33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 190500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 107896 |
| 3 | 20231215 | 190400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 4 | 20231215 | 190300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 5 | 20231215 | 190200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 6 | 20231215 | 190100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 7 | 20231215 | 190000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 8 | 20231215 | 185900 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 9 | 20231215 | 185800 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 10 | 20231215 | 185700 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 11 | 20231215 | 185600 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 12 | 20231215 | 185500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 13 | 20231215 | 185400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 14 | 20231215 | 185300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 15 | 20231215 | 185200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 16 | 20231215 | 185100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 17 | 20231215 | 185000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 18 | 20231215 | 184900 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 19 | 20231215 | 184800 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 20 | 20231215 | 184700 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 21 | 20231215 | 184600 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 22 | 20231215 | 184500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 23 | 20231215 | 184400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 24 | 20231215 | 184300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 25 | 20231215 | 184200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 26 | 20231215 | 184100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 27 | 20231215 | 184000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 28 | 20231215 | 183900 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 29 | 20231215 | 183800 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 30 | 20231215 | 183700 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 31 | 20231215 | 183600 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 32 | 20231215 | 183500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 107896 |
| 33 | 20231215 | 183400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 34 | 20231215 | 183300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 35 | 20231215 | 183200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 36 | 20231215 | 183100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 37 | 20231215 | 183000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 38 | 20231215 | 182900 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 39 | 20231215 | 182800 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 40 | 20231215 | 182700 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 41 | 20231215 | 182600 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 42 | 20231215 | 182500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 43 | 20231215 | 182400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 44 | 20231215 | 182300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 45 | 20231215 | 182200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 46 | 20231215 | 182100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 47 | 20231215 | 182000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 48 | 20231215 | 181900 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 49 | 20231215 | 181800 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 50 | 20231215 | 181700 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 51 | 20231215 | 181600 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 52 | 20231215 | 181500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 53 | 20231215 | 181400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 54 | 20231215 | 181300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 55 | 20231215 | 181200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 56 | 20231215 | 181100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 57 | 20231215 | 181000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 58 | 20231215 | 180900 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 59 | 20231215 | 180800 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 60 | 20231215 | 180700 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 61 | 20231215 | 180600 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 62 | 20231215 | 180500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 107896 |
| 63 | 20231215 | 180400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 64 | 20231215 | 180300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 65 | 20231215 | 180200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 66 | 20231215 | 180100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 67 | 20231215 | 180000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 68 | 20231215 | 175900 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 69 | 20231215 | 175800 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 70 | 20231215 | 175700 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 71 | 20231215 | 175600 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 72 | 20231215 | 175500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 73 | 20231215 | 175400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 74 | 20231215 | 175300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 75 | 20231215 | 175200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 76 | 20231215 | 175100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 77 | 20231215 | 175000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 78 | 20231215 | 174900 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 79 | 20231215 | 174800 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 80 | 20231215 | 174700 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 81 | 20231215 | 174600 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 82 | 20231215 | 174500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 83 | 20231215 | 174400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 84 | 20231215 | 174300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 85 | 20231215 | 174200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 86 | 20231215 | 174100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 87 | 20231215 | 174000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 88 | 20231215 | 173900 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 89 | 20231215 | 173800 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 90 | 20231215 | 173700 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 91 | 20231215 | 173600 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 92 | 20231215 | 173500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 107896 |
| 93 | 20231215 | 173400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 94 | 20231215 | 173300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 95 | 20231215 | 173200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 96 | 20231215 | 173100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 97 | 20231215 | 173000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 98 | 20231215 | 172900 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 99 | 20231215 | 172800 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 100 | 20231215 | 172700 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 101 | 20231215 | 172600 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 102 | 20231215 | 172500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 103 | 20231215 | 172400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 104 | 20231215 | 172300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 105 | 20231215 | 172200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 106 | 20231215 | 172100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 107 | 20231215 | 172000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 108 | 20231215 | 171900 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 109 | 20231215 | 171800 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 110 | 20231215 | 171700 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 111 | 20231215 | 171600 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 112 | 20231215 | 171500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 113 | 20231215 | 171400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 114 | 20231215 | 171300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 115 | 20231215 | 171200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 116 | 20231215 | 171100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 117 | 20231215 | 171000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 118 | 20231215 | 170900 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 119 | 20231215 | 170800 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 120 | 20231215 | 170700 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 121 | 20231215 | 170600 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 122 | 20231215 | 170500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 107896 |
| 123 | 20231215 | 170400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 124 | 20231215 | 170300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 125 | 20231215 | 170200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 126 | 20231215 | 170100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 127 | 20231215 | 170000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 128 | 20231215 | 165900 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 129 | 20231215 | 165800 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 130 | 20231215 | 165700 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 131 | 20231215 | 165600 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 132 | 20231215 | 165500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 133 | 20231215 | 165400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 134 | 20231215 | 165300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 135 | 20231215 | 165200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 136 | 20231215 | 165100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 137 | 20231215 | 165000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 138 | 20231215 | 164900 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 139 | 20231215 | 164800 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 140 | 20231215 | 164700 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 141 | 20231215 | 164600 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 142 | 20231215 | 164500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 143 | 20231215 | 164400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 144 | 20231215 | 164300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 145 | 20231215 | 164200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 146 | 20231215 | 164100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 147 | 20231215 | 164000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 148 | 20231215 | 163900 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 149 | 20231215 | 163800 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 150 | 20231215 | 163700 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 151 | 20231215 | 163600 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 152 | 20231215 | 163500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 107896 |
| 153 | 20231215 | 163400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 154 | 20231215 | 163300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 155 | 20231215 | 163200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 156 | 20231215 | 163100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 157 | 20231215 | 163000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 158 | 20231215 | 162900 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 159 | 20231215 | 162800 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 160 | 20231215 | 162700 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 161 | 20231215 | 162600 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 162 | 20231215 | 162500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 163 | 20231215 | 162400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 164 | 20231215 | 162300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 165 | 20231215 | 162200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 166 | 20231215 | 162100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 167 | 20231215 | 162000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 168 | 20231215 | 161900 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 169 | 20231215 | 161800 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 170 | 20231215 | 161700 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 171 | 20231215 | 161600 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 172 | 20231215 | 161500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 173 | 20231215 | 161400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 174 | 20231215 | 161300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 175 | 20231215 | 161200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 176 | 20231215 | 161100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 177 | 20231215 | 161000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 178 | 20231215 | 160900 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 179 | 20231215 | 160800 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 180 | 20231215 | 160700 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 181 | 20231215 | 160600 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 182 | 20231215 | 160500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 107896 |
| 183 | 20231215 | 160400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 184 | 20231215 | 160300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 185 | 20231215 | 160200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 186 | 20231215 | 160100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 187 | 20231215 | 160000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 188 | 20231215 | 155900 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 189 | 20231215 | 155800 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 190 | 20231215 | 155700 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 191 | 20231215 | 155600 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 192 | 20231215 | 155500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 193 | 20231215 | 155400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 194 | 20231215 | 155300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 195 | 20231215 | 155200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 196 | 20231215 | 155100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 197 | 20231215 | 155000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 198 | 20231215 | 154900 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 199 | 20231215 | 154800 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 200 | 20231215 | 154700 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 201 | 20231215 | 154600 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 202 | 20231215 | 154500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 203 | 20231215 | 154400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 204 | 20231215 | 154300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 205 | 20231215 | 154200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 206 | 20231215 | 154100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 207 | 20231215 | 154000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 208 | 20231215 | 153900 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 209 | 20231215 | 153800 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 210 | 20231215 | 153700 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 211 | 20231215 | 153600 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 212 | 20231215 | 153500 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 107896 |
| 213 | 20231215 | 153400 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 214 | 20231215 | 153300 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 215 | 20231215 | 153200 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 216 | 20231215 | 153100 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 0 |
| 217 | 20231215 | 153000 | 58836071000 | 52100 | 52100 | 52100 | 52100 | 107896 |
| 218 | 20231215 | 152900 | 53214689400 | 51900 | 51900 | 51900 | 51900 | 0 |
| 219 | 20231215 | 152800 | 53214689400 | 51900 | 51900 | 51900 | 51900 | 0 |
| 220 | 20231215 | 152700 | 53214689400 | 51900 | 51900 | 51900 | 51900 | 0 |
| 221 | 20231215 | 152600 | 53214689400 | 51900 | 51900 | 51900 | 51900 | 0 |
| 222 | 20231215 | 152500 | 53214689400 | 51900 | 51900 | 51900 | 51900 | 0 |
| 223 | 20231215 | 152400 | 53214689400 | 51900 | 51900 | 51900 | 51900 | 0 |
| 224 | 20231215 | 152300 | 53214689400 | 51900 | 51900 | 51900 | 51900 | 0 |
| 225 | 20231215 | 152200 | 53214689400 | 51900 | 51900 | 51900 | 51900 | 0 |
| 226 | 20231215 | 152100 | 53214689400 | 51900 | 51900 | 51900 | 51900 | 0 |
| 227 | 20231215 | 152000 | 53214689400 | 51900 | 51900 | 51900 | 51900 | 0 |
| 228 | 20231215 | 151900 | 53214689400 | 51900 | 51900 | 51900 | 51800 | 3491 |
| 229 | 20231215 | 151800 | 53033624700 | 51800 | 51900 | 52000 | 51800 | 5646 |
| 230 | 20231215 | 151700 | 52740661900 | 51900 | 51800 | 51900 | 51700 | 2558 |
| 231 | 20231215 | 151600 | 52608141400 | 51800 | 51900 | 51900 | 51700 | 5132 |
| 232 | 20231215 | 151500 | 52342285900 | 51800 | 51900 | 51900 | 51800 | 5950 |
| 233 | 20231215 | 151400 | 52033694600 | 51900 | 51800 | 51900 | 51800 | 1706 |
| 234 | 20231215 | 151300 | 51945270600 | 51900 | 52000 | 52000 | 51800 | 2126 |
| 235 | 20231215 | 151200 | 51834924400 | 52000 | 51900 | 52000 | 51900 | 995 |
| 236 | 20231215 | 151100 | 51783271800 | 51900 | 51900 | 52000 | 51800 | 2950 |
| 237 | 20231215 | 151000 | 51630156900 | 51900 | 52000 | 52000 | 51900 | 2858 |
| 238 | 20231215 | 150900 | 51481806600 | 52000 | 51900 | 52000 | 51900 | 3248 |
| 239 | 20231215 | 150800 | 51313208400 | 51900 | 51900 | 52000 | 51900 | 3717 |
| 240 | 20231215 | 150700 | 51120261600 | 51900 | 51900 | 52000 | 51900 | 4700 |
| 241 | 20231215 | 150600 | 50876181000 | 51900 | 51900 | 52000 | 51900 | 1616 |
| 242 | 20231215 | 150500 | 50792288800 | 52000 | 52000 | 52000 | 51900 | 642 |
| 243 | 20231215 | 150400 | 50758935200 | 52000 | 52000 | 52000 | 51900 | 2487 |
| 244 | 20231215 | 150300 | 50629750800 | 52000 | 52000 | 52000 | 51900 | 1196 |
| 245 | 20231215 | 150200 | 50567604400 | 51900 | 51900 | 52000 | 51900 | 2647 |
| 246 | 20231215 | 150100 | 50430141800 | 51900 | 51900 | 52000 | 51900 | 1683 |
| 247 | 20231215 | 150000 | 50342764100 | 52000 | 51900 | 52000 | 51900 | 542 |
| 248 | 20231215 | 145900 | 50314620400 | 52000 | 51900 | 52000 | 51900 | 985 |
| 249 | 20231215 | 145800 | 50263475800 | 52000 | 52000 | 52000 | 51900 | 572 |
| 250 | 20231215 | 145700 | 50233766300 | 52000 | 51900 | 52000 | 51900 | 864 |
| 251 | 20231215 | 145600 | 50188895400 | 51900 | 52000 | 52000 | 51900 | 2379 |
| 252 | 20231215 | 145500 | 50065234800 | 51900 | 51800 | 52000 | 51800 | 3634 |
| 253 | 20231215 | 145400 | 49876671900 | 51900 | 51800 | 51900 | 51800 | 3233 |
| 254 | 20231215 | 145300 | 49709009700 | 51900 | 51900 | 51900 | 51800 | 1242 |
| 255 | 20231215 | 145200 | 49644611600 | 51800 | 51900 | 51900 | 51800 | 1005 |
| 256 | 20231215 | 145100 | 49592522700 | 51900 | 51800 | 51900 | 51800 | 690 |
| 257 | 20231215 | 145000 | 49556714600 | 51800 | 51800 | 51900 | 51800 | 3597 |
| 258 | 20231215 | 144900 | 49370310300 | 51900 | 51900 | 51900 | 51800 | 768 |
| 259 | 20231215 | 144800 | 49330505200 | 51900 | 51900 | 51900 | 51800 | 2154 |
| 260 | 20231215 | 144700 | 49218729700 | 51900 | 51900 | 51900 | 51800 | 1106 |
| 261 | 20231215 | 144600 | 49161423400 | 51900 | 51900 | 51900 | 51800 | 1845 |
| 262 | 20231215 | 144500 | 49065826000 | 51800 | 51800 | 51900 | 51800 | 674 |
| 263 | 20231215 | 144400 | 49030895700 | 51800 | 51900 | 51900 | 51800 | 1234 |
| 264 | 20231215 | 144300 | 48966933400 | 51800 | 51900 | 51900 | 51800 | 5311 |
| 265 | 20231215 | 144200 | 48691777200 | 51900 | 51800 | 51900 | 51800 | 828 |
| 266 | 20231215 | 144100 | 48648871100 | 51800 | 51900 | 51900 | 51800 | 358 |
| 267 | 20231215 | 144000 | 48630301500 | 51900 | 51900 | 51900 | 51800 | 1621 |
| 268 | 20231215 | 143900 | 48546225100 | 51900 | 51800 | 51900 | 51800 | 1208 |
| 269 | 20231215 | 143800 | 48483615900 | 51800 | 51900 | 51900 | 51800 | 267 |
| 270 | 20231215 | 143700 | 48469761400 | 51900 | 51800 | 51900 | 51700 | 3384 |
| 271 | 20231215 | 143600 | 48294467800 | 51800 | 51800 | 51800 | 51700 | 827 |
| 272 | 20231215 | 143500 | 48251666400 | 51800 | 51800 | 51800 | 51700 | 4779 |
| 273 | 20231215 | 143400 | 48004138900 | 51800 | 51800 | 51800 | 51700 | 936 |
| 274 | 20231215 | 143300 | 47955718800 | 51800 | 51800 | 51800 | 51700 | 1751 |
| 275 | 20231215 | 143200 | 47865178200 | 51800 | 51800 | 51800 | 51700 | 945 |
| 276 | 20231215 | 143100 | 47816308800 | 51800 | 51800 | 51800 | 51700 | 463 |
| 277 | 20231215 | 143000 | 47792339500 | 51700 | 51800 | 51800 | 51700 | 479 |
| 278 | 20231215 | 142900 | 47767568300 | 51800 | 51700 | 51800 | 51700 | 640 |
| 279 | 20231215 | 142800 | 47734474300 | 51800 | 51800 | 51800 | 51600 | 4108 |
| 280 | 20231215 | 142700 | 47522085100 | 51800 | 51800 | 51800 | 51700 | 3108 |
| 281 | 20231215 | 142600 | 47361364200 | 51800 | 51800 | 51800 | 51700 | 747 |
| 282 | 20231215 | 142500 | 47322672100 | 51800 | 51700 | 51800 | 51700 | 731 |
| 283 | 20231215 | 142400 | 47284872900 | 51700 | 51700 | 51800 | 51700 | 3123 |
| 284 | 20231215 | 142300 | 47123387300 | 51800 | 51700 | 51800 | 51700 | 486 |
| 285 | 20231215 | 142200 | 47098255700 | 51700 | 51800 | 51800 | 51700 | 639 |
| 286 | 20231215 | 142100 | 47065180100 | 51800 | 51700 | 51800 | 51700 | 448 |
| 287 | 20231215 | 142000 | 47042008700 | 51800 | 51800 | 51800 | 51700 | 1186 |
| 288 | 20231215 | 141900 | 46980668000 | 51700 | 51800 | 51800 | 51700 | 396 |
| 289 | 20231215 | 141800 | 46960175000 | 51800 | 51700 | 51800 | 51700 | 538 |
| 290 | 20231215 | 141700 | 46932344200 | 51700 | 51800 | 51800 | 51700 | 274 |
| 291 | 20231215 | 141600 | 46918171000 | 51800 | 51700 | 51800 | 51700 | 1697 |
| 292 | 20231215 | 141500 | 46830410300 | 51700 | 51800 | 51800 | 51700 | 1231 |
| 293 | 20231215 | 141400 | 46766761200 | 51800 | 51800 | 51800 | 51700 | 879 |
| 294 | 20231215 | 141300 | 46721311300 | 51700 | 51600 | 51800 | 51600 | 1876 |
| 295 | 20231215 | 141200 | 46624324300 | 51700 | 51700 | 51700 | 51600 | 1083 |
| 296 | 20231215 | 141100 | 46568425700 | 51700 | 51700 | 51700 | 51600 | 2359 |
| 297 | 20231215 | 141000 | 46446597900 | 51700 | 51700 | 51700 | 51600 | 2123 |
| 298 | 20231215 | 140900 | 46336885300 | 51600 | 51700 | 51700 | 51600 | 1902 |
| 299 | 20231215 | 140800 | 46238668700 | 51700 | 51700 | 51700 | 51600 | 1416 |
| 300 | 20231215 | 140700 | 46165578400 | 51600 | 51700 | 51700 | 51600 | 642 |
| 301 | 20231215 | 140600 | 46132429300 | 51600 | 51700 | 51700 | 51600 | 964 |
| 302 | 20231215 | 140500 | 46082625900 | 51700 | 51700 | 51700 | 51600 | 3338 |
| 303 | 20231215 | 140400 | 45910260800 | 51600 | 51900 | 51900 | 51600 | 34044 |
| 304 | 20231215 | 140300 | 44148863200 | 51900 | 51800 | 51900 | 51800 | 509 |
| 305 | 20231215 | 140200 | 44122491400 | 51900 | 51900 | 51900 | 51800 | 978 |
| 306 | 20231215 | 140100 | 44071786300 | 51900 | 51900 | 51900 | 51800 | 1591 |
| 307 | 20231215 | 140000 | 43989248100 | 51900 | 51900 | 51900 | 51800 | 1100 |
| 308 | 20231215 | 135900 | 43932207600 | 51900 | 51900 | 51900 | 51800 | 429 |
| 309 | 20231215 | 135800 | 43909947100 | 51900 | 51900 | 52000 | 51800 | 944 |
| 310 | 20231215 | 135700 | 43860979200 | 51900 | 51900 | 52000 | 51800 | 2604 |
| 311 | 20231215 | 135600 | 43725850800 | 51900 | 51900 | 51900 | 51800 | 1071 |
| 312 | 20231215 | 135500 | 43670326400 | 51900 | 51900 | 51900 | 51800 | 318 |
| 313 | 20231215 | 135400 | 43653828700 | 51900 | 51900 | 51900 | 51800 | 455 |
| 314 | 20231215 | 135300 | 43630233600 | 51900 | 51900 | 52000 | 51900 | 2819 |
| 315 | 20231215 | 135200 | 43483910200 | 51900 | 51900 | 52000 | 51900 | 393 |
| 316 | 20231215 | 135100 | 43463509100 | 52000 | 51900 | 52000 | 51900 | 4522 |
| 317 | 20231215 | 135000 | 43228803500 | 51900 | 51900 | 52000 | 51900 | 855 |
| 318 | 20231215 | 134900 | 43184361900 | 52000 | 52000 | 52000 | 51900 | 912 |
| 319 | 20231215 | 134800 | 43136941400 | 51900 | 51900 | 52000 | 51900 | 1185 |
| 320 | 20231215 | 134700 | 43075432900 | 51900 | 52000 | 52000 | 51900 | 3386 |
| 321 | 20231215 | 134600 | 42899688100 | 52000 | 52000 | 52000 | 51900 | 1084 |
| 322 | 20231215 | 134500 | 42843404200 | 52000 | 52000 | 52000 | 51900 | 652 |
| 323 | 20231215 | 134400 | 42809551900 | 51900 | 52000 | 52000 | 51900 | 706 |
| 324 | 20231215 | 134300 | 42772885900 | 52000 | 51900 | 52000 | 51900 | 148 |
| 325 | 20231215 | 134200 | 42765195800 | 51900 | 52000 | 52000 | 51900 | 1033 |
| 326 | 20231215 | 134100 | 42711516700 | 52000 | 52100 | 52100 | 52000 | 1040 |
| 327 | 20231215 | 134000 | 42657430800 | 52000 | 52100 | 52100 | 51900 | 7099 |
| 328 | 20231215 | 133900 | 42288183000 | 52000 | 52100 | 52100 | 52000 | 1432 |
| 329 | 20231215 | 133800 | 42213668100 | 52000 | 52100 | 52100 | 52000 | 1061 |
| 330 | 20231215 | 133700 | 42158430300 | 52000 | 52100 | 52100 | 52000 | 992 |
| 331 | 20231215 | 133600 | 42106805800 | 52000 | 52000 | 52100 | 51900 | 10436 |
| 332 | 20231215 | 133500 | 41564144300 | 52000 | 52000 | 52000 | 51900 | 1036 |
| 333 | 20231215 | 133400 | 41510291600 | 52000 | 52000 | 52000 | 51900 | 792 |
| 334 | 20231215 | 133300 | 41469160800 | 52000 | 51900 | 52000 | 51900 | 503 |
| 335 | 20231215 | 133200 | 41443046800 | 52000 | 51900 | 52000 | 51900 | 1246 |
| 336 | 20231215 | 133100 | 41378320800 | 51900 | 52000 | 52000 | 51900 | 1258 |
| 337 | 20231215 | 133000 | 41313014900 | 52000 | 52000 | 52000 | 51900 | 3016 |
| 338 | 20231215 | 132900 | 41156273000 | 52000 | 52000 | 52000 | 51900 | 869 |
| 339 | 20231215 | 132800 | 41111138200 | 52000 | 51900 | 52000 | 51900 | 1362 |
| 340 | 20231215 | 132700 | 41040353400 | 51900 | 52000 | 52000 | 51900 | 255 |
| 341 | 20231215 | 132600 | 41027098800 | 52000 | 52000 | 52000 | 51900 | 842 |
| 342 | 20231215 | 132500 | 40983390300 | 52000 | 52000 | 52000 | 51900 | 2611 |
| 343 | 20231215 | 132400 | 40847865800 | 51900 | 52000 | 52000 | 51900 | 1548 |
| 344 | 20231215 | 132300 | 40767436300 | 51900 | 52000 | 52000 | 51900 | 828 |
| 345 | 20231215 | 132200 | 40724429200 | 52000 | 51900 | 52000 | 51900 | 3126 |
| 346 | 20231215 | 132100 | 40562189000 | 51900 | 51900 | 51900 | 51800 | 1154 |
| 347 | 20231215 | 132000 | 40502392800 | 51900 | 51900 | 51900 | 51800 | 1631 |
| 348 | 20231215 | 131900 | 40417757500 | 51900 | 51800 | 51900 | 51800 | 509 |
| 349 | 20231215 | 131800 | 40391356100 | 51800 | 51900 | 51900 | 51800 | 293 |
| 350 | 20231215 | 131700 | 40376167100 | 51800 | 51800 | 51900 | 51800 | 2088 |
| 351 | 20231215 | 131600 | 40267904100 | 51900 | 51800 | 51900 | 51800 | 532 |
| 352 | 20231215 | 131500 | 40240343300 | 51800 | 51900 | 51900 | 51800 | 216 |
| 353 | 20231215 | 131400 | 40229145400 | 51900 | 51900 | 51900 | 51800 | 415 |
| 354 | 20231215 | 131300 | 40207625800 | 51900 | 51900 | 51900 | 51800 | 693 |
| 355 | 20231215 | 131200 | 40171707400 | 51900 | 51800 | 51900 | 51800 | 450 |
| 356 | 20231215 | 131100 | 40148393200 | 51800 | 51800 | 51900 | 51800 | 1345 |
| 357 | 20231215 | 131000 | 40078710400 | 51900 | 51800 | 51900 | 51800 | 339 |
| 358 | 20231215 | 130900 | 40061134100 | 51800 | 51900 | 51900 | 51800 | 1301 |
| 359 | 20231215 | 130800 | 39993708200 | 51900 | 51800 | 51900 | 51800 | 2795 |
| 360 | 20231215 | 130700 | 39848787500 | 51900 | 51800 | 51900 | 51800 | 1262 |
| 361 | 20231215 | 130600 | 39783312800 | 51800 | 51800 | 51900 | 51800 | 678 |
| 362 | 20231215 | 130500 | 39748154800 | 51800 | 51900 | 51900 | 51800 | 327 |
| 363 | 20231215 | 130400 | 39731214200 | 51800 | 51800 | 51900 | 51800 | 2827 |
| 364 | 20231215 | 130300 | 39584774900 | 51800 | 51900 | 51900 | 51800 | 769 |
| 365 | 20231215 | 130200 | 39544935700 | 51800 | 51800 | 51900 | 51800 | 474 |
| 366 | 20231215 | 130100 | 39520381500 | 51900 | 51800 | 51900 | 51800 | 792 |
| 367 | 20231215 | 130000 | 39479325300 | 51800 | 51900 | 51900 | 51800 | 689 |
| 368 | 20231215 | 125900 | 39443579200 | 51900 | 51900 | 51900 | 51800 | 354 |
| 369 | 20231215 | 125800 | 39425238000 | 51800 | 51800 | 51900 | 51800 | 1827 |
| 370 | 20231215 | 125700 | 39330471900 | 51900 | 51800 | 51900 | 51700 | 3976 |
| 371 | 20231215 | 125600 | 39124530800 | 51800 | 51700 | 51800 | 51700 | 903 |
| 372 | 20231215 | 125500 | 39077770500 | 51800 | 51700 | 51800 | 51700 | 1754 |
| 373 | 20231215 | 125400 | 38987039200 | 51800 | 51800 | 51800 | 51700 | 1401 |
| 374 | 20231215 | 125300 | 38914548500 | 51800 | 51800 | 51800 | 51700 | 2381 |
| 375 | 20231215 | 125200 | 38791339300 | 51800 | 51900 | 51900 | 51800 | 2467 |
| 376 | 20231215 | 125100 | 38663545800 | 51800 | 51900 | 51900 | 51800 | 1999 |
| 377 | 20231215 | 125000 | 38559995600 | 51800 | 51900 | 51900 | 51800 | 1536 |
| 378 | 20231215 | 124900 | 38480422000 | 51900 | 51800 | 51900 | 51800 | 2073 |
| 379 | 20231215 | 124800 | 38373031700 | 51800 | 51800 | 51900 | 51800 | 2225 |
| 380 | 20231215 | 124700 | 38257775300 | 51800 | 51800 | 51900 | 51800 | 1870 |
| 381 | 20231215 | 124600 | 38160891800 | 51800 | 51800 | 51900 | 51800 | 345 |
| 382 | 20231215 | 124500 | 38143009000 | 51800 | 51900 | 51900 | 51800 | 717 |
| 383 | 20231215 | 124400 | 38105848900 | 51800 | 51800 | 51900 | 51800 | 1365 |
| 384 | 20231215 | 124300 | 38035134700 | 51800 | 51900 | 51900 | 51800 | 1662 |
| 385 | 20231215 | 124200 | 37949030900 | 51900 | 51900 | 51900 | 51800 | 718 |
| 386 | 20231215 | 124100 | 37911816900 | 51900 | 51900 | 51900 | 51800 | 1130 |
| 387 | 20231215 | 124000 | 37853188400 | 51800 | 51800 | 51900 | 51800 | 794 |
| 388 | 20231215 | 123900 | 37812044400 | 51800 | 51800 | 51900 | 51800 | 1776 |
| 389 | 20231215 | 123800 | 37720046200 | 51900 | 51900 | 51900 | 51800 | 1444 |
| 390 | 20231215 | 123700 | 37645222700 | 51900 | 52000 | 52000 | 51900 | 3433 |
| 391 | 20231215 | 123600 | 37467048800 | 51900 | 51900 | 52000 | 51900 | 3445 |
| 392 | 20231215 | 123500 | 37288249400 | 51900 | 52100 | 52100 | 51900 | 8329 |
| 393 | 20231215 | 123400 | 36855165700 | 52000 | 52000 | 52100 | 52000 | 1773 |
| 394 | 20231215 | 123300 | 36762954000 | 52000 | 52100 | 52100 | 52000 | 1212 |
| 395 | 20231215 | 123200 | 36699927100 | 52000 | 52000 | 52100 | 52000 | 856 |
| 396 | 20231215 | 123100 | 36655401200 | 52000 | 52100 | 52100 | 52000 | 2100 |
| 397 | 20231215 | 123000 | 36546050400 | 52100 | 52100 | 52100 | 52000 | 1065 |
| 398 | 20231215 | 122900 | 36490617600 | 52100 | 52000 | 52100 | 52000 | 937 |
| 399 | 20231215 | 122800 | 36441872900 | 52000 | 52100 | 52100 | 52000 | 1091 |
| 400 | 20231215 | 122700 | 36385070800 | 52100 | 52100 | 52100 | 52000 | 518 |
| 401 | 20231215 | 122600 | 36358090100 | 52100 | 52000 | 52100 | 52000 | 656 |
| 402 | 20231215 | 122500 | 36323957300 | 52000 | 52100 | 52100 | 52000 | 1588 |
| 403 | 20231215 | 122400 | 36241236900 | 52000 | 52000 | 52100 | 52000 | 768 |
| 404 | 20231215 | 122300 | 36201294400 | 52000 | 52100 | 52100 | 52000 | 736 |
| 405 | 20231215 | 122200 | 36163008900 | 52100 | 52000 | 52100 | 52000 | 1445 |
| 406 | 20231215 | 122100 | 36087781800 | 52100 | 52100 | 52100 | 52000 | 898 |
| 407 | 20231215 | 122000 | 36041028100 | 52100 | 52100 | 52100 | 52000 | 988 |
| 408 | 20231215 | 121900 | 35989633000 | 52100 | 52200 | 52200 | 52000 | 2762 |
| 409 | 20231215 | 121800 | 35845743200 | 52100 | 52100 | 52200 | 52100 | 661 |
| 410 | 20231215 | 121700 | 35811299300 | 52100 | 52100 | 52200 | 52100 | 653 |
| 411 | 20231215 | 121600 | 35777275100 | 52100 | 52200 | 52200 | 52100 | 581 |
| 412 | 20231215 | 121500 | 35747003800 | 52200 | 52100 | 52200 | 52100 | 523 |
| 413 | 20231215 | 121400 | 35719746600 | 52100 | 52200 | 52200 | 52100 | 1723 |
| 414 | 20231215 | 121300 | 35629969400 | 52200 | 52200 | 52300 | 52100 | 918 |
| 415 | 20231215 | 121200 | 35582059300 | 52200 | 52200 | 52300 | 52100 | 2147 |
| 416 | 20231215 | 121100 | 35469986100 | 52300 | 52200 | 52300 | 52200 | 2461 |
| 417 | 20231215 | 121000 | 35341512600 | 52300 | 52200 | 52300 | 52200 | 4261 |
| 418 | 20231215 | 120900 | 35118917300 | 52300 | 52300 | 52300 | 52100 | 752 |
| 419 | 20231215 | 120800 | 35079701600 | 52200 | 52200 | 52300 | 52100 | 426 |
| 420 | 20231215 | 120700 | 35057468300 | 52200 | 52200 | 52300 | 52100 | 1491 |
| 421 | 20231215 | 120600 | 34979639000 | 52200 | 52200 | 52300 | 52200 | 1575 |
| 422 | 20231215 | 120500 | 34897422400 | 52200 | 52200 | 52200 | 52100 | 2103 |
| 423 | 20231215 | 120400 | 34787666500 | 52200 | 52300 | 52300 | 52200 | 1165 |
| 424 | 20231215 | 120300 | 34726851500 | 52200 | 52300 | 52300 | 52100 | 3464 |
| 425 | 20231215 | 120200 | 34546116900 | 52200 | 52300 | 52300 | 52200 | 1106 |
| 426 | 20231215 | 120100 | 34488349900 | 52300 | 52200 | 52300 | 52100 | 1028 |
| 427 | 20231215 | 120000 | 34434687000 | 52200 | 52300 | 52300 | 52200 | 1773 |
| 428 | 20231215 | 115900 | 34342133900 | 52200 | 52300 | 52300 | 52200 | 1456 |
| 429 | 20231215 | 115800 | 34266122000 | 52300 | 52300 | 52300 | 52200 | 603 |
| 430 | 20231215 | 115700 | 34234623900 | 52300 | 52300 | 52300 | 52200 | 624 |
| 431 | 20231215 | 115600 | 34202046200 | 52300 | 52200 | 52300 | 52200 | 1224 |
| 432 | 20231215 | 115500 | 34138130000 | 52300 | 52200 | 52300 | 52200 | 1700 |
| 433 | 20231215 | 115400 | 34049351500 | 52300 | 52300 | 52300 | 52200 | 1504 |
| 434 | 20231215 | 115300 | 33970800900 | 52300 | 52200 | 52300 | 52200 | 463 |
| 435 | 20231215 | 115200 | 33946604800 | 52300 | 52300 | 52300 | 52200 | 2191 |
| 436 | 20231215 | 115100 | 33832015800 | 52300 | 52200 | 52300 | 52200 | 412 |
| 437 | 20231215 | 115000 | 33810475000 | 52200 | 52200 | 52300 | 52200 | 874 |
| 438 | 20231215 | 114900 | 33764823700 | 52200 | 52200 | 52300 | 52200 | 1325 |
| 439 | 20231215 | 114800 | 33695650800 | 52200 | 52200 | 52300 | 52100 | 12270 |
| 440 | 20231215 | 114700 | 33055164300 | 52200 | 52100 | 52200 | 52100 | 794 |
| 441 | 20231215 | 114600 | 33013770800 | 52100 | 52100 | 52200 | 52100 | 659 |
| 442 | 20231215 | 114500 | 32979433200 | 52100 | 52200 | 52200 | 52100 | 512 |
| 443 | 20231215 | 114400 | 32952756100 | 52100 | 52200 | 52200 | 52100 | 350 |
| 444 | 20231215 | 114300 | 32934507800 | 52100 | 52100 | 52200 | 52100 | 1529 |
| 445 | 20231215 | 114200 | 32854831100 | 52200 | 52200 | 52200 | 52100 | 223 |
| 446 | 20231215 | 114100 | 32843195100 | 52200 | 52200 | 52200 | 52100 | 769 |
| 447 | 20231215 | 114000 | 32803103500 | 52200 | 52200 | 52200 | 52100 | 2061 |
| 448 | 20231215 | 113900 | 32695558500 | 52200 | 52100 | 52200 | 52100 | 1189 |
| 449 | 20231215 | 113800 | 32633579300 | 52100 | 52100 | 52200 | 52100 | 10294 |
| 450 | 20231215 | 113700 | 32097085700 | 52100 | 51900 | 52100 | 51900 | 12117 |
| 451 | 20231215 | 113600 | 31466986600 | 51900 | 51900 | 52000 | 51900 | 2382 |
| 452 | 20231215 | 113500 | 31343360200 | 51900 | 52000 | 52000 | 51900 | 1127 |
| 453 | 20231215 | 113400 | 31284846900 | 51900 | 51900 | 52000 | 51900 | 594 |
| 454 | 20231215 | 113300 | 31253998600 | 51900 | 51900 | 51900 | 51800 | 4742 |
| 455 | 20231215 | 113200 | 31007909700 | 51900 | 51800 | 51900 | 51800 | 774 |
| 456 | 20231215 | 113100 | 30967766700 | 51900 | 51800 | 51900 | 51800 | 305 |
| 457 | 20231215 | 113000 | 30951945300 | 51800 | 51800 | 51900 | 51800 | 847 |
| 458 | 20231215 | 112900 | 30908059300 | 51800 | 51900 | 51900 | 51800 | 251 |
| 459 | 20231215 | 112800 | 30895053000 | 51800 | 51800 | 51900 | 51800 | 677 |
| 460 | 20231215 | 112700 | 30859963600 | 51900 | 51800 | 51900 | 51800 | 1556 |
| 461 | 20231215 | 112600 | 30779315300 | 51800 | 51900 | 51900 | 51800 | 490 |
| 462 | 20231215 | 112500 | 30753895200 | 51900 | 51900 | 52000 | 51900 | 3061 |
| 463 | 20231215 | 112400 | 30595020400 | 52000 | 51900 | 52000 | 51900 | 686 |
| 464 | 20231215 | 112300 | 30559415500 | 51900 | 52000 | 52000 | 51900 | 1306 |
| 465 | 20231215 | 112200 | 30491619600 | 51900 | 51900 | 52000 | 51900 | 721 |
| 466 | 20231215 | 112100 | 30454195900 | 51900 | 51900 | 52000 | 51900 | 396 |
| 467 | 20231215 | 112000 | 30433642100 | 51900 | 51900 | 52000 | 51900 | 1994 |
| 468 | 20231215 | 111900 | 30330151500 | 52000 | 51900 | 52000 | 51900 | 778 |
| 469 | 20231215 | 111800 | 30289742800 | 52000 | 52000 | 52000 | 51900 | 1136 |
| 470 | 20231215 | 111700 | 30230769800 | 51900 | 52000 | 52000 | 51900 | 616 |
| 471 | 20231215 | 111600 | 30198771500 | 51900 | 52000 | 52000 | 51900 | 225 |
| 472 | 20231215 | 111500 | 30187091600 | 51900 | 51900 | 52000 | 51900 | 777 |
| 473 | 20231215 | 111400 | 30146761500 | 51900 | 52000 | 52000 | 51900 | 1822 |
| 474 | 20231215 | 111300 | 30052198100 | 52000 | 52000 | 52000 | 51900 | 778 |
| 475 | 20231215 | 111200 | 30011755800 | 51900 | 52000 | 52000 | 51900 | 335 |
| 476 | 20231215 | 111100 | 29994366000 | 52000 | 51900 | 52000 | 51900 | 1232 |
| 477 | 20231215 | 111000 | 29930314400 | 52000 | 51900 | 52000 | 51900 | 162 |
| 478 | 20231215 | 110900 | 29921904700 | 52000 | 52000 | 52000 | 51900 | 658 |
| 479 | 20231215 | 110800 | 29887742600 | 52000 | 51900 | 52000 | 51900 | 2770 |
| 480 | 20231215 | 110700 | 29743971600 | 51900 | 51900 | 52000 | 51900 | 299 |
| 481 | 20231215 | 110600 | 29728437300 | 52000 | 51900 | 52000 | 51800 | 3353 |
| 482 | 20231215 | 110500 | 29554436100 | 51900 | 51800 | 51900 | 51800 | 601 |
| 483 | 20231215 | 110400 | 29523297400 | 51900 | 51800 | 51900 | 51700 | 5130 |
| 484 | 20231215 | 110300 | 29257562900 | 51800 | 51900 | 51900 | 51800 | 1177 |
| 485 | 20231215 | 110200 | 29196591200 | 51800 | 51800 | 51900 | 51700 | 2993 |
| 486 | 20231215 | 110100 | 29041562600 | 51700 | 51800 | 51800 | 51700 | 1996 |
| 487 | 20231215 | 110000 | 28938305900 | 51700 | 51800 | 51800 | 51700 | 2719 |
| 488 | 20231215 | 105900 | 28797694800 | 51700 | 51800 | 51800 | 51700 | 4023 |
| 489 | 20231215 | 105800 | 28589659500 | 51800 | 51800 | 51800 | 51700 | 1614 |
| 490 | 20231215 | 105700 | 28506176600 | 51700 | 51900 | 51900 | 51700 | 2858 |
| 491 | 20231215 | 105600 | 28358355600 | 51800 | 51800 | 51800 | 51700 | 7329 |
| 492 | 20231215 | 105500 | 27978910900 | 51700 | 51900 | 51900 | 51700 | 10046 |
| 493 | 20231215 | 105400 | 27458504000 | 51900 | 51800 | 51900 | 51800 | 2299 |
| 494 | 20231215 | 105300 | 27339266300 | 51900 | 51900 | 51900 | 51800 | 1269 |
| 495 | 20231215 | 105200 | 27273512000 | 51800 | 51800 | 51900 | 51800 | 882 |
| 496 | 20231215 | 105100 | 27227749600 | 51900 | 51900 | 51900 | 51800 | 1245 |
| 497 | 20231215 | 105000 | 27163254700 | 51800 | 51900 | 51900 | 51800 | 1549 |
| 498 | 20231215 | 104900 | 27082883800 | 51800 | 51900 | 51900 | 51800 | 960 |
| 499 | 20231215 | 104800 | 27033135400 | 51900 | 51800 | 51900 | 51800 | 1212 |
| 500 | 20231215 | 104700 | 26970324500 | 51900 | 51900 | 51900 | 51800 | 2505 |
| 501 | 20231215 | 104600 | 26840551300 | 51900 | 51800 | 51900 | 51800 | 878 |
| 502 | 20231215 | 104500 | 26795014200 | 51900 | 51900 | 51900 | 51800 | 1047 |
| 503 | 20231215 | 104400 | 26740729900 | 51800 | 51900 | 51900 | 51800 | 1521 |
| 504 | 20231215 | 104300 | 26661867500 | 51900 | 51900 | 51900 | 51800 | 1596 |
| 505 | 20231215 | 104200 | 26579095800 | 51900 | 52000 | 52000 | 51800 | 12410 |
| 506 | 20231215 | 104100 | 25935098900 | 52000 | 52000 | 52000 | 51900 | 1246 |
| 507 | 20231215 | 104000 | 25870383300 | 52000 | 51900 | 52000 | 51900 | 2016 |
| 508 | 20231215 | 103900 | 25765719300 | 52000 | 51900 | 52000 | 51900 | 517 |
| 509 | 20231215 | 103800 | 25738870400 | 52000 | 52000 | 52000 | 51900 | 1404 |
| 510 | 20231215 | 103700 | 25665936600 | 51900 | 51900 | 52000 | 51900 | 3155 |
| 511 | 20231215 | 103600 | 25502060100 | 51900 | 51900 | 52000 | 51900 | 999 |
| 512 | 20231215 | 103500 | 25450209200 | 51900 | 52000 | 52000 | 51900 | 1218 |
| 513 | 20231215 | 103400 | 25386981200 | 52000 | 52000 | 52000 | 51900 | 710 |
| 514 | 20231215 | 103300 | 25350077600 | 52000 | 52000 | 52000 | 51900 | 1421 |
| 515 | 20231215 | 103200 | 25276307700 | 52000 | 51900 | 52000 | 51900 | 2101 |
| 516 | 20231215 | 103100 | 25167094600 | 52000 | 52000 | 52000 | 51900 | 2322 |
| 517 | 20231215 | 103000 | 25046394900 | 52000 | 51900 | 52000 | 51900 | 1645 |
| 518 | 20231215 | 102900 | 24960978200 | 51900 | 52000 | 52000 | 51900 | 577 |
| 519 | 20231215 | 102800 | 24931020900 | 51900 | 52000 | 52000 | 51900 | 2532 |
| 520 | 20231215 | 102700 | 24799598100 | 51900 | 51900 | 52000 | 51900 | 1614 |
| 521 | 20231215 | 102600 | 24715756800 | 51900 | 51900 | 52000 | 51900 | 3048 |
| 522 | 20231215 | 102500 | 24557530600 | 51900 | 52000 | 52100 | 51900 | 3774 |
| 523 | 20231215 | 102400 | 24361535800 | 52000 | 52000 | 52100 | 52000 | 2525 |
| 524 | 20231215 | 102300 | 24230234400 | 52000 | 52100 | 52100 | 52000 | 518 |
| 525 | 20231215 | 102200 | 24203296700 | 52100 | 52000 | 52100 | 52000 | 2116 |
| 526 | 20231215 | 102100 | 24093253500 | 52000 | 52100 | 52100 | 51900 | 3632 |
| 527 | 20231215 | 102000 | 23904380100 | 52000 | 52000 | 52100 | 51900 | 3717 |
| 528 | 20231215 | 101900 | 23711116500 | 52000 | 52000 | 52100 | 52000 | 2615 |
| 529 | 20231215 | 101800 | 23575122100 | 52100 | 52100 | 52100 | 52000 | 2855 |
| 530 | 20231215 | 101700 | 23426560500 | 52100 | 52100 | 52100 | 52000 | 1082 |
| 531 | 20231215 | 101600 | 23370283300 | 52000 | 52000 | 52100 | 52000 | 865 |
| 532 | 20231215 | 101500 | 23325284300 | 52000 | 52100 | 52100 | 52000 | 2292 |
| 533 | 20231215 | 101400 | 23206085900 | 52000 | 52100 | 52100 | 52000 | 1227 |
| 534 | 20231215 | 101300 | 23142197900 | 52100 | 51900 | 52200 | 51900 | 7226 |
| 535 | 20231215 | 101200 | 22766253600 | 52000 | 52000 | 52000 | 51900 | 1060 |
| 536 | 20231215 | 101100 | 22711229800 | 52000 | 52000 | 52000 | 51900 | 1897 |
| 537 | 20231215 | 101000 | 22612662800 | 52000 | 52000 | 52000 | 51900 | 1602 |
| 538 | 20231215 | 100900 | 22529412100 | 52000 | 51900 | 52000 | 51900 | 1521 |
| 539 | 20231215 | 100800 | 22450418200 | 51900 | 51900 | 52000 | 51900 | 2162 |
| 540 | 20231215 | 100700 | 22338171500 | 52000 | 52000 | 52000 | 51900 | 3763 |
| 541 | 20231215 | 100600 | 22142760800 | 52000 | 52100 | 52200 | 51900 | 11044 |
| 542 | 20231215 | 100500 | 21568363600 | 52100 | 52200 | 52200 | 52100 | 2485 |
| 543 | 20231215 | 100400 | 21438884600 | 52200 | 52100 | 52200 | 52100 | 1191 |
| 544 | 20231215 | 100300 | 21376811600 | 52100 | 52200 | 52300 | 52100 | 2928 |
| 545 | 20231215 | 100200 | 21223995300 | 52200 | 52200 | 52300 | 52200 | 752 |
| 546 | 20231215 | 100100 | 21184739300 | 52200 | 52300 | 52300 | 52200 | 1583 |
| 547 | 20231215 | 100000 | 21102059000 | 52300 | 52400 | 52400 | 52200 | 4204 |
| 548 | 20231215 | 095900 | 20882170600 | 52400 | 52100 | 52400 | 52100 | 15611 |
| 549 | 20231215 | 095800 | 20066767700 | 52100 | 52200 | 52200 | 52100 | 2838 |
| 550 | 20231215 | 095700 | 19918875100 | 52200 | 52100 | 52200 | 52000 | 4646 |
| 551 | 20231215 | 095600 | 19676911100 | 52100 | 52000 | 52100 | 52000 | 993 |
| 552 | 20231215 | 095500 | 19625212900 | 52000 | 52000 | 52100 | 52000 | 1776 |
| 553 | 20231215 | 095400 | 19532790100 | 52000 | 52100 | 52100 | 52000 | 6145 |
| 554 | 20231215 | 095300 | 19212772100 | 52100 | 52100 | 52100 | 52000 | 2200 |
| 555 | 20231215 | 095200 | 19098174300 | 52100 | 52100 | 52100 | 52000 | 1431 |
| 556 | 20231215 | 095100 | 19023719600 | 52000 | 52100 | 52100 | 52000 | 1552 |
| 557 | 20231215 | 095000 | 18942922900 | 52000 | 52000 | 52100 | 52000 | 1883 |
| 558 | 20231215 | 094900 | 18844915500 | 52100 | 52000 | 52100 | 52000 | 1413 |
| 559 | 20231215 | 094800 | 18771368800 | 52000 | 52000 | 52100 | 51900 | 2967 |
| 560 | 20231215 | 094700 | 18617164700 | 51900 | 52000 | 52100 | 51900 | 3526 |
| 561 | 20231215 | 094600 | 18433825500 | 52000 | 52000 | 52100 | 51900 | 805 |
| 562 | 20231215 | 094500 | 18391964300 | 52100 | 52100 | 52200 | 51900 | 13967 |
| 563 | 20231215 | 094400 | 17665374000 | 52100 | 52100 | 52200 | 52100 | 1600 |
| 564 | 20231215 | 094300 | 17582004400 | 52200 | 52100 | 52200 | 52000 | 2013 |
| 565 | 20231215 | 094200 | 17477125200 | 52100 | 52100 | 52200 | 52000 | 4060 |
| 566 | 20231215 | 094100 | 17265609500 | 52100 | 52100 | 52200 | 52100 | 2774 |
| 567 | 20231215 | 094000 | 17120974700 | 52200 | 52200 | 52200 | 52100 | 911 |
| 568 | 20231215 | 093900 | 17073452900 | 52200 | 52100 | 52200 | 52000 | 2660 |
| 569 | 20231215 | 093800 | 16934871100 | 52100 | 52000 | 52100 | 52000 | 1650 |
| 570 | 20231215 | 093700 | 16848947900 | 52000 | 52100 | 52100 | 52000 | 7907 |
| 571 | 20231215 | 093600 | 16437234500 | 52100 | 52200 | 52200 | 52100 | 1072 |
| 572 | 20231215 | 093500 | 16381340500 | 52200 | 52300 | 52300 | 52100 | 5730 |
| 573 | 20231215 | 093400 | 16082517100 | 52300 | 52400 | 52400 | 52200 | 4216 |
| 574 | 20231215 | 093300 | 15861917500 | 52400 | 52400 | 52400 | 52300 | 2702 |
| 575 | 20231215 | 093200 | 15720388300 | 52400 | 52200 | 52500 | 52100 | 20027 |
| 576 | 20231215 | 093100 | 14673518500 | 52200 | 52100 | 52200 | 52100 | 2386 |
| 577 | 20231215 | 093000 | 14549131000 | 52200 | 52100 | 52200 | 52100 | 2853 |
| 578 | 20231215 | 092900 | 14400447300 | 52100 | 52100 | 52200 | 52000 | 2780 |
| 579 | 20231215 | 092800 | 14255575800 | 52100 | 52200 | 52200 | 52000 | 4715 |
| 580 | 20231215 | 092700 | 14009948200 | 52200 | 52100 | 52200 | 52100 | 3584 |
| 581 | 20231215 | 092600 | 13823161900 | 52100 | 52100 | 52200 | 52000 | 7051 |
| 582 | 20231215 | 092500 | 13455967700 | 52200 | 52200 | 52200 | 52000 | 7417 |
| 583 | 20231215 | 092400 | 13069447600 | 52100 | 52000 | 52200 | 51900 | 8508 |
| 584 | 20231215 | 092300 | 12626872600 | 52000 | 52000 | 52100 | 51900 | 7880 |
| 585 | 20231215 | 092200 | 12217456500 | 51900 | 52200 | 52200 | 51900 | 9515 |
| 586 | 20231215 | 092100 | 11722307200 | 52200 | 51900 | 52200 | 51900 | 7328 |
| 587 | 20231215 | 092000 | 11340816100 | 52000 | 52000 | 52000 | 51900 | 3285 |
| 588 | 20231215 | 091900 | 11170275700 | 52000 | 52000 | 52000 | 51900 | 2741 |
| 589 | 20231215 | 091800 | 11027904600 | 52000 | 51800 | 52000 | 51700 | 6126 |
| 590 | 20231215 | 091700 | 10710227600 | 51700 | 51900 | 52000 | 51700 | 17460 |
| 591 | 20231215 | 091600 | 9805661900 | 51900 | 51900 | 52000 | 51900 | 5256 |
| 592 | 20231215 | 091500 | 9532822400 | 51900 | 52000 | 52100 | 51900 | 11453 |
| 593 | 20231215 | 091400 | 8937453500 | 52000 | 52200 | 52200 | 52000 | 4858 |
| 594 | 20231215 | 091300 | 8684402800 | 52100 | 52200 | 52300 | 52100 | 5620 |
| 595 | 20231215 | 091200 | 8391147500 | 52300 | 52300 | 52400 | 52200 | 4441 |
| 596 | 20231215 | 091100 | 8159116000 | 52300 | 52500 | 52500 | 52300 | 3309 |
| 597 | 20231215 | 091000 | 7985938500 | 52400 | 52300 | 52500 | 52300 | 8706 |
| 598 | 20231215 | 090900 | 7530304700 | 52300 | 52500 | 52500 | 52300 | 7765 |
| 599 | 20231215 | 090800 | 7123535200 | 52500 | 52500 | 52600 | 52500 | 22382 |
| 600 | 20231215 | 090700 | 5947492700 | 52600 | 52600 | 52600 | 52500 | 4065 |
| 601 | 20231215 | 090600 | 5733825300 | 52600 | 52300 | 52600 | 52300 | 17840 |
| 602 | 20231215 | 090500 | 4797973100 | 52300 | 52100 | 52400 | 52000 | 13304 |
| 603 | 20231215 | 090400 | 4103676900 | 52000 | 52000 | 52100 | 51900 | 13458 |
| 604 | 20231215 | 090300 | 3404131100 | 52000 | 52100 | 52200 | 52000 | 9695 |
| 605 | 20231215 | 090200 | 2899622900 | 52100 | 52200 | 52400 | 52100 | 14740 |
| 606 | 20231215 | 090100 | 2129481000 | 52300 | 52100 | 52300 | 51700 | 12943 |
| 607 | 20231215 | 090000 | 1456877300 | 51900 | 52500 | 52600 | 51900 | 27854 |