33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 192300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 3382 |
| 3 | 20231215 | 192200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 4 | 20231215 | 192100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 5 | 20231215 | 192000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 6 | 20231215 | 191900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 7 | 20231215 | 191800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 8 | 20231215 | 191700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 9 | 20231215 | 191600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 10 | 20231215 | 191500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 11 | 20231215 | 191400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 12 | 20231215 | 191300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 13 | 20231215 | 191200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 14 | 20231215 | 191100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 15 | 20231215 | 191000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 16 | 20231215 | 190900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 17 | 20231215 | 190800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 18 | 20231215 | 190700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 19 | 20231215 | 190600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 20 | 20231215 | 190500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 21 | 20231215 | 190400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 22 | 20231215 | 190300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 23 | 20231215 | 190200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 24 | 20231215 | 190100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 25 | 20231215 | 190000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 26 | 20231215 | 185900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 27 | 20231215 | 185800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 28 | 20231215 | 185700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 29 | 20231215 | 185600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 30 | 20231215 | 185500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 31 | 20231215 | 185400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 32 | 20231215 | 185300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 3382 |
| 33 | 20231215 | 185200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 34 | 20231215 | 185100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 35 | 20231215 | 185000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 36 | 20231215 | 184900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 37 | 20231215 | 184800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 38 | 20231215 | 184700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 39 | 20231215 | 184600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 40 | 20231215 | 184500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 41 | 20231215 | 184400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 42 | 20231215 | 184300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 43 | 20231215 | 184200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 44 | 20231215 | 184100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 45 | 20231215 | 184000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 46 | 20231215 | 183900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 47 | 20231215 | 183800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 48 | 20231215 | 183700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 49 | 20231215 | 183600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 50 | 20231215 | 183500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 51 | 20231215 | 183400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 52 | 20231215 | 183300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 53 | 20231215 | 183200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 54 | 20231215 | 183100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 55 | 20231215 | 183000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 56 | 20231215 | 182900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 57 | 20231215 | 182800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 58 | 20231215 | 182700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 59 | 20231215 | 182600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 60 | 20231215 | 182500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 61 | 20231215 | 182400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 62 | 20231215 | 182300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 3382 |
| 63 | 20231215 | 182200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 64 | 20231215 | 182100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 65 | 20231215 | 182000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 66 | 20231215 | 181900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 67 | 20231215 | 181800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 68 | 20231215 | 181700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 69 | 20231215 | 181600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 70 | 20231215 | 181500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 71 | 20231215 | 181400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 72 | 20231215 | 181300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 73 | 20231215 | 181200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 74 | 20231215 | 181100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 75 | 20231215 | 181000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 76 | 20231215 | 180900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 77 | 20231215 | 180800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 78 | 20231215 | 180700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 79 | 20231215 | 180600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 80 | 20231215 | 180500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 81 | 20231215 | 180400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 82 | 20231215 | 180300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 83 | 20231215 | 180200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 84 | 20231215 | 180100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 85 | 20231215 | 180000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 86 | 20231215 | 175900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 87 | 20231215 | 175800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 88 | 20231215 | 175700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 89 | 20231215 | 175600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 90 | 20231215 | 175500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 91 | 20231215 | 175400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 92 | 20231215 | 175300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 3382 |
| 93 | 20231215 | 175200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 94 | 20231215 | 175100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 95 | 20231215 | 175000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 96 | 20231215 | 174900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 97 | 20231215 | 174800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 98 | 20231215 | 174700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 99 | 20231215 | 174600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 100 | 20231215 | 174500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 101 | 20231215 | 174400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 102 | 20231215 | 174300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 103 | 20231215 | 174200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 104 | 20231215 | 174100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 105 | 20231215 | 174000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 106 | 20231215 | 173900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 107 | 20231215 | 173800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 108 | 20231215 | 173700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 109 | 20231215 | 173600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 110 | 20231215 | 173500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 111 | 20231215 | 173400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 112 | 20231215 | 173300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 113 | 20231215 | 173200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 114 | 20231215 | 173100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 115 | 20231215 | 173000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 116 | 20231215 | 172900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 117 | 20231215 | 172800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 118 | 20231215 | 172700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 119 | 20231215 | 172600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 120 | 20231215 | 172500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 121 | 20231215 | 172400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 122 | 20231215 | 172300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 3382 |
| 123 | 20231215 | 172200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 124 | 20231215 | 172100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 125 | 20231215 | 172000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 126 | 20231215 | 171900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 127 | 20231215 | 171800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 128 | 20231215 | 171700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 129 | 20231215 | 171600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 130 | 20231215 | 171500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 131 | 20231215 | 171400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 132 | 20231215 | 171300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 133 | 20231215 | 171200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 134 | 20231215 | 171100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 135 | 20231215 | 171000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 136 | 20231215 | 170900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 137 | 20231215 | 170800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 138 | 20231215 | 170700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 139 | 20231215 | 170600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 140 | 20231215 | 170500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 141 | 20231215 | 170400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 142 | 20231215 | 170300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 143 | 20231215 | 170200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 144 | 20231215 | 170100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 145 | 20231215 | 170000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 146 | 20231215 | 165900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 147 | 20231215 | 165800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 148 | 20231215 | 165700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 149 | 20231215 | 165600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 150 | 20231215 | 165500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 151 | 20231215 | 165400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 152 | 20231215 | 165300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 3382 |
| 153 | 20231215 | 165200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 154 | 20231215 | 165100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 155 | 20231215 | 165000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 156 | 20231215 | 164900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 157 | 20231215 | 164800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 158 | 20231215 | 164700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 159 | 20231215 | 164600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 160 | 20231215 | 164500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 161 | 20231215 | 164400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 162 | 20231215 | 164300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 163 | 20231215 | 164200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 164 | 20231215 | 164100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 165 | 20231215 | 164000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 166 | 20231215 | 163900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 167 | 20231215 | 163800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 168 | 20231215 | 163700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 169 | 20231215 | 163600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 170 | 20231215 | 163500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 171 | 20231215 | 163400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 172 | 20231215 | 163300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 173 | 20231215 | 163200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 174 | 20231215 | 163100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 175 | 20231215 | 163000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 176 | 20231215 | 162900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 177 | 20231215 | 162800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 178 | 20231215 | 162700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 179 | 20231215 | 162600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 180 | 20231215 | 162500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 181 | 20231215 | 162400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 182 | 20231215 | 162300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 3382 |
| 183 | 20231215 | 162200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 184 | 20231215 | 162100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 185 | 20231215 | 162000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 186 | 20231215 | 161900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 187 | 20231215 | 161800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 188 | 20231215 | 161700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 189 | 20231215 | 161600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 190 | 20231215 | 161500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 191 | 20231215 | 161400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 192 | 20231215 | 161300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 193 | 20231215 | 161200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 194 | 20231215 | 161100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 195 | 20231215 | 161000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 196 | 20231215 | 160900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 197 | 20231215 | 160800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 198 | 20231215 | 160700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 199 | 20231215 | 160600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 200 | 20231215 | 160500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 201 | 20231215 | 160400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 202 | 20231215 | 160300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 203 | 20231215 | 160200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 204 | 20231215 | 160100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 205 | 20231215 | 160000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 206 | 20231215 | 155900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 207 | 20231215 | 155800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 208 | 20231215 | 155700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 209 | 20231215 | 155600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 210 | 20231215 | 155500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 211 | 20231215 | 155400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 212 | 20231215 | 155300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 3382 |
| 213 | 20231215 | 155200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 214 | 20231215 | 155100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 215 | 20231215 | 155000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 216 | 20231215 | 154900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 217 | 20231215 | 154800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 218 | 20231215 | 154700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 219 | 20231215 | 154600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 220 | 20231215 | 154500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 221 | 20231215 | 154400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 222 | 20231215 | 154300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 223 | 20231215 | 154200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 224 | 20231215 | 154100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 225 | 20231215 | 154000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 226 | 20231215 | 153900 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 227 | 20231215 | 153800 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 228 | 20231215 | 153700 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 229 | 20231215 | 153600 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 230 | 20231215 | 153500 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 231 | 20231215 | 153400 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 232 | 20231215 | 153300 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 233 | 20231215 | 153200 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 234 | 20231215 | 153100 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 0 |
| 235 | 20231215 | 153000 | 9170869100 | 85800 | 85800 | 85800 | 85800 | 3382 |
| 236 | 20231215 | 152900 | 8880693500 | 85700 | 85700 | 85700 | 85700 | 0 |
| 237 | 20231215 | 152800 | 8880693500 | 85700 | 85700 | 85700 | 85700 | 0 |
| 238 | 20231215 | 152700 | 8880693500 | 85700 | 85700 | 85700 | 85700 | 0 |
| 239 | 20231215 | 152600 | 8880693500 | 85700 | 85700 | 85700 | 85700 | 0 |
| 240 | 20231215 | 152500 | 8880693500 | 85700 | 85700 | 85700 | 85700 | 0 |
| 241 | 20231215 | 152400 | 8880693500 | 85700 | 85700 | 85700 | 85700 | 0 |
| 242 | 20231215 | 152300 | 8880693500 | 85700 | 85700 | 85700 | 85700 | 0 |
| 243 | 20231215 | 152200 | 8880693500 | 85700 | 85700 | 85700 | 85700 | 0 |
| 244 | 20231215 | 152100 | 8880693500 | 85700 | 85700 | 85700 | 85700 | 0 |
| 245 | 20231215 | 152000 | 8880693500 | 85700 | 85700 | 85700 | 85700 | 0 |
| 246 | 20231215 | 151900 | 8880693500 | 85700 | 85900 | 85900 | 85700 | 287 |
| 247 | 20231215 | 151800 | 8856065500 | 85900 | 85900 | 85900 | 85600 | 88 |
| 248 | 20231215 | 151700 | 8848515000 | 85900 | 85700 | 85900 | 85700 | 86 |
| 249 | 20231215 | 151600 | 8841135600 | 85700 | 85800 | 85900 | 85700 | 374 |
| 250 | 20231215 | 151500 | 8809043100 | 85800 | 85900 | 85900 | 85700 | 272 |
| 251 | 20231215 | 151400 | 8785698000 | 85800 | 85800 | 85800 | 85700 | 346 |
| 252 | 20231215 | 151300 | 8756025600 | 85800 | 85700 | 85800 | 85700 | 201 |
| 253 | 20231215 | 151200 | 8738789700 | 85800 | 85700 | 85800 | 85600 | 804 |
| 254 | 20231215 | 151100 | 8669841400 | 85600 | 85800 | 85800 | 85600 | 277 |
| 255 | 20231215 | 151000 | 8646098000 | 85700 | 85800 | 85800 | 85500 | 372 |
| 256 | 20231215 | 150900 | 8614198000 | 85800 | 85700 | 85800 | 85600 | 144 |
| 257 | 20231215 | 150800 | 8601854900 | 85800 | 85700 | 85800 | 85600 | 665 |
| 258 | 20231215 | 150700 | 8544880600 | 85800 | 85700 | 85800 | 85700 | 1017 |
| 259 | 20231215 | 150600 | 8457710300 | 85800 | 85800 | 85800 | 85700 | 229 |
| 260 | 20231215 | 150500 | 8438075800 | 85800 | 85800 | 85800 | 85700 | 231 |
| 261 | 20231215 | 150400 | 8418266300 | 85800 | 85900 | 85900 | 85700 | 300 |
| 262 | 20231215 | 150300 | 8392520000 | 85800 | 85800 | 85900 | 85700 | 76 |
| 263 | 20231215 | 150200 | 8385996900 | 85800 | 85900 | 85900 | 85700 | 329 |
| 264 | 20231215 | 150100 | 8357770500 | 85800 | 85900 | 85900 | 85700 | 252 |
| 265 | 20231215 | 150000 | 8336141500 | 85900 | 85800 | 85900 | 85700 | 1325 |
| 266 | 20231215 | 145900 | 8222368500 | 85800 | 85700 | 85900 | 85700 | 1374 |
| 267 | 20231215 | 145800 | 8104501200 | 85800 | 85900 | 85900 | 85700 | 461 |
| 268 | 20231215 | 145700 | 8064937000 | 85900 | 85800 | 85900 | 85700 | 217 |
| 269 | 20231215 | 145600 | 8046318400 | 85900 | 85900 | 85900 | 85700 | 453 |
| 270 | 20231215 | 145500 | 8007441400 | 85900 | 85800 | 85900 | 85700 | 262 |
| 271 | 20231215 | 145400 | 7984953200 | 85900 | 85600 | 85900 | 85600 | 175 |
| 272 | 20231215 | 145300 | 7969944900 | 85600 | 85800 | 85900 | 85600 | 456 |
| 273 | 20231215 | 145200 | 7930865600 | 85800 | 85900 | 85900 | 85600 | 301 |
| 274 | 20231215 | 145100 | 7905034600 | 85800 | 85800 | 85900 | 85700 | 734 |
| 275 | 20231215 | 145000 | 7842051800 | 85700 | 85800 | 85800 | 85700 | 243 |
| 276 | 20231215 | 144900 | 7821218600 | 85800 | 85900 | 85900 | 85700 | 398 |
| 277 | 20231215 | 144800 | 7787073100 | 85800 | 85900 | 85900 | 85700 | 386 |
| 278 | 20231215 | 144700 | 7753933300 | 85800 | 85900 | 86000 | 85700 | 1397 |
| 279 | 20231215 | 144600 | 7633961500 | 85800 | 85800 | 85900 | 85600 | 761 |
| 280 | 20231215 | 144500 | 7568682300 | 85700 | 85800 | 85800 | 85600 | 276 |
| 281 | 20231215 | 144400 | 7545016000 | 85700 | 85800 | 85900 | 85600 | 171 |
| 282 | 20231215 | 144300 | 7530355600 | 85800 | 85900 | 85900 | 85700 | 215 |
| 283 | 20231215 | 144200 | 7511910300 | 85900 | 85900 | 85900 | 85600 | 365 |
| 284 | 20231215 | 144100 | 7480579300 | 85900 | 85800 | 85900 | 85700 | 717 |
| 285 | 20231215 | 144000 | 7419044400 | 85700 | 85700 | 85800 | 85700 | 141 |
| 286 | 20231215 | 143900 | 7406950900 | 85800 | 85800 | 85900 | 85700 | 1447 |
| 287 | 20231215 | 143800 | 7282809900 | 85800 | 85800 | 85800 | 85700 | 235 |
| 288 | 20231215 | 143700 | 7262657000 | 85800 | 85800 | 85800 | 85600 | 219 |
| 289 | 20231215 | 143600 | 7243884800 | 85800 | 85800 | 85800 | 85600 | 231 |
| 290 | 20231215 | 143500 | 7224089800 | 85800 | 85700 | 85800 | 85700 | 466 |
| 291 | 20231215 | 143400 | 7184150800 | 85700 | 85600 | 85700 | 85600 | 79 |
| 292 | 20231215 | 143300 | 7177383600 | 85700 | 85700 | 85700 | 85600 | 326 |
| 293 | 20231215 | 143200 | 7149459400 | 85600 | 85700 | 85700 | 85600 | 298 |
| 294 | 20231215 | 143100 | 7123933200 | 85700 | 85600 | 85700 | 85600 | 129 |
| 295 | 20231215 | 143000 | 7112884100 | 85700 | 85700 | 85700 | 85600 | 523 |
| 296 | 20231215 | 142900 | 7068096200 | 85700 | 85700 | 85700 | 85600 | 288 |
| 297 | 20231215 | 142800 | 7043428600 | 85600 | 85600 | 85700 | 85500 | 549 |
| 298 | 20231215 | 142700 | 6996437500 | 85400 | 85500 | 85600 | 85400 | 60 |
| 299 | 20231215 | 142600 | 6991303700 | 85300 | 85600 | 85600 | 85300 | 343 |
| 300 | 20231215 | 142500 | 6961976700 | 85500 | 85500 | 85600 | 85500 | 202 |
| 301 | 20231215 | 142400 | 6944689300 | 85600 | 85500 | 85600 | 85500 | 230 |
| 302 | 20231215 | 142300 | 6925018100 | 85500 | 85600 | 85600 | 85400 | 203 |
| 303 | 20231215 | 142200 | 6907649200 | 85600 | 85600 | 85600 | 85300 | 263 |
| 304 | 20231215 | 142100 | 6885153300 | 85600 | 85600 | 85600 | 85500 | 206 |
| 305 | 20231215 | 142000 | 6867534900 | 85500 | 85600 | 85600 | 85400 | 173 |
| 306 | 20231215 | 141900 | 6852744300 | 85600 | 85600 | 85600 | 85300 | 197 |
| 307 | 20231215 | 141800 | 6835894200 | 85500 | 85500 | 85600 | 85400 | 415 |
| 308 | 20231215 | 141700 | 6800415200 | 85600 | 85400 | 85600 | 85400 | 716 |
| 309 | 20231215 | 141600 | 6739206400 | 85500 | 85400 | 85500 | 85300 | 377 |
| 310 | 20231215 | 141500 | 6707013800 | 85400 | 85400 | 85400 | 85300 | 309 |
| 311 | 20231215 | 141400 | 6680638300 | 85400 | 85200 | 85400 | 85200 | 82 |
| 312 | 20231215 | 141300 | 6673643000 | 85300 | 85200 | 85400 | 85200 | 203 |
| 313 | 20231215 | 141200 | 6656317100 | 85300 | 85300 | 85400 | 85100 | 131 |
| 314 | 20231215 | 141100 | 6645148300 | 85300 | 85300 | 85400 | 85100 | 157 |
| 315 | 20231215 | 141000 | 6631756600 | 85200 | 85300 | 85300 | 85000 | 1639 |
| 316 | 20231215 | 140900 | 6492091300 | 85300 | 85300 | 85300 | 85200 | 787 |
| 317 | 20231215 | 140800 | 6425024800 | 85200 | 85200 | 85300 | 85200 | 544 |
| 318 | 20231215 | 140700 | 6378670200 | 85300 | 85300 | 85300 | 85100 | 141 |
| 319 | 20231215 | 140600 | 6366656100 | 85300 | 85000 | 85300 | 85000 | 264 |
| 320 | 20231215 | 140500 | 6344173600 | 85200 | 85200 | 85200 | 85000 | 1740 |
| 321 | 20231215 | 140400 | 6196015700 | 85200 | 85200 | 85300 | 85100 | 230 |
| 322 | 20231215 | 140300 | 6176409800 | 85100 | 85200 | 85300 | 85100 | 198 |
| 323 | 20231215 | 140200 | 6159530700 | 85100 | 85200 | 85300 | 85100 | 255 |
| 324 | 20231215 | 140100 | 6137795100 | 85300 | 85200 | 85300 | 85200 | 136 |
| 325 | 20231215 | 140000 | 6126205800 | 85300 | 85200 | 85300 | 85100 | 161 |
| 326 | 20231215 | 135900 | 6112475900 | 85100 | 85100 | 85300 | 85100 | 155 |
| 327 | 20231215 | 135800 | 6099272400 | 85100 | 85300 | 85300 | 85100 | 256 |
| 328 | 20231215 | 135700 | 6077462500 | 85100 | 85200 | 85300 | 85100 | 234 |
| 329 | 20231215 | 135600 | 6057514100 | 85300 | 85300 | 85300 | 85200 | 251 |
| 330 | 20231215 | 135500 | 6036115700 | 85200 | 85300 | 85300 | 85200 | 76 |
| 331 | 20231215 | 135400 | 6029635900 | 85200 | 85200 | 85400 | 85200 | 210 |
| 332 | 20231215 | 135300 | 6011726000 | 85300 | 85200 | 85300 | 85200 | 205 |
| 333 | 20231215 | 135200 | 5994247500 | 85300 | 85200 | 85300 | 85200 | 107 |
| 334 | 20231215 | 135100 | 5985123600 | 85100 | 85300 | 85400 | 85100 | 331 |
| 335 | 20231215 | 135000 | 5956906300 | 85300 | 85400 | 85400 | 85100 | 313 |
| 336 | 20231215 | 134900 | 5930205700 | 85400 | 85300 | 85400 | 85100 | 199 |
| 337 | 20231215 | 134800 | 5913238500 | 85200 | 85300 | 85400 | 85200 | 59 |
| 338 | 20231215 | 134700 | 5908203800 | 85300 | 85400 | 85400 | 85200 | 126 |
| 339 | 20231215 | 134600 | 5897452800 | 85200 | 85200 | 85400 | 85200 | 190 |
| 340 | 20231215 | 134500 | 5881247400 | 85300 | 85200 | 85300 | 85100 | 107 |
| 341 | 20231215 | 134400 | 5872134500 | 85300 | 85300 | 85400 | 85200 | 174 |
| 342 | 20231215 | 134300 | 5857290400 | 85400 | 85300 | 85400 | 85300 | 204 |
| 343 | 20231215 | 134200 | 5839873900 | 85400 | 85400 | 85400 | 85100 | 81 |
| 344 | 20231215 | 134100 | 5832964900 | 85300 | 85200 | 85300 | 85100 | 392 |
| 345 | 20231215 | 134000 | 5799537900 | 85300 | 85400 | 85400 | 85200 | 176 |
| 346 | 20231215 | 133900 | 5784517400 | 85200 | 85400 | 85400 | 85200 | 160 |
| 347 | 20231215 | 133800 | 5770870200 | 85400 | 85400 | 85400 | 85300 | 193 |
| 348 | 20231215 | 133700 | 5754392900 | 85400 | 85300 | 85400 | 85200 | 132 |
| 349 | 20231215 | 133600 | 5743130300 | 85300 | 85300 | 85500 | 85200 | 604 |
| 350 | 20231215 | 133500 | 5691560600 | 85300 | 85400 | 85400 | 85200 | 67 |
| 351 | 20231215 | 133400 | 5685842700 | 85400 | 85300 | 85400 | 85200 | 234 |
| 352 | 20231215 | 133300 | 5665887100 | 85200 | 85300 | 85300 | 85200 | 205 |
| 353 | 20231215 | 133200 | 5648406900 | 85200 | 85200 | 85300 | 85200 | 95 |
| 354 | 20231215 | 133100 | 5640308800 | 85200 | 85400 | 85400 | 85200 | 176 |
| 355 | 20231215 | 133000 | 5625301400 | 85400 | 85200 | 85400 | 85200 | 152 |
| 356 | 20231215 | 132900 | 5612336100 | 85200 | 85200 | 85300 | 85100 | 90 |
| 357 | 20231215 | 132800 | 5604668600 | 85200 | 85300 | 85300 | 85100 | 93 |
| 358 | 20231215 | 132700 | 5596745100 | 85200 | 85200 | 85300 | 85100 | 258 |
| 359 | 20231215 | 132600 | 5574765600 | 85200 | 85200 | 85200 | 85100 | 139 |
| 360 | 20231215 | 132500 | 5562928700 | 85200 | 85200 | 85200 | 85100 | 107 |
| 361 | 20231215 | 132400 | 5553816000 | 85200 | 85200 | 85200 | 85100 | 52 |
| 362 | 20231215 | 132300 | 5549387100 | 85100 | 85300 | 85300 | 85100 | 70 |
| 363 | 20231215 | 132200 | 5543427300 | 85300 | 85300 | 85300 | 85100 | 31 |
| 364 | 20231215 | 132100 | 5540784900 | 85300 | 85200 | 85300 | 85100 | 158 |
| 365 | 20231215 | 132000 | 5527329400 | 85100 | 85200 | 85200 | 85100 | 100 |
| 366 | 20231215 | 131900 | 5518812400 | 85100 | 85300 | 85300 | 85100 | 101 |
| 367 | 20231215 | 131800 | 5510206700 | 85300 | 85000 | 85300 | 85000 | 209 |
| 368 | 20231215 | 131700 | 5492416300 | 85200 | 85200 | 85200 | 85000 | 134 |
| 369 | 20231215 | 131600 | 5481008600 | 85200 | 85000 | 85200 | 85000 | 60 |
| 370 | 20231215 | 131500 | 5475903700 | 85000 | 85200 | 85200 | 85000 | 29 |
| 371 | 20231215 | 131400 | 5473434400 | 85100 | 85300 | 85300 | 85000 | 140 |
| 372 | 20231215 | 131300 | 5461509000 | 85200 | 85100 | 85300 | 85100 | 57 |
| 373 | 20231215 | 131200 | 5456654300 | 85100 | 85200 | 85300 | 85000 | 218 |
| 374 | 20231215 | 131100 | 5438084400 | 85300 | 85300 | 85300 | 85000 | 59 |
| 375 | 20231215 | 131000 | 5433057200 | 85300 | 85200 | 85300 | 85000 | 74 |
| 376 | 20231215 | 130900 | 5426754600 | 85300 | 85200 | 85300 | 85000 | 91 |
| 377 | 20231215 | 130800 | 5418999600 | 85200 | 85200 | 85300 | 85000 | 54 |
| 378 | 20231215 | 130700 | 5414402000 | 85200 | 85100 | 85200 | 85000 | 296 |
| 379 | 20231215 | 130600 | 5389214000 | 85000 | 85000 | 85200 | 85000 | 113 |
| 380 | 20231215 | 130500 | 5379601400 | 85000 | 85200 | 85200 | 85000 | 81 |
| 381 | 20231215 | 130400 | 5372707000 | 85100 | 85100 | 85200 | 85000 | 24 |
| 382 | 20231215 | 130300 | 5370663200 | 85000 | 85200 | 85200 | 85000 | 76 |
| 383 | 20231215 | 130200 | 5364195200 | 85200 | 85100 | 85200 | 85000 | 262 |
| 384 | 20231215 | 130100 | 5341903500 | 85000 | 85100 | 85200 | 85000 | 397 |
| 385 | 20231215 | 130000 | 5308123700 | 85200 | 85000 | 85200 | 85000 | 83 |
| 386 | 20231215 | 125900 | 5301064400 | 85000 | 85200 | 85200 | 85000 | 57 |
| 387 | 20231215 | 125800 | 5296211200 | 85200 | 85200 | 85200 | 85000 | 69 |
| 388 | 20231215 | 125700 | 5290337400 | 85100 | 85200 | 85200 | 85000 | 101 |
| 389 | 20231215 | 125600 | 5281744000 | 85200 | 85200 | 85200 | 85000 | 76 |
| 390 | 20231215 | 125500 | 5275275700 | 85200 | 85100 | 85300 | 85100 | 29 |
| 391 | 20231215 | 125400 | 5272803600 | 85100 | 85200 | 85200 | 85100 | 44 |
| 392 | 20231215 | 125300 | 5269057100 | 85200 | 85200 | 85300 | 85000 | 219 |
| 393 | 20231215 | 125200 | 5250418600 | 85300 | 85200 | 85300 | 85100 | 124 |
| 394 | 20231215 | 125100 | 5239853500 | 85100 | 85200 | 85300 | 85100 | 235 |
| 395 | 20231215 | 125000 | 5219835000 | 85200 | 85300 | 85300 | 85100 | 101 |
| 396 | 20231215 | 124900 | 5211228600 | 85300 | 85300 | 85300 | 85100 | 17 |
| 397 | 20231215 | 124800 | 5209780000 | 85100 | 85100 | 85200 | 85000 | 423 |
| 398 | 20231215 | 124700 | 5173791400 | 85000 | 85200 | 85200 | 85000 | 54 |
| 399 | 20231215 | 124600 | 5169196000 | 85200 | 85200 | 85200 | 85000 | 134 |
| 400 | 20231215 | 124500 | 5157790400 | 85200 | 85300 | 85300 | 85100 | 215 |
| 401 | 20231215 | 124400 | 5139472300 | 85300 | 85300 | 85300 | 85200 | 60 |
| 402 | 20231215 | 124300 | 5134358000 | 85300 | 85300 | 85300 | 85100 | 77 |
| 403 | 20231215 | 124200 | 5127794900 | 85200 | 85200 | 85300 | 85200 | 30 |
| 404 | 20231215 | 124100 | 5125237400 | 85300 | 85300 | 85300 | 85100 | 78 |
| 405 | 20231215 | 124000 | 5118591400 | 85200 | 85300 | 85400 | 85100 | 25 |
| 406 | 20231215 | 123900 | 5116459300 | 85400 | 85200 | 85400 | 85000 | 161 |
| 407 | 20231215 | 123800 | 5102741800 | 85000 | 85300 | 85300 | 85000 | 59 |
| 408 | 20231215 | 123700 | 5097719700 | 85300 | 85300 | 85300 | 85200 | 174 |
| 409 | 20231215 | 123600 | 5082878200 | 85300 | 85300 | 85300 | 85200 | 15 |
| 410 | 20231215 | 123500 | 5081599100 | 85200 | 85400 | 85400 | 85100 | 45 |
| 411 | 20231215 | 123400 | 5077759500 | 85300 | 85200 | 85300 | 85000 | 106 |
| 412 | 20231215 | 123300 | 5068731700 | 85100 | 85400 | 85400 | 84900 | 200 |
| 413 | 20231215 | 123200 | 5051697200 | 85400 | 85200 | 85400 | 84900 | 415 |
| 414 | 20231215 | 123100 | 5016383600 | 85300 | 85300 | 85400 | 85200 | 751 |
| 415 | 20231215 | 123000 | 4952322900 | 85200 | 85200 | 85300 | 85200 | 67 |
| 416 | 20231215 | 122900 | 4946613200 | 85300 | 85300 | 85300 | 85200 | 23 |
| 417 | 20231215 | 122800 | 4944651700 | 85000 | 85200 | 85200 | 85000 | 174 |
| 418 | 20231215 | 122700 | 4929835500 | 85100 | 85200 | 85200 | 85100 | 31 |
| 419 | 20231215 | 122600 | 4927195600 | 85100 | 85200 | 85200 | 85100 | 35 |
| 420 | 20231215 | 122500 | 4924215000 | 85000 | 85000 | 85200 | 85000 | 108 |
| 421 | 20231215 | 122400 | 4915025900 | 85000 | 85200 | 85200 | 85000 | 57 |
| 422 | 20231215 | 122300 | 4910176800 | 85200 | 85100 | 85200 | 84900 | 299 |
| 423 | 20231215 | 122200 | 4884750400 | 85100 | 85200 | 85200 | 85000 | 87 |
| 424 | 20231215 | 122100 | 4877347200 | 85200 | 85200 | 85200 | 85000 | 29 |
| 425 | 20231215 | 122000 | 4874878300 | 85100 | 85300 | 85300 | 84900 | 46 |
| 426 | 20231215 | 121900 | 4870967900 | 85000 | 85100 | 85300 | 84900 | 70 |
| 427 | 20231215 | 121800 | 4865010200 | 85100 | 85200 | 85200 | 84900 | 301 |
| 428 | 20231215 | 121700 | 4839407800 | 85200 | 85000 | 85300 | 85000 | 45 |
| 429 | 20231215 | 121600 | 4835579500 | 85300 | 85300 | 85300 | 85000 | 1062 |
| 430 | 20231215 | 121500 | 4745256700 | 85200 | 85300 | 85300 | 85200 | 138 |
| 431 | 20231215 | 121400 | 4733493000 | 85300 | 85300 | 85300 | 85200 | 105 |
| 432 | 20231215 | 121300 | 4724545700 | 85200 | 85300 | 85300 | 85200 | 65 |
| 433 | 20231215 | 121200 | 4719005300 | 85300 | 85300 | 85400 | 85200 | 55 |
| 434 | 20231215 | 121100 | 4714314200 | 85200 | 85400 | 85400 | 85200 | 67 |
| 435 | 20231215 | 121000 | 4708599400 | 85300 | 85400 | 85400 | 85200 | 67 |
| 436 | 20231215 | 120900 | 4702885400 | 85400 | 85400 | 85400 | 85300 | 89 |
| 437 | 20231215 | 120800 | 4695290800 | 85400 | 85300 | 85400 | 85300 | 91 |
| 438 | 20231215 | 120700 | 4687524500 | 85400 | 85400 | 85400 | 85300 | 30 |
| 439 | 20231215 | 120600 | 4684963100 | 85300 | 85200 | 85500 | 85200 | 41 |
| 440 | 20231215 | 120500 | 4681464100 | 85200 | 85400 | 85500 | 85200 | 105 |
| 441 | 20231215 | 120400 | 4672508000 | 85400 | 85500 | 85500 | 85200 | 49 |
| 442 | 20231215 | 120300 | 4668325800 | 85300 | 85300 | 85500 | 85200 | 222 |
| 443 | 20231215 | 120200 | 4649372300 | 85300 | 85300 | 85400 | 85200 | 37 |
| 444 | 20231215 | 120100 | 4646214200 | 85300 | 85500 | 85500 | 85100 | 44 |
| 445 | 20231215 | 120000 | 4642461600 | 85500 | 85500 | 85500 | 85200 | 537 |
| 446 | 20231215 | 115900 | 4596602300 | 85500 | 85500 | 85500 | 85200 | 104 |
| 447 | 20231215 | 115800 | 4587724000 | 85400 | 85300 | 85500 | 85200 | 143 |
| 448 | 20231215 | 115700 | 4575518400 | 85200 | 85400 | 85400 | 85200 | 118 |
| 449 | 20231215 | 115600 | 4565445600 | 85400 | 85300 | 85400 | 85300 | 28 |
| 450 | 20231215 | 115500 | 4563056500 | 85200 | 85300 | 85400 | 85200 | 81 |
| 451 | 20231215 | 115400 | 4556146100 | 85400 | 85300 | 85400 | 85300 | 15 |
| 452 | 20231215 | 115300 | 4554865200 | 85400 | 85300 | 85400 | 85300 | 100 |
| 453 | 20231215 | 115200 | 4546330300 | 85400 | 85400 | 85400 | 85300 | 66 |
| 454 | 20231215 | 115100 | 4540696600 | 85400 | 85300 | 85400 | 85100 | 288 |
| 455 | 20231215 | 115000 | 4516133500 | 85300 | 85400 | 85400 | 85100 | 621 |
| 456 | 20231215 | 114900 | 4463193300 | 85400 | 85400 | 85400 | 85300 | 112 |
| 457 | 20231215 | 114800 | 4453635000 | 85300 | 85400 | 85500 | 85300 | 130 |
| 458 | 20231215 | 114700 | 4442541200 | 85500 | 85400 | 85500 | 85300 | 85 |
| 459 | 20231215 | 114600 | 4435278500 | 85300 | 85500 | 85500 | 85300 | 60 |
| 460 | 20231215 | 114500 | 4430153100 | 85500 | 85400 | 85500 | 85400 | 45 |
| 461 | 20231215 | 114400 | 4426309200 | 85500 | 85500 | 85600 | 85400 | 124 |
| 462 | 20231215 | 114300 | 4415710300 | 85600 | 85500 | 85600 | 85500 | 31 |
| 463 | 20231215 | 114200 | 4413058800 | 85600 | 85600 | 85600 | 85500 | 44 |
| 464 | 20231215 | 114100 | 4409293200 | 85600 | 85400 | 85600 | 85300 | 1288 |
| 465 | 20231215 | 114000 | 4299178700 | 85500 | 85500 | 85500 | 85200 | 50 |
| 466 | 20231215 | 113900 | 4294908400 | 85500 | 85400 | 85500 | 85300 | 58 |
| 467 | 20231215 | 113800 | 4289952000 | 85400 | 85300 | 85500 | 85300 | 112 |
| 468 | 20231215 | 113700 | 4280387500 | 85300 | 85500 | 85500 | 85200 | 86 |
| 469 | 20231215 | 113600 | 4273050200 | 85400 | 85300 | 85500 | 85200 | 269 |
| 470 | 20231215 | 113500 | 4250084100 | 85400 | 85200 | 85400 | 85200 | 79 |
| 471 | 20231215 | 113400 | 4243343500 | 85300 | 85300 | 85400 | 85200 | 210 |
| 472 | 20231215 | 113300 | 4225415800 | 85400 | 85200 | 85400 | 85200 | 59 |
| 473 | 20231215 | 113200 | 4220378200 | 85200 | 85200 | 85400 | 85200 | 74 |
| 474 | 20231215 | 113100 | 4214064900 | 85200 | 85300 | 85400 | 85200 | 93 |
| 475 | 20231215 | 113000 | 4206126600 | 85200 | 85300 | 85500 | 85100 | 99 |
| 476 | 20231215 | 112900 | 4197681700 | 85400 | 85300 | 85400 | 85300 | 65 |
| 477 | 20231215 | 112800 | 4192133100 | 85400 | 85200 | 85500 | 85100 | 331 |
| 478 | 20231215 | 112700 | 4163853000 | 85200 | 85400 | 85500 | 85200 | 183 |
| 479 | 20231215 | 112600 | 4148220800 | 85500 | 85500 | 85500 | 85200 | 104 |
| 480 | 20231215 | 112500 | 4139341400 | 85500 | 85400 | 85500 | 85200 | 58 |
| 481 | 20231215 | 112400 | 4134386900 | 85500 | 85300 | 85500 | 85200 | 145 |
| 482 | 20231215 | 112300 | 4122007300 | 85300 | 85400 | 85400 | 85200 | 48 |
| 483 | 20231215 | 112200 | 4117915600 | 85400 | 85500 | 85500 | 85100 | 88 |
| 484 | 20231215 | 112100 | 4110404500 | 85500 | 85500 | 85500 | 85100 | 35 |
| 485 | 20231215 | 112000 | 4107418900 | 85200 | 85400 | 85500 | 85200 | 195 |
| 486 | 20231215 | 111900 | 4090761800 | 85400 | 85400 | 85400 | 85000 | 245 |
| 487 | 20231215 | 111800 | 4069863500 | 85400 | 85400 | 85500 | 85000 | 860 |
| 488 | 20231215 | 111700 | 3996682100 | 85600 | 85400 | 85600 | 85200 | 651 |
| 489 | 20231215 | 111600 | 3941016800 | 85400 | 85500 | 85500 | 85400 | 26 |
| 490 | 20231215 | 111500 | 3938794800 | 85500 | 85500 | 85500 | 85300 | 73 |
| 491 | 20231215 | 111400 | 3932559100 | 85400 | 85500 | 85500 | 85400 | 40 |
| 492 | 20231215 | 111300 | 3929140400 | 85500 | 85500 | 85500 | 85400 | 41 |
| 493 | 20231215 | 111200 | 3925636700 | 85400 | 85500 | 85500 | 85400 | 82 |
| 494 | 20231215 | 111100 | 3918631800 | 85400 | 85500 | 85500 | 85400 | 92 |
| 495 | 20231215 | 111000 | 3910770100 | 85400 | 85400 | 85500 | 85400 | 187 |
| 496 | 20231215 | 110900 | 3894797900 | 85400 | 85400 | 85500 | 85400 | 57 |
| 497 | 20231215 | 110800 | 3889927100 | 85500 | 85400 | 85500 | 85200 | 176 |
| 498 | 20231215 | 110700 | 3874903200 | 85400 | 85300 | 85400 | 85200 | 55 |
| 499 | 20231215 | 110600 | 3870210900 | 85400 | 85300 | 85400 | 85300 | 53 |
| 500 | 20231215 | 110500 | 3865686600 | 85400 | 85400 | 85400 | 85200 | 37 |
| 501 | 20231215 | 110400 | 3862529700 | 85300 | 85400 | 85400 | 85200 | 37 |
| 502 | 20231215 | 110300 | 3859374800 | 85200 | 85400 | 85500 | 85200 | 79 |
| 503 | 20231215 | 110200 | 3852630700 | 85500 | 85300 | 85500 | 85200 | 79 |
| 504 | 20231215 | 110100 | 3845888700 | 85300 | 85400 | 85500 | 85300 | 43 |
| 505 | 20231215 | 110000 | 3842217600 | 85400 | 85500 | 85500 | 85100 | 56 |
| 506 | 20231215 | 105900 | 3837441900 | 85500 | 85500 | 85500 | 85200 | 41 |
| 507 | 20231215 | 105800 | 3833940900 | 85500 | 85500 | 85500 | 85400 | 35 |
| 508 | 20231215 | 105700 | 3830949800 | 85400 | 85500 | 85500 | 85100 | 186 |
| 509 | 20231215 | 105600 | 3815103700 | 85400 | 85400 | 85500 | 85200 | 316 |
| 510 | 20231215 | 105500 | 3788131200 | 85400 | 85400 | 85500 | 85400 | 41 |
| 511 | 20231215 | 105400 | 3784627500 | 85500 | 85500 | 85600 | 85400 | 123 |
| 512 | 20231215 | 105300 | 3774107500 | 85400 | 85600 | 85600 | 85400 | 214 |
| 513 | 20231215 | 105200 | 3755809000 | 85600 | 85600 | 85600 | 85600 | 56 |
| 514 | 20231215 | 105100 | 3751015400 | 85600 | 85500 | 85600 | 85400 | 46 |
| 515 | 20231215 | 105000 | 3747080300 | 85600 | 85500 | 85600 | 85500 | 16 |
| 516 | 20231215 | 104900 | 3745712100 | 85500 | 85500 | 85600 | 85400 | 417 |
| 517 | 20231215 | 104800 | 3710059500 | 85500 | 85400 | 85500 | 85200 | 247 |
| 518 | 20231215 | 104700 | 3688977600 | 85400 | 85400 | 85500 | 85400 | 54 |
| 519 | 20231215 | 104600 | 3684363200 | 85200 | 85500 | 85500 | 85200 | 251 |
| 520 | 20231215 | 104500 | 3662928600 | 85500 | 85300 | 85500 | 85300 | 61 |
| 521 | 20231215 | 104400 | 3657720100 | 85200 | 85400 | 85400 | 85100 | 330 |
| 522 | 20231215 | 104300 | 3629558400 | 85300 | 85400 | 85500 | 85300 | 220 |
| 523 | 20231215 | 104200 | 3610784100 | 85400 | 85300 | 85400 | 85200 | 114 |
| 524 | 20231215 | 104100 | 3601066400 | 85400 | 85500 | 85500 | 85300 | 244 |
| 525 | 20231215 | 104000 | 3580229800 | 85300 | 85500 | 85500 | 85300 | 35 |
| 526 | 20231215 | 103900 | 3577237700 | 85200 | 85500 | 85500 | 85200 | 44 |
| 527 | 20231215 | 103800 | 3573478300 | 85500 | 85300 | 85500 | 85200 | 311 |
| 528 | 20231215 | 103700 | 3546942000 | 85100 | 85300 | 85300 | 85100 | 134 |
| 529 | 20231215 | 103600 | 3535519900 | 85300 | 85400 | 85400 | 85200 | 39 |
| 530 | 20231215 | 103500 | 3532191800 | 85100 | 85500 | 85500 | 85100 | 263 |
| 531 | 20231215 | 103400 | 3509772500 | 85500 | 85300 | 85500 | 85200 | 109 |
| 532 | 20231215 | 103300 | 3500472200 | 85500 | 85500 | 85500 | 85200 | 412 |
| 533 | 20231215 | 103200 | 3465297900 | 85500 | 85400 | 85500 | 85300 | 210 |
| 534 | 20231215 | 103100 | 3447364000 | 85300 | 85200 | 85400 | 85200 | 120 |
| 535 | 20231215 | 103000 | 3437136400 | 85400 | 85500 | 85500 | 85200 | 264 |
| 536 | 20231215 | 102900 | 3414595100 | 85400 | 85300 | 85500 | 85300 | 53 |
| 537 | 20231215 | 102800 | 3410067400 | 85500 | 85500 | 85500 | 85400 | 119 |
| 538 | 20231215 | 102700 | 3399895500 | 85500 | 85600 | 85600 | 85500 | 185 |
| 539 | 20231215 | 102600 | 3384075100 | 85600 | 85600 | 85600 | 85500 | 73 |
| 540 | 20231215 | 102500 | 3377832400 | 85600 | 85600 | 85600 | 85500 | 49 |
| 541 | 20231215 | 102400 | 3373639300 | 85600 | 85400 | 85600 | 85400 | 74 |
| 542 | 20231215 | 102300 | 3367310000 | 85600 | 85600 | 85600 | 85300 | 47 |
| 543 | 20231215 | 102200 | 3363291300 | 85500 | 85600 | 85600 | 85300 | 78 |
| 544 | 20231215 | 102100 | 3356626900 | 85600 | 85600 | 85600 | 85500 | 102 |
| 545 | 20231215 | 102000 | 3347901700 | 85500 | 85600 | 85600 | 85500 | 26 |
| 546 | 20231215 | 101900 | 3345678000 | 85600 | 85500 | 85600 | 85300 | 36 |
| 547 | 20231215 | 101800 | 3342599700 | 85500 | 85400 | 85500 | 85200 | 259 |
| 548 | 20231215 | 101700 | 3320488200 | 85400 | 85400 | 85500 | 85400 | 9 |
| 549 | 20231215 | 101600 | 3319719400 | 85400 | 85500 | 85500 | 85400 | 143 |
| 550 | 20231215 | 101500 | 3307501000 | 85500 | 85400 | 85600 | 85400 | 306 |
| 551 | 20231215 | 101400 | 3281336200 | 85400 | 85400 | 85500 | 85300 | 42 |
| 552 | 20231215 | 101300 | 3277749100 | 85500 | 85500 | 85500 | 85300 | 16 |
| 553 | 20231215 | 101200 | 3276381300 | 85500 | 85500 | 85500 | 85200 | 66 |
| 554 | 20231215 | 101100 | 3270744600 | 85400 | 85500 | 85500 | 85400 | 28 |
| 555 | 20231215 | 101000 | 3268351100 | 85500 | 85400 | 85500 | 85300 | 39 |
| 556 | 20231215 | 100900 | 3265019800 | 85400 | 85500 | 85500 | 85200 | 489 |
| 557 | 20231215 | 100800 | 3223337900 | 85300 | 85500 | 85500 | 85300 | 211 |
| 558 | 20231215 | 100700 | 3205323800 | 85500 | 85400 | 85600 | 85400 | 25 |
| 559 | 20231215 | 100600 | 3203186700 | 85400 | 85600 | 85600 | 85400 | 1808 |
| 560 | 20231215 | 100500 | 3048576900 | 85600 | 85800 | 85800 | 85600 | 320 |
| 561 | 20231215 | 100400 | 3021168300 | 85700 | 85800 | 85800 | 85600 | 101 |
| 562 | 20231215 | 100300 | 3012505400 | 85800 | 85800 | 85800 | 85600 | 294 |
| 563 | 20231215 | 100200 | 2987301500 | 85800 | 85700 | 85800 | 85700 | 53 |
| 564 | 20231215 | 100100 | 2982758300 | 85600 | 85600 | 85700 | 85500 | 98 |
| 565 | 20231215 | 100000 | 2974370200 | 85600 | 85800 | 85800 | 85500 | 176 |
| 566 | 20231215 | 095900 | 2959312800 | 85500 | 85700 | 85800 | 85500 | 879 |
| 567 | 20231215 | 095800 | 2883934700 | 85700 | 85700 | 85700 | 85600 | 66 |
| 568 | 20231215 | 095700 | 2878283000 | 85700 | 85700 | 85700 | 85600 | 34 |
| 569 | 20231215 | 095600 | 2875370300 | 85700 | 85500 | 85700 | 85500 | 607 |
| 570 | 20231215 | 095500 | 2823394400 | 85600 | 85600 | 85700 | 85400 | 113 |
| 571 | 20231215 | 095400 | 2813725400 | 85600 | 85600 | 85600 | 85500 | 68 |
| 572 | 20231215 | 095300 | 2807907400 | 85600 | 85600 | 85600 | 85400 | 179 |
| 573 | 20231215 | 095200 | 2792597500 | 85400 | 85400 | 85600 | 85400 | 196 |
| 574 | 20231215 | 095100 | 2775841000 | 85400 | 85600 | 85700 | 85400 | 161 |
| 575 | 20231215 | 095000 | 2762077600 | 85700 | 85700 | 85700 | 85500 | 228 |
| 576 | 20231215 | 094900 | 2742555100 | 85600 | 85700 | 85700 | 85600 | 15 |
| 577 | 20231215 | 094800 | 2741270700 | 85500 | 85600 | 85700 | 85500 | 665 |
| 578 | 20231215 | 094700 | 2684331800 | 85600 | 85500 | 85600 | 85500 | 14 |
| 579 | 20231215 | 094600 | 2683134400 | 85300 | 85500 | 85600 | 85300 | 125 |
| 580 | 20231215 | 094500 | 2672454000 | 85500 | 85500 | 85500 | 85300 | 227 |
| 581 | 20231215 | 094400 | 2653071200 | 85500 | 85500 | 85500 | 85400 | 19 |
| 582 | 20231215 | 094300 | 2651446900 | 85500 | 85500 | 85500 | 85500 | 11 |
| 583 | 20231215 | 094200 | 2650506400 | 85200 | 85200 | 85500 | 85200 | 64 |
| 584 | 20231215 | 094100 | 2645052700 | 85100 | 85500 | 85500 | 85100 | 29 |
| 585 | 20231215 | 094000 | 2642580000 | 85500 | 85600 | 85600 | 85000 | 815 |
| 586 | 20231215 | 093900 | 2573088600 | 85600 | 85700 | 85700 | 85500 | 344 |
| 587 | 20231215 | 093800 | 2543634200 | 85600 | 85500 | 85600 | 85400 | 985 |
| 588 | 20231215 | 093700 | 2459407500 | 85500 | 85400 | 85600 | 85300 | 764 |
| 589 | 20231215 | 093600 | 2394140500 | 85400 | 85600 | 85600 | 85400 | 413 |
| 590 | 20231215 | 093500 | 2358810200 | 85600 | 85700 | 85700 | 85400 | 339 |
| 591 | 20231215 | 093400 | 2329797100 | 85700 | 85800 | 85900 | 85500 | 336 |
| 592 | 20231215 | 093300 | 2300992400 | 85900 | 85800 | 85900 | 85700 | 426 |
| 593 | 20231215 | 093200 | 2264440200 | 85800 | 85800 | 85900 | 85700 | 456 |
| 594 | 20231215 | 093100 | 2225315400 | 85800 | 85600 | 85900 | 85600 | 1605 |
| 595 | 20231215 | 093000 | 2087655500 | 85700 | 85600 | 85700 | 85500 | 729 |
| 596 | 20231215 | 092900 | 2025216300 | 85700 | 85600 | 85700 | 85500 | 511 |
| 597 | 20231215 | 092800 | 1981478500 | 85500 | 85400 | 85600 | 85300 | 883 |
| 598 | 20231215 | 092700 | 1905965600 | 85400 | 85400 | 85400 | 85300 | 172 |
| 599 | 20231215 | 092600 | 1891281800 | 85400 | 85500 | 85500 | 85300 | 624 |
| 600 | 20231215 | 092500 | 1838005700 | 85500 | 85600 | 85600 | 85500 | 153 |
| 601 | 20231215 | 092400 | 1824921200 | 85600 | 85500 | 85600 | 85400 | 937 |
| 602 | 20231215 | 092300 | 1744816500 | 85500 | 85600 | 85600 | 85400 | 680 |
| 603 | 20231215 | 092200 | 1686684300 | 85500 | 85500 | 85500 | 85400 | 415 |
| 604 | 20231215 | 092100 | 1651211800 | 85400 | 85400 | 85500 | 85300 | 409 |
| 605 | 20231215 | 092000 | 1616294600 | 85300 | 85100 | 85400 | 84900 | 1759 |
| 606 | 20231215 | 091900 | 1466354500 | 85100 | 85100 | 85100 | 85000 | 445 |
| 607 | 20231215 | 091800 | 1428494600 | 85100 | 85000 | 85100 | 84900 | 837 |
| 608 | 20231215 | 091700 | 1357349900 | 84900 | 84900 | 85000 | 84800 | 350 |
| 609 | 20231215 | 091600 | 1327639300 | 84900 | 85000 | 85000 | 84900 | 269 |
| 610 | 20231215 | 091500 | 1304795800 | 84900 | 84800 | 84900 | 84600 | 941 |
| 611 | 20231215 | 091400 | 1224993100 | 84600 | 84800 | 84800 | 84600 | 348 |
| 612 | 20231215 | 091300 | 1195492500 | 84600 | 84600 | 84800 | 84600 | 465 |
| 613 | 20231215 | 091200 | 1156105800 | 84500 | 84500 | 84600 | 84500 | 66 |
| 614 | 20231215 | 091100 | 1150524200 | 84500 | 84700 | 84700 | 84500 | 573 |
| 615 | 20231215 | 091000 | 1102053200 | 84700 | 84800 | 84800 | 84600 | 540 |
| 616 | 20231215 | 090900 | 1056314600 | 84600 | 84900 | 85100 | 84600 | 1584 |
| 617 | 20231215 | 090800 | 921696200 | 85000 | 85100 | 85100 | 84900 | 744 |
| 618 | 20231215 | 090700 | 858426600 | 85000 | 84900 | 85100 | 84600 | 1859 |
| 619 | 20231215 | 090600 | 700544600 | 84900 | 84600 | 84900 | 84600 | 768 |
| 620 | 20231215 | 090500 | 635472300 | 84600 | 84500 | 84600 | 84500 | 47 |
| 621 | 20231215 | 090400 | 631499600 | 84500 | 84600 | 84800 | 84300 | 1670 |
| 622 | 20231215 | 090300 | 490213900 | 84500 | 84500 | 84700 | 84500 | 485 |
| 623 | 20231215 | 090200 | 449205500 | 84500 | 84200 | 84500 | 84200 | 485 |
| 624 | 20231215 | 090100 | 408236900 | 84100 | 84500 | 84600 | 84100 | 996 |
| 625 | 20231215 | 090000 | 324254600 | 83900 | 84800 | 84800 | 83900 | 3851 |