | 182700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 58 | 20231214 | 182600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 59 | 20231214 | 182500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 60 | 20231214 | 182400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 61 | 20231214 | 182300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 62 | 20231214 | 182200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 48315 |
| 63 | 20231214 | 182100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 64 | 20231214 | 182000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 65 | 20231214 | 181900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 66 | 20231214 | 181800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 67 | 20231214 | 181700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 68 | 20231214 | 181600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 69 | 20231214 | 181500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 70 | 20231214 | 181400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 71 | 20231214 | 181300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 72 | 20231214 | 181200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 73 | 20231214 | 181100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 74 | 20231214 | 181000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 75 | 20231214 | 180900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 76 | 20231214 | 180800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 77 | 20231214 | 180700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 78 | 20231214 | 180600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 79 | 20231214 | 180500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 80 | 20231214 | 180400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 81 | 20231214 | 180300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 82 | 20231214 | 180200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 83 | 20231214 | 180100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 84 | 20231214 | 180000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 85 | 20231214 | 175900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 86 | 20231214 | 175800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 87 | 20231214 | 175700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 88 | 20231214 | 175600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 89 | 20231214 | 175500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 90 | 20231214 | 175400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 91 | 20231214 | 175300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 92 | 20231214 | 175200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 48315 |
| 93 | 20231214 | 175100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 94 | 20231214 | 175000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 95 | 20231214 | 174900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 96 | 20231214 | 174800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 97 | 20231214 | 174700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 98 | 20231214 | 174600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 99 | 20231214 | 174500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 100 | 20231214 | 174400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 101 | 20231214 | 174300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 102 | 20231214 | 174200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 103 | 20231214 | 174100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 104 | 20231214 | 174000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 105 | 20231214 | 173900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 106 | 20231214 | 173800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 107 | 20231214 | 173700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 108 | 20231214 | 173600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 109 | 20231214 | 173500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 110 | 20231214 | 173400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 111 | 20231214 | 173300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 112 | 20231214 | 173200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 113 | 20231214 | 173100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 114 | 20231214 | 173000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 115 | 20231214 | 172900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 116 | 20231214 | 172800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 117 | 20231214 | 172700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 118 | 20231214 | 172600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 119 | 20231214 | 172500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 120 | 20231214 | 172400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 121 | 20231214 | 172300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 122 | 20231214 | 172200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 48315 |
| 123 | 20231214 | 172100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 124 | 20231214 | 172000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 125 | 20231214 | 171900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 126 | 20231214 | 171800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 127 | 20231214 | 171700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 128 | 20231214 | 171600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 129 | 20231214 | 171500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 130 | 20231214 | 171400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 131 | 20231214 | 171300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 132 | 20231214 | 171200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 133 | 20231214 | 171100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 134 | 20231214 | 171000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 135 | 20231214 | 170900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 136 | 20231214 | 170800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 137 | 20231214 | 170700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 138 | 20231214 | 170600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 139 | 20231214 | 170500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 140 | 20231214 | 170400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 141 | 20231214 | 170300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 142 | 20231214 | 170200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 143 | 20231214 | 170100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 144 | 20231214 | 170000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 145 | 20231214 | 165900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 146 | 20231214 | 165800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 147 | 20231214 | 165700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 148 | 20231214 | 165600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 149 | 20231214 | 165500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 150 | 20231214 | 165400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 151 | 20231214 | 165300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 152 | 20231214 | 165200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 48315 |
| 153 | 20231214 | 165100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 154 | 20231214 | 165000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 155 | 20231214 | 164900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 156 | 20231214 | 164800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 157 | 20231214 | 164700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 158 | 20231214 | 164600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 159 | 20231214 | 164500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 160 | 20231214 | 164400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 161 | 20231214 | 164300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 162 | 20231214 | 164200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 163 | 20231214 | 164100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 164 | 20231214 | 164000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 165 | 20231214 | 163900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 166 | 20231214 | 163800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 167 | 20231214 | 163700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 168 | 20231214 | 163600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 169 | 20231214 | 163500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 170 | 20231214 | 163400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 171 | 20231214 | 163300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 172 | 20231214 | 163200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 173 | 20231214 | 163100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 174 | 20231214 | 163000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 175 | 20231214 | 162900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 176 | 20231214 | 162800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 177 | 20231214 | 162700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 178 | 20231214 | 162600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 179 | 20231214 | 162500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 180 | 20231214 | 162400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 181 | 20231214 | 162300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 182 | 20231214 | 162200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 48315 |
| 183 | 20231214 | 162100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 184 | 20231214 | 162000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 185 | 20231214 | 161900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 186 | 20231214 | 161800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 187 | 20231214 | 161700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 188 | 20231214 | 161600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 189 | 20231214 | 161500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 190 | 20231214 | 161400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 191 | 20231214 | 161300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 192 | 20231214 | 161200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 193 | 20231214 | 161100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 194 | 20231214 | 161000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 195 | 20231214 | 160900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 196 | 20231214 | 160800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 197 | 20231214 | 160700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 198 | 20231214 | 160600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 199 | 20231214 | 160500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 200 | 20231214 | 160400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 201 | 20231214 | 160300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 202 | 20231214 | 160200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 203 | 20231214 | 160100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 204 | 20231214 | 160000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 205 | 20231214 | 155900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 206 | 20231214 | 155800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 207 | 20231214 | 155700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 208 | 20231214 | 155600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 209 | 20231214 | 155500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 210 | 20231214 | 155400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 211 | 20231214 | 155300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 212 | 20231214 | 155200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 48315 |
| 213 | 20231214 | 155100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 214 | 20231214 | 155000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 215 | 20231214 | 154900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 216 | 20231214 | 154800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 217 | 20231214 | 154700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 218 | 20231214 | 154600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 219 | 20231214 | 154500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 220 | 20231214 | 154400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 221 | 20231214 | 154300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 222 | 20231214 | 154200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 223 | 20231214 | 154100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 224 | 20231214 | 154000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 225 | 20231214 | 153900 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 226 | 20231214 | 153800 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 227 | 20231214 | 153700 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 228 | 20231214 | 153600 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 229 | 20231214 | 153500 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 230 | 20231214 | 153400 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 231 | 20231214 | 153300 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 232 | 20231214 | 153200 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 233 | 20231214 | 153100 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 0 |
| 234 | 20231214 | 153000 | 22527929700 | 84100 | 84100 | 84100 | 84100 | 48315 |
| 235 | 20231214 | 152900 | 18464638200 | 84800 | 84800 | 84800 | 84800 | 0 |
| 236 | 20231214 | 152800 | 18464638200 | 84800 | 84800 | 84800 | 84800 | 0 |
| 237 | 20231214 | 152700 | 18464638200 | 84800 | 84800 | 84800 | 84800 | 0 |
| 238 | 20231214 | 152600 | 18464638200 | 84800 | 84800 | 84800 | 84800 | 0 |
| 239 | 20231214 | 152500 | 18464638200 | 84800 | 84800 | 84800 | 84800 | 0 |
| 240 | 20231214 | 152400 | 18464638200 | 84800 | 84800 | 84800 | 84800 | 0 |
| 241 | 20231214 | 152300 | 18464638200 | 84800 | 84800 | 84800 | 84800 | 0 |
| 242 | 20231214 | 152200 | 18464638200 | 84800 | 84800 | 84800 | 84800 | 0 |
| 243 | 20231214 | 152100 | 18464638200 | 84800 | 84800 | 84800 | 84800 | 0 |
| 244 | 20231214 | 152000 | 18464638200 | 84800 | 84800 | 84800 | 84800 | 0 |
| 245 | 20231214 | 151900 | 18464638200 | 84800 | 84900 | 85100 | 84800 | 458 |
| 246 | 20231214 | 151800 | 18425713400 | 85000 | 85000 | 85000 | 84700 | 664 |
| 247 | 20231214 | 151700 | 18369400600 | 84700 | 84800 | 85000 | 84700 | 629 |
| 248 | 20231214 | 151600 | 18316073600 | 84700 | 84800 | 85000 | 84700 | 1338 |
| 249 | 20231214 | 151500 | 18202629100 | 85000 | 84900 | 85000 | 84800 | 834 |
| 250 | 20231214 | 151400 | 18131841400 | 84800 | 84800 | 84900 | 84800 | 403 |
| 251 | 20231214 | 151300 | 18097644000 | 84900 | 84900 | 84900 | 84800 | 440 |
| 252 | 20231214 | 151200 | 18060314600 | 84800 | 85000 | 85000 | 84800 | 333 |
| 253 | 20231214 | 151100 | 18032053800 | 84800 | 84800 | 85000 | 84700 | 399 |
| 254 | 20231214 | 151000 | 17998217600 | 84900 | 84800 | 85000 | 84800 | 1006 |
| 255 | 20231214 | 150900 | 17912801600 | 84800 | 84800 | 84900 | 84800 | 252 |
| 256 | 20231214 | 150800 | 17891421100 | 84900 | 84800 | 84900 | 84700 | 396 |
| 257 | 20231214 | 150700 | 17857838900 | 84700 | 84700 | 84800 | 84700 | 129 |
| 258 | 20231214 | 150600 | 17846907500 | 84600 | 84500 | 84700 | 84500 | 363 |
| 259 | 20231214 | 150500 | 17816188500 | 84600 | 84500 | 84700 | 84500 | 862 |
| 260 | 20231214 | 150400 | 17743312600 | 84500 | 84500 | 84600 | 84400 | 1649 |
| 261 | 20231214 | 150300 | 17603900900 | 84600 | 84600 | 84700 | 84400 | 630 |
| 262 | 20231214 | 150200 | 17550661100 | 84600 | 84700 | 84700 | 84600 | 358 |
| 263 | 20231214 | 150100 | 17520369700 | 84700 | 85100 | 85100 | 84300 | 9558 |
| 264 | 20231214 | 150000 | 16712177400 | 85000 | 84800 | 85100 | 84800 | 195 |
| 265 | 20231214 | 145900 | 16695611100 | 84800 | 85000 | 85000 | 84800 | 88 |
| 266 | 20231214 | 145800 | 16688140700 | 84800 | 85000 | 85000 | 84800 | 356 |
| 267 | 20231214 | 145700 | 16657927200 | 85000 | 84900 | 85000 | 84700 | 272 |
| 268 | 20231214 | 145600 | 16634843100 | 84800 | 84900 | 84900 | 84700 | 175 |
| 269 | 20231214 | 145500 | 16620002500 | 84700 | 84900 | 85000 | 84700 | 827 |
| 270 | 20231214 | 145400 | 16549882000 | 85000 | 84500 | 85100 | 84500 | 198 |
| 271 | 20231214 | 145300 | 16533091200 | 84500 | 84700 | 85000 | 84500 | 8815 |
| 272 | 20231214 | 145200 | 15786764000 | 84700 | 85000 | 85000 | 84500 | 2226 |
| 273 | 20231214 | 145100 | 15598169700 | 84900 | 85000 | 85100 | 84900 | 1712 |
| 274 | 20231214 | 145000 | 15452722400 | 85000 | 85100 | 85100 | 85000 | 1056 |
| 275 | 20231214 | 144900 | 15362951500 | 85100 | 85100 | 85200 | 85000 | 1261 |
| 276 | 20231214 | 144800 | 15255681400 | 85200 | 85300 | 85300 | 85100 | 732 |
| 277 | 20231214 | 144700 | 15193332200 | 85200 | 85300 | 85300 | 85200 | 152 |
| 278 | 20231214 | 144600 | 15180377900 | 85300 | 85300 | 85300 | 85200 | 314 |
| 279 | 20231214 | 144500 | 15153621000 | 85200 | 85300 | 85300 | 85100 | 745 |
| 280 | 20231214 | 144400 | 15090165200 | 85300 | 85200 | 85300 | 85200 | 149 |
| 281 | 20231214 | 144300 | 15077465900 | 85300 | 85300 | 85300 | 85200 | 302 |
| 282 | 20231214 | 144200 | 15051718900 | 85200 | 85400 | 85400 | 85200 | 698 |
| 283 | 20231214 | 144100 | 14992191800 | 85300 | 85400 | 85400 | 85300 | 213 |
| 284 | 20231214 | 144000 | 14974011800 | 85300 | 85400 | 85400 | 85200 | 65 |
| 285 | 20231214 | 143900 | 14968465000 | 85200 | 85400 | 85400 | 85100 | 257 |
| 286 | 20231214 | 143800 | 14946564600 | 85100 | 85300 | 85400 | 85100 | 1466 |
| 287 | 20231214 | 143700 | 14821645000 | 85200 | 85400 | 85400 | 85200 | 678 |
| 288 | 20231214 | 143600 | 14763843000 | 85300 | 85500 | 85500 | 85300 | 82 |
| 289 | 20231214 | 143500 | 14756841600 | 85500 | 85500 | 85500 | 85200 | 1108 |
| 290 | 20231214 | 143400 | 14662358700 | 85500 | 85500 | 85500 | 85300 | 590 |
| 291 | 20231214 | 143300 | 14611984800 | 85500 | 85500 | 85500 | 85400 | 280 |
| 292 | 20231214 | 143200 | 14588061600 | 85400 | 85400 | 85500 | 85300 | 1397 |
| 293 | 20231214 | 143100 | 14468719300 | 85400 | 85400 | 85500 | 85300 | 714 |
| 294 | 20231214 | 143000 | 14407759500 | 85400 | 85500 | 85600 | 85400 | 638 |
| 295 | 20231214 | 142900 | 14353224300 | 85600 | 85400 | 85700 | 85400 | 67 |
| 296 | 20231214 | 142800 | 14347491600 | 85400 | 85600 | 85700 | 85400 | 2310 |
| 297 | 20231214 | 142700 | 14149706600 | 85600 | 85500 | 85600 | 85500 | 499 |
| 298 | 20231214 | 142600 | 14107016200 | 85600 | 85600 | 85600 | 85400 | 124 |
| 299 | 20231214 | 142500 | 14096405100 | 85600 | 85400 | 85600 | 85300 | 623 |
| 300 | 20231214 | 142400 | 14043192000 | 85400 | 85400 | 85400 | 85200 | 242 |
| 301 | 20231214 | 142300 | 14022542100 | 85400 | 85400 | 85400 | 85200 | 550 |
| 302 | 20231214 | 142200 | 13975624900 | 85300 | 85400 | 85400 | 85200 | 2368 |
| 303 | 20231214 | 142100 | 13773735300 | 85400 | 85400 | 85500 | 85300 | 88 |
| 304 | 20231214 | 142000 | 13766220900 | 85400 | 85500 | 85600 | 85300 | 256 |
| 305 | 20231214 | 141900 | 13744339800 | 85500 | 85300 | 85500 | 85200 | 713 |
| 306 | 20231214 | 141800 | 13683490400 | 85300 | 85500 | 85500 | 85200 | 411 |
| 307 | 20231214 | 141700 | 13648429000 | 85500 | 85300 | 85500 | 85200 | 1124 |
| 308 | 20231214 | 141600 | 13552554300 | 85300 | 85400 | 85400 | 85100 | 1706 |
| 309 | 20231214 | 141500 | 13407090100 | 85400 | 85500 | 85500 | 85300 | 692 |
| 310 | 20231214 | 141400 | 13348049000 | 85500 | 85500 | 85500 | 85100 | 637 |
| 311 | 20231214 | 141300 | 13293749200 | 85500 | 85600 | 85700 | 85100 | 2390 |
| 312 | 20231214 | 141200 | 13089441300 | 85600 | 86300 | 86300 | 85600 | 9104 |
| 313 | 20231214 | 141100 | 12306284600 | 86200 | 86300 | 86500 | 86200 | 604 |
| 314 | 20231214 | 141000 | 12254179700 | 86300 | 86300 | 86300 | 86200 | 515 |
| 315 | 20231214 | 140900 | 12209743600 | 86300 | 86200 | 86300 | 86200 | 1086 |
| 316 | 20231214 | 140800 | 12116094700 | 86300 | 86300 | 86300 | 86200 | 100 |
| 317 | 20231214 | 140700 | 12107471600 | 86300 | 86600 | 86600 | 86200 | 3741 |
| 318 | 20231214 | 140600 | 11784347300 | 86600 | 86500 | 86600 | 86500 | 166 |
| 319 | 20231214 | 140500 | 11769976200 | 86600 | 86600 | 86600 | 86500 | 52 |
| 320 | 20231214 | 140400 | 11765475000 | 86600 | 86500 | 86600 | 86500 | 55 |
| 321 | 20231214 | 140300 | 11760715700 | 86600 | 86500 | 86600 | 86400 | 57 |
| 322 | 20231214 | 140200 | 11755788700 | 86500 | 86500 | 86500 | 86400 | 30 |
| 323 | 20231214 | 140100 | 11753194400 | 86500 | 86600 | 86600 | 86400 | 530 |
| 324 | 20231214 | 140000 | 11707353500 | 86500 | 86600 | 86600 | 86500 | 39 |
| 325 | 20231214 | 135900 | 11703977700 | 86500 | 86600 | 86600 | 86500 | 39 |
| 326 | 20231214 | 135800 | 11700601800 | 86600 | 86600 | 86600 | 86500 | 38 |
| 327 | 20231214 | 135700 | 11697312100 | 86600 | 86600 | 86600 | 86500 | 25 |
| 328 | 20231214 | 135600 | 11695147200 | 86600 | 86600 | 86600 | 86500 | 30 |
| 329 | 20231214 | 135500 | 11692549600 | 86600 | 86600 | 86600 | 86500 | 75 |
| 330 | 20231214 | 135400 | 11686058700 | 86500 | 86600 | 86600 | 86500 | 81 |
| 331 | 20231214 | 135300 | 11679048100 | 86600 | 86600 | 86600 | 86500 | 40 |
| 332 | 20231214 | 135200 | 11675585100 | 86500 | 86600 | 86600 | 86500 | 60 |
| 333 | 20231214 | 135100 | 11670391800 | 86600 | 86500 | 86600 | 86400 | 366 |
| 334 | 20231214 | 135000 | 11638736500 | 86500 | 86500 | 86500 | 86400 | 215 |
| 335 | 20231214 | 134900 | 11620157200 | 86400 | 86700 | 86700 | 86400 | 460 |
| 336 | 20231214 | 134800 | 11580376100 | 86700 | 86800 | 86800 | 86500 | 583 |
| 337 | 20231214 | 134700 | 11529868700 | 86800 | 86800 | 86800 | 86700 | 55 |
| 338 | 20231214 | 134600 | 11525096100 | 86800 | 86800 | 86800 | 86600 | 78 |
| 339 | 20231214 | 134500 | 11518328000 | 86600 | 86700 | 86800 | 86600 | 698 |
| 340 | 20231214 | 134400 | 11457819300 | 86700 | 86700 | 86700 | 86600 | 122 |
| 341 | 20231214 | 134300 | 11447250900 | 86700 | 86700 | 86700 | 86500 | 89 |
| 342 | 20231214 | 134200 | 11439545300 | 86700 | 86500 | 86700 | 86500 | 82 |
| 343 | 20231214 | 134100 | 11432444400 | 86600 | 86700 | 86700 | 86500 | 67 |
| 344 | 20231214 | 134000 | 11426641900 | 86700 | 86700 | 86700 | 86600 | 26 |
| 345 | 20231214 | 133900 | 11424388700 | 86700 | 86700 | 86700 | 86500 | 129 |
| 346 | 20231214 | 133800 | 11413218800 | 86700 | 86600 | 86700 | 86500 | 451 |
| 347 | 20231214 | 133700 | 11374172600 | 86600 | 86700 | 86700 | 86500 | 267 |
| 348 | 20231214 | 133600 | 11351055500 | 86600 | 86700 | 86700 | 86600 | 53 |
| 349 | 20231214 | 133500 | 11346461700 | 86600 | 86600 | 86700 | 86600 | 33 |
| 350 | 20231214 | 133400 | 11343602200 | 86700 | 86500 | 86700 | 86400 | 209 |
| 351 | 20231214 | 133300 | 11325521600 | 86500 | 86500 | 86500 | 86400 | 400 |
| 352 | 20231214 | 133200 | 11290936100 | 86500 | 86700 | 86700 | 86400 | 295 |
| 353 | 20231214 | 133100 | 11265419300 | 86600 | 86700 | 86700 | 86600 | 35 |
| 354 | 20231214 | 133000 | 11262384900 | 86700 | 86600 | 86700 | 86600 | 37 |
| 355 | 20231214 | 132900 | 11259177600 | 86500 | 86800 | 86800 | 86500 | 480 |
| 356 | 20231214 | 132800 | 11217573100 | 86800 | 86800 | 86800 | 86700 | 32 |
| 357 | 20231214 | 132700 | 11214796100 | 86800 | 86800 | 86800 | 86700 | 97 |
| 358 | 20231214 | 132600 | 11206383300 | 86700 | 86700 | 86800 | 86700 | 75 |
| 359 | 20231214 | 132500 | 11199876900 | 86800 | 86700 | 86800 | 86700 | 40 |
| 360 | 20231214 | 132400 | 11196406200 | 86800 | 86800 | 86800 | 86600 | 197 |
| 361 | 20231214 | 132300 | 11179327900 | 86700 | 86700 | 86800 | 86600 | 125 |
| 362 | 20231214 | 132200 | 11168487600 | 86700 | 86800 | 86800 | 86600 | 117 |
| 363 | 20231214 | 132100 | 11158345900 | 86800 | 86400 | 86800 | 86400 | 1038 |
| 364 | 20231214 | 132000 | 11068527000 | 86400 | 86500 | 86500 | 86400 | 157 |
| 365 | 20231214 | 131900 | 11054956800 | 86400 | 86500 | 86500 | 86400 | 51 |
| 366 | 20231214 | 131800 | 11050546800 | 86500 | 86500 | 86500 | 86400 | 75 |
| 367 | 20231214 | 131700 | 11044061400 | 86500 | 86400 | 86500 | 86400 | 31 |
| 368 | 20231214 | 131600 | 11041380800 | 86400 | 86300 | 86500 | 86300 | 67 |
| 369 | 20231214 | 131500 | 11035585600 | 86300 | 86300 | 86500 | 86300 | 373 |
| 370 | 20231214 | 131400 | 11003379900 | 86300 | 86300 | 86400 | 86300 | 327 |
| 371 | 20231214 | 131300 | 10975135200 | 86400 | 86400 | 86400 | 86300 | 200 |
| 372 | 20231214 | 131200 | 10957861100 | 86300 | 86400 | 86400 | 86300 | 126 |
| 373 | 20231214 | 131100 | 10946984300 | 86300 | 86400 | 86400 | 86300 | 371 |
| 374 | 20231214 | 131000 | 10914959100 | 86400 | 86500 | 86500 | 86300 | 308 |
| 375 | 20231214 | 130900 | 10888342400 | 86500 | 86400 | 86500 | 86300 | 148 |
| 376 | 20231214 | 130800 | 10875556300 | 86500 | 86500 | 86500 | 86400 | 253 |
| 377 | 20231214 | 130700 | 10853694300 | 86500 | 86500 | 86500 | 86400 | 67 |
| 378 | 20231214 | 130600 | 10847902000 | 86400 | 86500 | 86500 | 86400 | 18 |
| 379 | 20231214 | 130500 | 10846345300 | 86500 | 86500 | 86500 | 86400 | 50 |
| 380 | 20231214 | 130400 | 10842021800 | 86500 | 86500 | 86500 | 86400 | 350 |
| 381 | 20231214 | 130300 | 10811779400 | 86500 | 86500 | 86500 | 86400 | 58 |
| 382 | 20231214 | 130200 | 10806763400 | 86500 | 86500 | 86500 | 86400 | 148 |
| 383 | 20231214 | 130100 | 10793970300 | 86500 | 86500 | 86500 | 86400 | 133 |
| 384 | 20231214 | 130000 | 10782476900 | 86500 | 86500 | 86500 | 86400 | 82 |
| 385 | 20231214 | 125900 | 10775387400 | 86500 | 86500 | 86500 | 86400 | 51 |
| 386 | 20231214 | 125800 | 10770976800 | 86400 | 86500 | 86500 | 86400 | 29 |
| 387 | 20231214 | 125700 | 10768469300 | 86500 | 86500 | 86500 | 86400 | 39 |
| 388 | 20231214 | 125600 | 10765096700 | 86500 | 86500 | 86500 | 86400 | 46 |
| 389 | 20231214 | 125500 | 10761117800 | 86400 | 86300 | 86500 | 86300 | 38 |
| 390 | 20231214 | 125400 | 10757833300 | 86300 | 86300 | 86500 | 86300 | 496 |
| 391 | 20231214 | 125300 | 10714946700 | 86300 | 86400 | 86500 | 86300 | 237 |
| 392 | 20231214 | 125200 | 10694466400 | 86300 | 86400 | 86400 | 86300 | 565 |
| 393 | 20231214 | 125100 | 10645685600 | 86400 | 86500 | 86500 | 86300 | 91 |
| 394 | 20231214 | 125000 | 10637823000 | 86500 | 86400 | 86500 | 86300 | 402 |
| 395 | 20231214 | 124900 | 10603098300 | 86400 | 86500 | 86500 | 86400 | 1372 |
| 396 | 20231214 | 124800 | 10484554800 | 86500 | 86400 | 86500 | 86400 | 395 |
| 397 | 20231214 | 124700 | 10450411900 | 86500 | 86500 | 86500 | 86400 | 38 |
| 398 | 20231214 | 124600 | 10447125700 | 86500 | 86500 | 86600 | 86400 | 840 |
| 399 | 20231214 | 124500 | 10374494200 | 86500 | 86500 | 86700 | 86400 | 1416 |
| 400 | 20231214 | 124400 | 10251991700 | 86500 | 86600 | 86700 | 86500 | 127 |
| 401 | 20231214 | 124300 | 10240996300 | 86500 | 86700 | 86700 | 86500 | 63 |
| 402 | 20231214 | 124200 | 10235542200 | 86500 | 86600 | 86600 | 86500 | 113 |
| 403 | 20231214 | 124100 | 10225764300 | 86600 | 86600 | 86600 | 86500 | 34 |
| 404 | 20231214 | 124000 | 10222821100 | 86600 | 86500 | 86600 | 86500 | 135 |
| 405 | 20231214 | 123900 | 10211134000 | 86500 | 86700 | 86700 | 86500 | 39 |
| 406 | 20231214 | 123800 | 10207757200 | 86700 | 86700 | 86700 | 86600 | 34 |
| 407 | 20231214 | 123700 | 10204809500 | 86700 | 86600 | 86700 | 86500 | 336 |
| 408 | 20231214 | 123600 | 10175712300 | 86600 | 86700 | 86700 | 86600 | 39 |
| 409 | 20231214 | 123500 | 10172333100 | 86700 | 86700 | 86700 | 86600 | 58 |
| 410 | 20231214 | 123400 | 10167305500 | 86700 | 86700 | 86700 | 86600 | 74 |
| 411 | 20231214 | 123300 | 10160890900 | 86800 | 86700 | 86800 | 86600 | 152 |
| 412 | 20231214 | 123200 | 10147715400 | 86700 | 86700 | 86700 | 86600 | 49 |
| 413 | 20231214 | 123100 | 10143468300 | 86700 | 86700 | 86800 | 86600 | 68 |
| 414 | 20231214 | 123000 | 10137573200 | 86600 | 86700 | 86800 | 86600 | 200 |
| 415 | 20231214 | 122900 | 10120221900 | 86800 | 86800 | 86800 | 86600 | 265 |
| 416 | 20231214 | 122800 | 10097238800 | 86800 | 86800 | 86800 | 86700 | 69 |
| 417 | 20231214 | 122700 | 10091251900 | 86800 | 86800 | 86800 | 86800 | 14 |
| 418 | 20231214 | 122600 | 10090036700 | 86800 | 86700 | 86800 | 86600 | 401 |
| 419 | 20231214 | 122500 | 10055269500 | 86700 | 86700 | 86700 | 86700 | 7 |
| 420 | 20231214 | 122400 | 10054662600 | 86700 | 86800 | 86800 | 86600 | 52 |
| 421 | 20231214 | 122300 | 10050151400 | 86700 | 86800 | 86800 | 86700 | 63 |
| 422 | 20231214 | 122200 | 10044688500 | 86800 | 86700 | 86800 | 86700 | 33 |
| 423 | 20231214 | 122100 | 10041825700 | 86800 | 86800 | 86800 | 86600 | 84 |
| 424 | 20231214 | 122000 | 10034539000 | 86800 | 86700 | 86800 | 86700 | 86 |
| 425 | 20231214 | 121900 | 10027081300 | 86700 | 86800 | 86800 | 86600 | 117 |
| 426 | 20231214 | 121800 | 10016937200 | 86800 | 86700 | 86800 | 86700 | 74 |
| 427 | 20231214 | 121700 | 10010515900 | 86700 | 86700 | 86800 | 86700 | 68 |
| 428 | 20231214 | 121600 | 10004617700 | 86700 | 86800 | 86800 | 86700 | 58 |
| 429 | 20231214 | 121500 | 9999585400 | 86700 | 86800 | 86800 | 86700 | 105 |
| 430 | 20231214 | 121400 | 9990475300 | 86800 | 86800 | 86800 | 86700 | 20 |
| 431 | 20231214 | 121300 | 9988739400 | 86800 | 86800 | 86800 | 86600 | 132 |
| 432 | 20231214 | 121200 | 9977292400 | 86700 | 86600 | 86800 | 86600 | 288 |
| 433 | 20231214 | 121100 | 9952321600 | 86700 | 86700 | 86700 | 86600 | 97 |
| 434 | 20231214 | 121000 | 9943916500 | 86700 | 86700 | 86700 | 86600 | 62 |
| 435 | 20231214 | 120900 | 9938541500 | 86600 | 86600 | 86600 | 86600 | 23 |
| 436 | 20231214 | 120800 | 9936549700 | 86700 | 86700 | 86800 | 86500 | 967 |
| 437 | 20231214 | 120700 | 9852656200 | 86800 | 86700 | 86800 | 86400 | 558 |
| 438 | 20231214 | 120600 | 9804335000 | 86500 | 86500 | 86700 | 86400 | 189 |
| 439 | 20231214 | 120500 | 9787974900 | 86500 | 86500 | 86800 | 86400 | 1304 |
| 440 | 20231214 | 120400 | 9674915700 | 86400 | 86500 | 86800 | 86300 | 1221 |
| 441 | 20231214 | 120300 | 9569199900 | 86700 | 86600 | 86900 | 86500 | 1829 |
| 442 | 20231214 | 120200 | 9410515200 | 86400 | 86300 | 86500 | 86200 | 545 |
| 443 | 20231214 | 120100 | 9363456900 | 86300 | 86500 | 86500 | 86300 | 2426 |
| 444 | 20231214 | 120000 | 9153790200 | 86500 | 86800 | 86800 | 86500 | 1956 |
| 445 | 20231214 | 115900 | 8984329500 | 86700 | 86700 | 86800 | 86700 | 88 |
| 446 | 20231214 | 115800 | 8976697500 | 86700 | 86800 | 86900 | 86700 | 651 |
| 447 | 20231214 | 115700 | 8920205900 | 86900 | 86900 | 86900 | 86800 | 198 |
| 448 | 20231214 | 115600 | 8903016300 | 86900 | 86800 | 86900 | 86800 | 73 |
| 449 | 20231214 | 115500 | 8896675900 | 86800 | 86800 | 86900 | 86800 | 165 |
| 450 | 20231214 | 115400 | 8882352700 | 86800 | 86900 | 86900 | 86800 | 200 |
| 451 | 20231214 | 115300 | 8864983100 | 86800 | 86900 | 86900 | 86800 | 215 |
| 452 | 20231214 | 115200 | 8846308300 | 86900 | 87000 | 87000 | 86900 | 21 |
| 453 | 20231214 | 115100 | 8844482900 | 87000 | 87000 | 87000 | 86800 | 214 |
| 454 | 20231214 | 115000 | 8825885400 | 86900 | 86900 | 87000 | 86900 | 478 |
| 455 | 20231214 | 114900 | 8784345400 | 86900 | 87100 | 87100 | 86900 | 22 |
| 456 | 20231214 | 114800 | 8782430600 | 87000 | 87000 | 87100 | 87000 | 132 |
| 457 | 20231214 | 114700 | 8770944000 | 87000 | 87000 | 87100 | 87000 | 17 |
| 458 | 20231214 | 114600 | 8769463500 | 87000 | 87100 | 87100 | 86900 | 211 |
| 459 | 20231214 | 114500 | 8751100500 | 87100 | 87000 | 87100 | 86900 | 185 |
| 460 | 20231214 | 114400 | 8735009200 | 87000 | 87000 | 87000 | 86900 | 332 |
| 461 | 20231214 | 114300 | 8706133800 | 87000 | 87000 | 87000 | 86900 | 119 |
| 462 | 20231214 | 114200 | 8695784400 | 87000 | 87000 | 87100 | 86900 | 199 |
| 463 | 20231214 | 114100 | 8678467600 | 87100 | 87100 | 87100 | 87000 | 238 |
| 464 | 20231214 | 114000 | 8657754900 | 87100 | 87000 | 87100 | 87000 | 229 |
| 465 | 20231214 | 113900 | 8637824200 | 87000 | 87200 | 87200 | 87000 | 313 |
| 466 | 20231214 | 113800 | 8610571300 | 87100 | 87200 | 87200 | 87100 | 48 |
| 467 | 20231214 | 113700 | 8606389200 | 87100 | 87200 | 87200 | 87100 | 40 |
| 468 | 20231214 | 113600 | 8602902600 | 87000 | 87300 | 87300 | 87000 | 296 |
| 469 | 20231214 | 113500 | 8577121000 | 87200 | 87100 | 87300 | 87100 | 944 |
| 470 | 20231214 | 113400 | 8494861100 | 87100 | 87400 | 87400 | 87000 | 2287 |
| 471 | 20231214 | 113300 | 8295349100 | 87300 | 87600 | 87600 | 87300 | 443 |
| 472 | 20231214 | 113200 | 8256627500 | 87600 | 87400 | 87600 | 87400 | 166 |
| 473 | 20231214 | 113100 | 8242106300 | 87400 | 87600 | 87600 | 87400 | 364 |
| 474 | 20231214 | 113000 | 8210287900 | 87500 | 87500 | 87500 | 87500 | 21 |
| 475 | 20231214 | 112900 | 8208450400 | 87600 | 87500 | 87600 | 87400 | 160 |
| 476 | 20231214 | 112800 | 8194463200 | 87500 | 87500 | 87500 | 87400 | 119 |
| 477 | 20231214 | 112700 | 8184051300 | 87600 | 87600 | 87600 | 87500 | 64 |
| 478 | 20231214 | 112600 | 8178447200 | 87600 | 87500 | 87600 | 87400 | 45 |
| 479 | 20231214 | 112500 | 8174510000 | 87500 | 87500 | 87600 | 87500 | 564 |
| 480 | 20231214 | 112400 | 8125119400 | 87600 | 87400 | 87600 | 87400 | 60 |
| 481 | 20231214 | 112300 | 8119869100 | 87400 | 87500 | 87600 | 87400 | 627 |
| 482 | 20231214 | 112200 | 8065020100 | 87500 | 87600 | 87600 | 87500 | 32 |
| 483 | 20231214 | 112100 | 8062217800 | 87500 | 87600 | 87600 | 87500 | 291 |
| 484 | 20231214 | 112000 | 8036752400 | 87600 | 87600 | 87600 | 87500 | 177 |
| 485 | 20231214 | 111900 | 8021255500 | 87600 | 87500 | 87600 | 87400 | 98 |
| 486 | 20231214 | 111800 | 8012680300 | 87500 | 87600 | 87600 | 87400 | 1281 |
| 487 | 20231214 | 111700 | 7900609400 | 87600 | 87600 | 87700 | 87500 | 80 |
| 488 | 20231214 | 111600 | 7893601800 | 87600 | 87600 | 87600 | 87600 | 20 |
| 489 | 20231214 | 111500 | 7891849800 | 87500 | 87600 | 87600 | 87500 | 45 |
| 490 | 20231214 | 111400 | 7887909000 | 87600 | 87700 | 87700 | 87500 | 631 |
| 491 | 20231214 | 111300 | 7832645200 | 87600 | 87700 | 87700 | 87600 | 587 |
| 492 | 20231214 | 111200 | 7781217600 | 87600 | 87700 | 87700 | 87600 | 101 |
| 493 | 20231214 | 111100 | 7772364900 | 87700 | 87600 | 87700 | 87600 | 455 |
| 494 | 20231214 | 111000 | 7732477200 | 87600 | 87700 | 87700 | 87600 | 58 |
| 495 | 20231214 | 110900 | 7727392400 | 87700 | 87700 | 87700 | 87600 | 66 |
| 496 | 20231214 | 110800 | 7721609600 | 87600 | 87600 | 87700 | 87600 | 380 |
| 497 | 20231214 | 110700 | 7688291300 | 87600 | 87600 | 87700 | 87600 | 86 |
| 498 | 20231214 | 110600 | 7680752600 | 87700 | 87600 | 87700 | 87600 | 110 |
| 499 | 20231214 | 110500 | 7671111600 | 87700 | 87600 | 87700 | 87600 | 84 |
| 500 | 20231214 | 110400 | 7663750200 | 87700 | 87700 | 87700 | 87600 | 467 |
| 501 | 20231214 | 110300 | 7622813600 | 87600 | 87600 | 87600 | 87500 | 1521 |
| 502 | 20231214 | 110200 | 7489583200 | 87500 | 87600 | 87600 | 87500 | 108 |
| 503 | 20231214 | 110100 | 7480125100 | 87600 | 87500 | 87600 | 87500 | 152 |
| 504 | 20231214 | 110000 | 7466820500 | 87500 | 87600 | 87600 | 87500 | 1176 |
| 505 | 20231214 | 105900 | 7363815600 | 87600 | 87700 | 87700 | 87600 | 100 |
| 506 | 20231214 | 105800 | 7355052000 | 87700 | 87700 | 87700 | 87600 | 58 |
| 507 | 20231214 | 105700 | 7349969500 | 87600 | 87600 | 87700 | 87600 | 329 |
| 508 | 20231214 | 105600 | 7321126800 | 87700 | 87700 | 87700 | 87600 | 129 |
| 509 | 20231214 | 105500 | 7309816700 | 87600 | 87700 | 87700 | 87600 | 102 |
| 510 | 20231214 | 105400 | 7300876100 | 87700 | 87600 | 87700 | 87600 | 97 |
| 511 | 20231214 | 105300 | 7292372700 | 87700 | 87700 | 87700 | 87600 | 397 |
| 512 | 20231214 | 105200 | 7257571700 | 87700 | 87600 | 87700 | 87500 | 152 |
| 513 | 20231214 | 105100 | 7244254000 | 87600 | 87500 | 87600 | 87500 | 688 |
| 514 | 20231214 | 105000 | 7183999100 | 87600 | 87600 | 87600 | 87500 | 375 |
| 515 | 20231214 | 104900 | 7151156800 | 87500 | 87500 | 87600 | 87400 | 833 |
| 516 | 20231214 | 104800 | 7078270500 | 87500 | 87500 | 87600 | 87400 | 330 |
| 517 | 20231214 | 104700 | 7049393100 | 87500 | 87400 | 87500 | 87300 | 729 |
| 518 | 20231214 | 104600 | 6985629800 | 87300 | 87200 | 87500 | 87200 | 127 |
| 519 | 20231214 | 104500 | 6974533900 | 87200 | 87200 | 87500 | 87100 | 198 |
| 520 | 20231214 | 104400 | 6957260000 | 87000 | 87400 | 87500 | 87000 | 3092 |
| 521 | 20231214 | 104300 | 6687228400 | 87400 | 87500 | 87500 | 87400 | 516 |
| 522 | 20231214 | 104200 | 6642097100 | 87500 | 87600 | 87700 | 87500 | 144 |
| 523 | 20231214 | 104100 | 6629487800 | 87600 | 87500 | 87600 | 87400 | 928 |
| 524 | 20231214 | 104000 | 6548252000 | 87400 | 87500 | 87500 | 87400 | 79 |
| 525 | 20231214 | 103900 | 6541342300 | 87500 | 87500 | 87500 | 87400 | 474 |
| 526 | 20231214 | 103800 | 6499887800 | 87500 | 87400 | 87600 | 87400 | 626 |
| 527 | 20231214 | 103700 | 6445112100 | 87500 | 87400 | 87500 | 87300 | 1108 |
| 528 | 20231214 | 103600 | 6348276300 | 87400 | 87300 | 87400 | 87100 | 788 |
| 529 | 20231214 | 103500 | 6279501000 | 87300 | 87300 | 87300 | 87300 | 363 |
| 530 | 20231214 | 103400 | 6247811100 | 87200 | 87300 | 87300 | 87100 | 126 |
| 531 | 20231214 | 103300 | 6236823600 | 87300 | 87300 | 87300 | 87200 | 349 |
| 532 | 20231214 | 103200 | 6206369700 | 87300 | 87400 | 87400 | 87200 | 139 |
| 533 | 20231214 | 103100 | 6194246700 | 87400 | 87300 | 87400 | 87200 | 384 |
| 534 | 20231214 | 103000 | 6160747700 | 87200 | 87300 | 87400 | 87200 | 302 |
| 535 | 20231214 | 102900 | 6134380700 | 87300 | 87100 | 87300 | 87000 | 794 |
| 536 | 20231214 | 102800 | 6065124500 | 87000 | 87200 | 87300 | 87000 | 720 |
| 537 | 20231214 | 102700 | 6002397000 | 87300 | 87200 | 87300 | 87100 | 228 |
| 538 | 20231214 | 102600 | 5982523800 | 87200 | 87200 | 87300 | 87100 | 65 |
| 539 | 20231214 | 102500 | 5976856100 | 87200 | 87200 | 87200 | 87100 | 342 |
| 540 | 20231214 | 102400 | 5947037600 | 87200 | 87100 | 87200 | 87000 | 231 |
| 541 | 20231214 | 102300 | 5926923100 | 87100 | 87200 | 87200 | 87000 | 448 |
| 542 | 20231214 | 102200 | 5887888100 | 87200 | 87400 | 87500 | 87200 | 404 |
| 543 | 20231214 | 102100 | 5852606700 | 87400 | 87400 | 87500 | 87300 | 195 |
| 544 | 20231214 | 102000 | 5835563000 | 87300 | 87400 | 87500 | 87300 | 816 |
| 545 | 20231214 | 101900 | 5764245000 | 87400 | 87200 | 87400 | 87100 | 900 |
| 546 | 20231214 | 101800 | 5685718600 | 87100 | 87200 | 87200 | 87000 | 160 |
| 547 | 20231214 | 101700 | 5671771400 | 87200 | 87200 | 87200 | 87100 | 295 |
| 548 | 20231214 | 101600 | 5646057200 | 87100 | 87100 | 87100 | 87100 | 96 |
| 549 | 20231214 | 101500 | 5637695600 | 87100 | 87100 | 87100 | 87000 | 123 |
| 550 | 20231214 | 101400 | 5626985500 | 87100 | 87100 | 87100 | 87000 | 531 |
| 551 | 20231214 | 101300 | 5580741700 | 87000 | 87100 | 87100 | 87000 | 37 |
| 552 | 20231214 | 101200 | 5577519200 | 87100 | 87000 | 87100 | 86900 | 1051 |
| 553 | 20231214 | 101100 | 5486095900 | 86900 | 86900 | 87000 | 86900 | 127 |
| 554 | 20231214 | 101000 | 5475059500 | 86900 | 86900 | 87000 | 86800 | 168 |
| 555 | 20231214 | 100900 | 5460460000 | 86900 | 86900 | 86900 | 86700 | 301 |
| 556 | 20231214 | 100800 | 5434328200 | 86900 | 86900 | 87000 | 86900 | 433 |
| 557 | 20231214 | 100700 | 5396698900 | 86900 | 87000 | 87000 | 86800 | 162 |
| 558 | 20231214 | 100600 | 5382623700 | 87100 | 87000 | 87100 | 86900 | 407 |
| 559 | 20231214 | 100500 | 5347229500 | 87000 | 86900 | 87000 | 86800 | 213 |
| 560 | 20231214 | 100400 | 5328721600 | 86800 | 86800 | 86800 | 86800 | 23 |
| 561 | 20231214 | 100300 | 5326725200 | 86800 | 86700 | 86800 | 86700 | 547 |
| 562 | 20231214 | 100200 | 5279260200 | 86700 | 86700 | 86800 | 86700 | 64 |
| 563 | 20231214 | 100100 | 5273709400 | 86800 | 86700 | 86800 | 86700 | 483 |
| 564 | 20231214 | 100000 | 5231831800 | 86700 | 86900 | 86900 | 86700 | 303 |
| 565 | 20231214 | 095900 | 5205529300 | 86900 | 86800 | 86900 | 86700 | 85 |
| 566 | 20231214 | 095800 | 5198150900 | 86800 | 86900 | 86900 | 86700 | 1718 |
| 567 | 20231214 | 095700 | 5048930100 | 87000 | 87100 | 87200 | 86900 | 640 |
| 568 | 20231214 | 095600 | 4993265800 | 87000 | 87300 | 87400 | 87000 | 685 |
| 569 | 20231214 | 095500 | 4933569900 | 87400 | 87400 | 87400 | 87200 | 198 |
| 570 | 20231214 | 095400 | 4916285400 | 87400 | 87300 | 87500 | 87300 | 242 |
| 571 | 20231214 | 095300 | 4895136500 | 87400 | 87300 | 87400 | 87200 | 141 |
| 572 | 20231214 | 095200 | 4882829200 | 87300 | 87400 | 87500 | 87200 | 120 |
| 573 | 20231214 | 095100 | 4872358700 | 87400 | 87400 | 87400 | 87200 | 446 |
| 574 | 20231214 | 095000 | 4833404200 | 87400 | 87500 | 87600 | 87200 | 642 |
| 575 | 20231214 | 094900 | 4777261100 | 87200 | 87500 | 87600 | 87200 | 417 |
| 576 | 20231214 | 094800 | 4740796000 | 87500 | 87500 | 87500 | 87200 | 589 |
| 577 | 20231214 | 094700 | 4689305400 | 87500 | 87500 | 87500 | 87200 | 692 |
| 578 | 20231214 | 094600 | 4628851200 | 87300 | 87600 | 87600 | 87300 | 824 |
| 579 | 20231214 | 094500 | 4556789500 | 87400 | 87300 | 87600 | 87300 | 458 |
| 580 | 20231214 | 094400 | 4516732300 | 87300 | 87300 | 87600 | 87300 | 1502 |
| 581 | 20231214 | 094300 | 4385327300 | 87300 | 87500 | 87500 | 87200 | 816 |
| 582 | 20231214 | 094200 | 4313970500 | 87500 | 87400 | 87500 | 87400 | 177 |
| 583 | 20231214 | 094100 | 4298500500 | 87200 | 87300 | 87500 | 87200 | 1309 |
| 584 | 20231214 | 094000 | 4184156100 | 87400 | 87400 | 87500 | 87300 | 193 |
| 585 | 20231214 | 093900 | 4167293800 | 87400 | 87400 | 87500 | 87300 | 554 |
| 586 | 20231214 | 093800 | 4118875600 | 87400 | 87300 | 87400 | 87200 | 238 |
| 587 | 20231214 | 093700 | 4098100700 | 87400 | 87400 | 87400 | 87200 | 572 |
| 588 | 20231214 | 093600 | 4048171400 | 87400 | 87300 | 87400 | 87200 | 255 |
| 589 | 20231214 | 093500 | 4025917400 | 87300 | 87300 | 87500 | 87200 | 236 |
| 590 | 20231214 | 093400 | 4005299700 | 87300 | 87500 | 87600 | 87100 | 3731 |
| 591 | 20231214 | 093300 | 3679189300 | 87300 | 87500 | 87600 | 87300 | 1449 |
| 592 | 20231214 | 093200 | 3552504900 | 87500 | 87500 | 87500 | 87400 | 775 |
| 593 | 20231214 | 093100 | 3484711900 | 87500 | 87500 | 87600 | 87400 | 1227 |
| 594 | 20231214 | 093000 | 3377369100 | 87500 | 87500 | 87500 | 87400 | 336 |
| 595 | 20231214 | 092900 | 3347979800 | 87500 | 87400 | 87500 | 87300 | 239 |
| 596 | 20231214 | 092800 | 3327097100 | 87400 | 87500 | 87600 | 87300 | 1003 |
| 597 | 20231214 | 092700 | 3239356100 | 87500 | 87500 | 87500 | 87300 | 314 |
| 598 | 20231214 | 092600 | 3211906100 | 87500 | 87400 | 87600 | 87300 | 1028 |
| 599 | 20231214 | 092500 | 3122026500 | 87500 | 87600 | 87600 | 87300 | 352 |
| 600 | 20231214 | 092400 | 3091236100 | 87500 | 87500 | 87600 | 87500 | 544 |
| 601 | 20231214 | 092300 | 3043616300 | 87500 | 87600 | 87600 | 87500 | 355 |
| 602 | 20231214 | 092200 | 3012530000 | 87600 | 87800 | 87800 | 87500 | 801 |
| 603 | 20231214 | 092100 | 2942327900 | 87800 | 87000 | 87900 | 87000 | 7376 |
| 604 | 20231214 | 092000 | 2297513500 | 87100 | 87000 | 87100 | 87000 | 589 |
| 605 | 20231214 | 091900 | 2246257400 | 87200 | 87100 | 87200 | 87100 | 1725 |
| 606 | 20231214 | 091800 | 2095883100 | 87100 | 86900 | 87200 | 86900 | 3402 |
| 607 | 20231214 | 091700 | 1799673700 | 87000 | 87000 | 87000 | 86900 | 305 |
| 608 | 20231214 | 091600 | 1773152300 | 86900 | 87000 | 87000 | 86600 | 1393 |
| 609 | 20231214 | 091500 | 1652313800 | 86900 | 86900 | 87000 | 86900 | 182 |
| 610 | 20231214 | 091400 | 1636492700 | 87000 | 86900 | 87000 | 86900 | 486 |
| 611 | 20231214 | 091300 | 1594238800 | 87000 | 86900 | 87000 | 86900 | 366 |
| 612 | 20231214 | 091200 | 1562407900 | 86900 | 86800 | 87000 | 86800 | 457 |
| 613 | 20231214 | 091100 | 1522701100 | 86900 | 86800 | 86900 | 86700 | 1143 |
| 614 | 20231214 | 091000 | 1423479600 | 86700 | 86700 | 86800 | 86600 | 342 |
| 615 | 20231214 | 090900 | 1393826800 | 86600 | 86500 | 86700 | 86500 | 433 |
| 616 | 20231214 | 090800 | 1356343200 | 86400 | 86500 | 86800 | 86400 | 1176 |
| 617 | 20231214 | 090700 | 1254551600 | 86500 | 86600 | 86800 | 86500 | 1031 |
| 618 | 20231214 | 090600 | 1165107900 | 86600 | 86800 | 86800 | 86500 | 1244 |
| 619 | 20231214 | 090500 | 1057320200 | 86600 | 86800 | 86900 | 86600 | 834 |
| 620 | 20231214 | 090400 | 984961000 | 86700 | 86800 | 87000 | 86700 | 1726 |
| 621 | 20231214 | 090300 | 835060200 | 86700 | 86700 | 86900 | 86600 | 952 |
| 622 | 20231214 | 090200 | 752510500 | 86800 | 86900 | 87200 | 86600 | 2220 |
| 623 | 20231214 | 090100 | 559439500 | 86900 | 87200 | 87200 | 86900 | 2437 |
| 624 | 20231214 | 090000 | 347257900 | 87100 | 86900 | 87300 | 86600 | 3991 |