32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 185400 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 24352 |
| 3 | 20231206 | 185300 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 4 | 20231206 | 185200 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 5 | 20231206 | 185100 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 6 | 20231206 | 185000 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 7 | 20231206 | 184900 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 8 | 20231206 | 184800 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 9 | 20231206 | 184700 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 10 | 20231206 | 184600 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 11 | 20231206 | 184500 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 12 | 20231206 | 184400 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 13 | 20231206 | 184300 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 14 | 20231206 | 184200 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 15 | 20231206 | 184100 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 16 | 20231206 | 184000 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 17 | 20231206 | 183900 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 18 | 20231206 | 183800 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 19 | 20231206 | 183700 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 20 | 20231206 | 183600 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 21 | 20231206 | 183500 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 22 | 20231206 | 183400 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 23 | 20231206 | 183300 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 24 | 20231206 | 183200 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 25 | 20231206 | 183100 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 26 | 20231206 | 183000 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 27 | 20231206 | 182900 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 28 | 20231206 | 182800 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 29 | 20231206 | 182700 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 30 | 20231206 | 182600 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 31 | 20231206 | 182500 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 32 | 20231206 | 182400 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 24352 |
| 33 | 20231206 | 182300 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 34 | 20231206 | 182200 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 35 | 20231206 | 182100 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 36 | 20231206 | 182000 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 37 | 20231206 | 181900 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 38 | 20231206 | 181800 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 39 | 20231206 | 181700 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 40 | 20231206 | 181600 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 41 | 20231206 | 181500 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 42 | 20231206 | 181400 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 43 | 20231206 | 181300 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 44 | 20231206 | 181200 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 45 | 20231206 | 181100 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 46 | 20231206 | 181000 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 47 | 20231206 | 180900 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 48 | 20231206 | 180800 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 49 | 20231206 | 180700 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 50 | 20231206 | 180600 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 51 | 20231206 | 180500 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 52 | 20231206 | 180400 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 53 | 20231206 | 180300 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 54 | 20231206 | 180200 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 55 | 20231206 | 180100 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 56 | 20231206 | 180000 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 57 | 20231206 | 175900 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 58 | 20231206 | 175800 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 59 | 20231206 | 175700 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 60 | 20231206 | 175600 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 61 | 20231206 | 175500 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 62 | 20231206 | 175400 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 24352 |
| 63 | 20231206 | 175300 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 64 | 20231206 | 175200 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 65 | 20231206 | 175100 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 66 | 20231206 | 175000 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 67 | 20231206 | 174900 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 68 | 20231206 | 174800 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 69 | 20231206 | 174700 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 70 | 20231206 | 174600 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 71 | 20231206 | 174500 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 72 | 20231206 | 174400 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 73 | 20231206 | 174300 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 74 | 20231206 | 174200 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 75 | 20231206 | 174100 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 76 | 20231206 | 174000 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 77 | 20231206 | 173900 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 78 | 20231206 | 173800 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 79 | 20231206 | 173700 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 80 | 20231206 | 173600 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 81 | 20231206 | 173500 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 82 | 20231206 | 173400 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 83 | 20231206 | 173300 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 84 | 20231206 | 173200 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 85 | 20231206 | 173100 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 86 | 20231206 | 173000 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 87 | 20231206 | 172900 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 88 | 20231206 | 172800 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 89 | 20231206 | 172700 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 90 | 20231206 | 172600 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 91 | 20231206 | 172500 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 92 | 20231206 | 172400 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 24352 |
| 93 | 20231206 | 172300 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 94 | 20231206 | 172200 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 95 | 20231206 | 172100 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 96 | 20231206 | 172000 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 97 | 20231206 | 171900 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 98 | 20231206 | 171800 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 99 | 20231206 | 171700 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 100 | 20231206 | 171600 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 101 | 20231206 | 171500 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 102 | 20231206 | 171400 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 103 | 20231206 | 171300 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 104 | 20231206 | 171200 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 105 | 20231206 | 171100 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 106 | 20231206 | 171000 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 107 | 20231206 | 170900 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 108 | 20231206 | 170800 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 109 | 20231206 | 170700 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 110 | 20231206 | 170600 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 111 | 20231206 | 170500 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 112 | 20231206 | 170400 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 113 | 20231206 | 170300 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 114 | 20231206 | 170200 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 115 | 20231206 | 170100 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 116 | 20231206 | 170000 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 117 | 20231206 | 165900 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 118 | 20231206 | 165800 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 119 | 20231206 | 165700 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 120 | 20231206 | 165600 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 121 | 20231206 | 165500 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 122 | 20231206 | 165400 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 24352 |
| 123 | 20231206 | 165300 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 124 | 20231206 | 165200 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 125 | 20231206 | 165100 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 126 | 20231206 | 165000 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 127 | 20231206 | 164900 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 128 | 20231206 | 164800 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 129 | 20231206 | 164700 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 130 | 20231206 | 164600 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 131 | 20231206 | 164500 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 132 | 20231206 | 164400 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 133 | 20231206 | 164300 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 134 | 20231206 | 164200 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 135 | 20231206 | 164100 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 136 | 20231206 | 164000 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 137 | 20231206 | 163900 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 138 | 20231206 | 163800 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 139 | 20231206 | 163700 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 140 | 20231206 | 163600 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 141 | 20231206 | 163500 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 142 | 20231206 | 163400 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 143 | 20231206 | 163300 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 144 | 20231206 | 163200 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 145 | 20231206 | 163100 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 146 | 20231206 | 163000 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 147 | 20231206 | 162900 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 148 | 20231206 | 162800 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 149 | 20231206 | 162700 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 150 | 20231206 | 162600 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 151 | 20231206 | 162500 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 152 | 20231206 | 162400 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 24352 |
| 153 | 20231206 | 162300 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 154 | 20231206 | 162200 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 155 | 20231206 | 162100 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 156 | 20231206 | 162000 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 157 | 20231206 | 161900 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 158 | 20231206 | 161800 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 159 | 20231206 | 161700 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 160 | 20231206 | 161600 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 161 | 20231206 | 161500 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 162 | 20231206 | 161400 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 163 | 20231206 | 161300 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 164 | 20231206 | 161200 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 165 | 20231206 | 161100 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 166 | 20231206 | 161000 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 167 | 20231206 | 160900 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 168 | 20231206 | 160800 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 169 | 20231206 | 160700 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 170 | 20231206 | 160600 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 171 | 20231206 | 160500 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 172 | 20231206 | 160400 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 173 | 20231206 | 160300 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 174 | 20231206 | 160200 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 175 | 20231206 | 160100 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 176 | 20231206 | 160000 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 177 | 20231206 | 155900 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 178 | 20231206 | 155800 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 179 | 20231206 | 155700 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 180 | 20231206 | 155600 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 181 | 20231206 | 155500 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 182 | 20231206 | 155400 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 24352 |
| 183 | 20231206 | 155300 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 184 | 20231206 | 155200 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 185 | 20231206 | 155100 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 186 | 20231206 | 155000 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 187 | 20231206 | 154900 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 188 | 20231206 | 154800 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 189 | 20231206 | 154700 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 190 | 20231206 | 154600 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 191 | 20231206 | 154500 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 192 | 20231206 | 154400 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 193 | 20231206 | 154300 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 194 | 20231206 | 154200 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 195 | 20231206 | 154100 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 196 | 20231206 | 154000 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 197 | 20231206 | 153900 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 198 | 20231206 | 153800 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 199 | 20231206 | 153700 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 200 | 20231206 | 153600 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 201 | 20231206 | 153500 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 202 | 20231206 | 153400 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 203 | 20231206 | 153300 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 204 | 20231206 | 153200 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 205 | 20231206 | 153100 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 0 |
| 206 | 20231206 | 153000 | 28271781400 | 67200 | 67200 | 67200 | 67200 | 24352 |
| 207 | 20231206 | 152900 | 26635327000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 208 | 20231206 | 152800 | 26635327000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 209 | 20231206 | 152700 | 26635327000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 210 | 20231206 | 152600 | 26635327000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 211 | 20231206 | 152500 | 26635327000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 212 | 20231206 | 152400 | 26635327000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 213 | 20231206 | 152300 | 26635327000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 214 | 20231206 | 152200 | 26635327000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 215 | 20231206 | 152100 | 26635327000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 216 | 20231206 | 152000 | 26635327000 | 67300 | 67300 | 67300 | 67300 | 0 |
| 217 | 20231206 | 151900 | 26635327000 | 67300 | 67300 | 67300 | 67200 | 2106 |
| 218 | 20231206 | 151800 | 26493711100 | 67300 | 67200 | 67300 | 67200 | 102 |
| 219 | 20231206 | 151700 | 26486846700 | 67200 | 67200 | 67300 | 67100 | 1557 |
| 220 | 20231206 | 151600 | 26382225400 | 67200 | 67200 | 67200 | 67100 | 1374 |
| 221 | 20231206 | 151500 | 26289931400 | 67100 | 67100 | 67200 | 67100 | 332 |
| 222 | 20231206 | 151400 | 26267635900 | 67200 | 67100 | 67300 | 67100 | 767 |
| 223 | 20231206 | 151300 | 26216111100 | 67200 | 67200 | 67300 | 67100 | 1464 |
| 224 | 20231206 | 151200 | 26117663600 | 67300 | 67200 | 67300 | 67100 | 899 |
| 225 | 20231206 | 151100 | 26057244100 | 67200 | 67200 | 67300 | 67100 | 1865 |
| 226 | 20231206 | 151000 | 25931927400 | 67200 | 67300 | 67300 | 67100 | 1644 |
| 227 | 20231206 | 150900 | 25821447900 | 67300 | 67200 | 67300 | 67100 | 1892 |
| 228 | 20231206 | 150800 | 25694293100 | 67200 | 67200 | 67200 | 67100 | 754 |
| 229 | 20231206 | 150700 | 25643692100 | 67100 | 67200 | 67300 | 67100 | 713 |
| 230 | 20231206 | 150600 | 25595817200 | 67300 | 67200 | 67300 | 67100 | 1543 |
| 231 | 20231206 | 150500 | 25492149100 | 67200 | 67300 | 67300 | 67200 | 2252 |
| 232 | 20231206 | 150400 | 25340770900 | 67200 | 67200 | 67300 | 67200 | 1091 |
| 233 | 20231206 | 150300 | 25267448500 | 67200 | 67300 | 67300 | 67200 | 1223 |
| 234 | 20231206 | 150200 | 25185251200 | 67200 | 67200 | 67200 | 67100 | 687 |
| 235 | 20231206 | 150100 | 25139103900 | 67200 | 67300 | 67300 | 67100 | 1384 |
| 236 | 20231206 | 150000 | 25046153500 | 67200 | 67100 | 67300 | 67100 | 746 |
| 237 | 20231206 | 145900 | 24996061300 | 67100 | 67200 | 67300 | 67100 | 1627 |
| 238 | 20231206 | 145800 | 24886752000 | 67300 | 67200 | 67300 | 67100 | 3493 |
| 239 | 20231206 | 145700 | 24652012300 | 67200 | 67200 | 67300 | 67200 | 694 |
| 240 | 20231206 | 145600 | 24605366200 | 67200 | 67200 | 67300 | 67200 | 1397 |
| 241 | 20231206 | 145500 | 24511462500 | 67200 | 67200 | 67300 | 67200 | 659 |
| 242 | 20231206 | 145400 | 24467165600 | 67200 | 67200 | 67300 | 67200 | 1004 |
| 243 | 20231206 | 145300 | 24399688000 | 67200 | 67200 | 67300 | 67200 | 1285 |
| 244 | 20231206 | 145200 | 24313312900 | 67200 | 67300 | 67300 | 67200 | 701 |
| 245 | 20231206 | 145100 | 24266196100 | 67300 | 67100 | 67300 | 67100 | 1792 |
| 246 | 20231206 | 145000 | 24145796800 | 67100 | 67200 | 67200 | 67100 | 1058 |
| 247 | 20231206 | 144900 | 24074772000 | 67200 | 67100 | 67200 | 67100 | 1141 |
| 248 | 20231206 | 144800 | 23998188900 | 67200 | 67100 | 67200 | 67100 | 1072 |
| 249 | 20231206 | 144700 | 23926242500 | 67100 | 67200 | 67200 | 67100 | 1903 |
| 250 | 20231206 | 144600 | 23798468000 | 67200 | 67200 | 67300 | 67100 | 3797 |
| 251 | 20231206 | 144500 | 23543378100 | 67200 | 67200 | 67300 | 67200 | 789 |
| 252 | 20231206 | 144400 | 23490352900 | 67200 | 67200 | 67300 | 67200 | 1010 |
| 253 | 20231206 | 144300 | 23422469300 | 67200 | 67300 | 67300 | 67200 | 1414 |
| 254 | 20231206 | 144200 | 23327423000 | 67200 | 67200 | 67300 | 67200 | 844 |
| 255 | 20231206 | 144100 | 23270699600 | 67300 | 67200 | 67300 | 67200 | 4032 |
| 256 | 20231206 | 144000 | 22999740900 | 67300 | 67200 | 67300 | 67200 | 1007 |
| 257 | 20231206 | 143900 | 22932046400 | 67200 | 67200 | 67300 | 67200 | 1974 |
| 258 | 20231206 | 143800 | 22799282800 | 67200 | 67200 | 67300 | 67200 | 4441 |
| 259 | 20231206 | 143700 | 22500815600 | 67200 | 67300 | 67300 | 67200 | 1048 |
| 260 | 20231206 | 143600 | 22430364600 | 67300 | 67300 | 67300 | 67200 | 1321 |
| 261 | 20231206 | 143500 | 22341553400 | 67200 | 67200 | 67300 | 67200 | 1017 |
| 262 | 20231206 | 143400 | 22273199900 | 67300 | 67300 | 67300 | 67200 | 1553 |
| 263 | 20231206 | 143300 | 22168780400 | 67300 | 67200 | 67300 | 67200 | 1205 |
| 264 | 20231206 | 143200 | 22087759300 | 67300 | 67200 | 67300 | 67200 | 1351 |
| 265 | 20231206 | 143100 | 21996883900 | 67300 | 67200 | 67300 | 67200 | 1472 |
| 266 | 20231206 | 143000 | 21897880000 | 67200 | 67200 | 67300 | 67200 | 1417 |
| 267 | 20231206 | 142900 | 21802563700 | 67300 | 67300 | 67300 | 67200 | 798 |
| 268 | 20231206 | 142800 | 21748931600 | 67300 | 67300 | 67300 | 67200 | 998 |
| 269 | 20231206 | 142700 | 21681851700 | 67300 | 67300 | 67300 | 67200 | 1005 |
| 270 | 20231206 | 142600 | 21614263000 | 67300 | 67200 | 67300 | 67200 | 1059 |
| 271 | 20231206 | 142500 | 21543060100 | 67300 | 67200 | 67300 | 67200 | 675 |
| 272 | 20231206 | 142400 | 21497678200 | 67300 | 67300 | 67300 | 67200 | 778 |
| 273 | 20231206 | 142300 | 21445381300 | 67300 | 67300 | 67300 | 67200 | 1128 |
| 274 | 20231206 | 142200 | 21369549800 | 67300 | 67200 | 67300 | 67200 | 632 |
| 275 | 20231206 | 142100 | 21327059900 | 67200 | 67200 | 67300 | 67200 | 897 |
| 276 | 20231206 | 142000 | 21266765100 | 67200 | 67200 | 67300 | 67200 | 2057 |
| 277 | 20231206 | 141900 | 21128372900 | 67300 | 67200 | 67300 | 67200 | 1532 |
| 278 | 20231206 | 141800 | 21025335800 | 67200 | 67200 | 67300 | 67200 | 840 |
| 279 | 20231206 | 141700 | 20968865100 | 67300 | 67300 | 67300 | 67200 | 601 |
| 280 | 20231206 | 141600 | 20928458600 | 67300 | 67300 | 67300 | 67200 | 4383 |
| 281 | 20231206 | 141500 | 20633862800 | 67200 | 67300 | 67300 | 67200 | 473 |
| 282 | 20231206 | 141400 | 20602063800 | 67300 | 67300 | 67300 | 67200 | 1274 |
| 283 | 20231206 | 141300 | 20516400300 | 67200 | 67300 | 67300 | 67200 | 3668 |
| 284 | 20231206 | 141200 | 20269614200 | 67200 | 67300 | 67300 | 67200 | 544 |
| 285 | 20231206 | 141100 | 20233041500 | 67200 | 67200 | 67300 | 67200 | 799 |
| 286 | 20231206 | 141000 | 20179338000 | 67200 | 67300 | 67300 | 67200 | 597 |
| 287 | 20231206 | 140900 | 20139187400 | 67200 | 67300 | 67300 | 67200 | 821 |
| 288 | 20231206 | 140800 | 20083986700 | 67200 | 67200 | 67300 | 67200 | 1110 |
| 289 | 20231206 | 140700 | 20009369200 | 67200 | 67300 | 67300 | 67200 | 377 |
| 290 | 20231206 | 140600 | 19984027900 | 67200 | 67200 | 67300 | 67200 | 2092 |
| 291 | 20231206 | 140500 | 19843312500 | 67200 | 67300 | 67300 | 67200 | 3812 |
| 292 | 20231206 | 140400 | 19587101300 | 67200 | 67300 | 67300 | 67200 | 936 |
| 293 | 20231206 | 140300 | 19524178700 | 67200 | 67200 | 67300 | 67200 | 922 |
| 294 | 20231206 | 140200 | 19462185700 | 67300 | 67200 | 67300 | 67200 | 363 |
| 295 | 20231206 | 140100 | 19437781200 | 67200 | 67200 | 67300 | 67200 | 1050 |
| 296 | 20231206 | 140000 | 19367199200 | 67200 | 67300 | 67300 | 67200 | 625 |
| 297 | 20231206 | 135900 | 19325191700 | 67200 | 67300 | 67300 | 67200 | 812 |
| 298 | 20231206 | 135800 | 19270605700 | 67300 | 67300 | 67400 | 67200 | 8571 |
| 299 | 20231206 | 135700 | 18693787700 | 67400 | 67300 | 67400 | 67300 | 780 |
| 300 | 20231206 | 135600 | 18641255200 | 67300 | 67400 | 67400 | 67300 | 660 |
| 301 | 20231206 | 135500 | 18596827200 | 67400 | 67400 | 67400 | 67300 | 471 |
| 302 | 20231206 | 135400 | 18565117100 | 67400 | 67300 | 67400 | 67300 | 718 |
| 303 | 20231206 | 135300 | 18516783100 | 67300 | 67300 | 67400 | 67300 | 1079 |
| 304 | 20231206 | 135200 | 18444127200 | 67400 | 67400 | 67400 | 67300 | 445 |
| 305 | 20231206 | 135100 | 18414156400 | 67400 | 67300 | 67500 | 67300 | 1363 |
| 306 | 20231206 | 135000 | 18322343900 | 67300 | 67400 | 67400 | 67300 | 859 |
| 307 | 20231206 | 134900 | 18264485200 | 67400 | 67400 | 67400 | 67300 | 635 |
| 308 | 20231206 | 134800 | 18221734700 | 67400 | 67400 | 67400 | 67300 | 697 |
| 309 | 20231206 | 134700 | 18174820800 | 67400 | 67500 | 67500 | 67300 | 519 |
| 310 | 20231206 | 134600 | 18139858700 | 67500 | 67400 | 67500 | 67300 | 609 |
| 311 | 20231206 | 134500 | 18098807100 | 67400 | 67300 | 67500 | 67300 | 611 |
| 312 | 20231206 | 134400 | 18057627400 | 67500 | 67400 | 67500 | 67300 | 2069 |
| 313 | 20231206 | 134300 | 17918198900 | 67300 | 67300 | 67500 | 67300 | 648 |
| 314 | 20231206 | 134200 | 17874573600 | 67400 | 67500 | 67500 | 67300 | 317 |
| 315 | 20231206 | 134100 | 17853205700 | 67400 | 67300 | 67500 | 67300 | 1369 |
| 316 | 20231206 | 134000 | 17760936800 | 67400 | 67400 | 67500 | 67300 | 449 |
| 317 | 20231206 | 133900 | 17730678800 | 67400 | 67400 | 67400 | 67300 | 3486 |
| 318 | 20231206 | 133800 | 17495772700 | 67300 | 67300 | 67400 | 67300 | 884 |
| 319 | 20231206 | 133700 | 17436266400 | 67300 | 67400 | 67400 | 67300 | 954 |
| 320 | 20231206 | 133600 | 17372052100 | 67400 | 67300 | 67400 | 67300 | 712 |
| 321 | 20231206 | 133500 | 17324116900 | 67400 | 67400 | 67400 | 67300 | 416 |
| 322 | 20231206 | 133400 | 17296108200 | 67300 | 67400 | 67400 | 67300 | 1152 |
| 323 | 20231206 | 133300 | 17218538500 | 67400 | 67300 | 67400 | 67300 | 1009 |
| 324 | 20231206 | 133200 | 17150574600 | 67300 | 67400 | 67400 | 67300 | 1307 |
| 325 | 20231206 | 133100 | 17062524500 | 67300 | 67400 | 67400 | 67300 | 1101 |
| 326 | 20231206 | 133000 | 16988396400 | 67400 | 67500 | 67600 | 67300 | 26825 |
| 327 | 20231206 | 132900 | 15179061500 | 67500 | 67500 | 67600 | 67500 | 884 |
| 328 | 20231206 | 132800 | 15119364700 | 67500 | 67500 | 67600 | 67500 | 1702 |
| 329 | 20231206 | 132700 | 15004467100 | 67500 | 67500 | 67600 | 67500 | 535 |
| 330 | 20231206 | 132600 | 14968345100 | 67500 | 67600 | 67600 | 67500 | 695 |
| 331 | 20231206 | 132500 | 14921416200 | 67500 | 67600 | 67600 | 67500 | 808 |
| 332 | 20231206 | 132400 | 14866820600 | 67600 | 67500 | 67600 | 67500 | 862 |
| 333 | 20231206 | 132300 | 14808612300 | 67600 | 67600 | 67600 | 67500 | 608 |
| 334 | 20231206 | 132200 | 14767567300 | 67500 | 67500 | 67600 | 67500 | 702 |
| 335 | 20231206 | 132100 | 14720171200 | 67500 | 67600 | 67600 | 67500 | 1802 |
| 336 | 20231206 | 132000 | 14598533900 | 67600 | 67500 | 67600 | 67500 | 583 |
| 337 | 20231206 | 131900 | 14559149000 | 67500 | 67500 | 67600 | 67500 | 1346 |
| 338 | 20231206 | 131800 | 14468289200 | 67500 | 67500 | 67600 | 67500 | 554 |
| 339 | 20231206 | 131700 | 14430884500 | 67500 | 67600 | 67600 | 67500 | 395 |
| 340 | 20231206 | 131600 | 14404217800 | 67500 | 67600 | 67600 | 67500 | 540 |
| 341 | 20231206 | 131500 | 14367766200 | 67500 | 67500 | 67600 | 67500 | 357 |
| 342 | 20231206 | 131400 | 14343664300 | 67500 | 67600 | 67600 | 67500 | 571 |
| 343 | 20231206 | 131300 | 14305120100 | 67600 | 67600 | 67600 | 67500 | 948 |
| 344 | 20231206 | 131200 | 14241057500 | 67600 | 67600 | 67700 | 67600 | 293 |
| 345 | 20231206 | 131100 | 14221250500 | 67600 | 67600 | 67600 | 67600 | 537 |
| 346 | 20231206 | 131000 | 14184949300 | 67600 | 67600 | 67700 | 67500 | 797 |
| 347 | 20231206 | 130900 | 14131071700 | 67600 | 67500 | 67600 | 67500 | 1048 |
| 348 | 20231206 | 130800 | 14060289100 | 67500 | 67600 | 67600 | 67500 | 449 |
| 349 | 20231206 | 130700 | 14029977700 | 67600 | 67600 | 67700 | 67500 | 4073 |
| 350 | 20231206 | 130600 | 13754655500 | 67700 | 67600 | 67700 | 67600 | 839 |
| 351 | 20231206 | 130500 | 13697939000 | 67600 | 67600 | 67700 | 67600 | 323 |
| 352 | 20231206 | 130400 | 13676100400 | 67600 | 67600 | 67700 | 67600 | 350 |
| 353 | 20231206 | 130300 | 13652440200 | 67600 | 67600 | 67700 | 67600 | 184 |
| 354 | 20231206 | 130200 | 13640001500 | 67600 | 67700 | 67700 | 67600 | 404 |
| 355 | 20231206 | 130100 | 13612685700 | 67600 | 67600 | 67700 | 67600 | 267 |
| 356 | 20231206 | 130000 | 13594636300 | 67600 | 67700 | 67700 | 67600 | 292 |
| 357 | 20231206 | 125900 | 13574893500 | 67600 | 67700 | 67700 | 67600 | 161 |
| 358 | 20231206 | 125800 | 13564008100 | 67600 | 67600 | 67700 | 67600 | 303 |
| 359 | 20231206 | 125700 | 13543524100 | 67600 | 67600 | 67700 | 67600 | 297 |
| 360 | 20231206 | 125600 | 13523441900 | 67700 | 67700 | 67700 | 67600 | 286 |
| 361 | 20231206 | 125500 | 13504105700 | 67600 | 67600 | 67600 | 67600 | 442 |
| 362 | 20231206 | 125400 | 13474226500 | 67600 | 67600 | 67700 | 67600 | 269 |
| 363 | 20231206 | 125300 | 13456041800 | 67600 | 67600 | 67600 | 67600 | 195 |
| 364 | 20231206 | 125200 | 13442859800 | 67600 | 67600 | 67700 | 67600 | 308 |
| 365 | 20231206 | 125100 | 13422034500 | 67600 | 67600 | 67700 | 67500 | 281 |
| 366 | 20231206 | 125000 | 13403042500 | 67600 | 67600 | 67700 | 67500 | 8175 |
| 367 | 20231206 | 124900 | 12850434300 | 67600 | 67600 | 67700 | 67600 | 383 |
| 368 | 20231206 | 124800 | 12824525600 | 67600 | 67600 | 67700 | 67600 | 261 |
| 369 | 20231206 | 124700 | 12806873500 | 67600 | 67600 | 67700 | 67600 | 461 |
| 370 | 20231206 | 124600 | 12775692400 | 67600 | 67600 | 67700 | 67600 | 419 |
| 371 | 20231206 | 124500 | 12747342200 | 67600 | 67600 | 67700 | 67600 | 272 |
| 372 | 20231206 | 124400 | 12728954400 | 67600 | 67600 | 67700 | 67600 | 408 |
| 373 | 20231206 | 124300 | 12701346400 | 67700 | 67700 | 67700 | 67600 | 11629 |
| 374 | 20231206 | 124200 | 11915039000 | 67600 | 67600 | 67700 | 67600 | 251 |
| 375 | 20231206 | 124100 | 11898047500 | 67700 | 67700 | 67800 | 67600 | 6728 |
| 376 | 20231206 | 124000 | 11442563700 | 67700 | 67800 | 67800 | 67700 | 3631 |
| 377 | 20231206 | 123900 | 11196741500 | 67700 | 67700 | 67800 | 67700 | 362 |
| 378 | 20231206 | 123800 | 11172233400 | 67800 | 67700 | 67800 | 67700 | 181 |
| 379 | 20231206 | 123700 | 11159979400 | 67700 | 67700 | 67800 | 67700 | 238 |
| 380 | 20231206 | 123600 | 11143866200 | 67700 | 67700 | 67800 | 67700 | 391 |
| 381 | 20231206 | 123500 | 11117378300 | 67700 | 67700 | 67800 | 67700 | 636 |
| 382 | 20231206 | 123400 | 11074294300 | 67800 | 67800 | 67800 | 67700 | 136 |
| 383 | 20231206 | 123300 | 11065082700 | 67700 | 67800 | 67800 | 67700 | 315 |
| 384 | 20231206 | 123200 | 11043748900 | 67700 | 67800 | 67800 | 67700 | 438 |
| 385 | 20231206 | 123100 | 11014065100 | 67700 | 67700 | 67800 | 67700 | 573 |
| 386 | 20231206 | 123000 | 10975239800 | 67700 | 67700 | 67800 | 67700 | 356 |
| 387 | 20231206 | 122900 | 10951131700 | 67700 | 67700 | 67800 | 67700 | 577 |
| 388 | 20231206 | 122800 | 10912039200 | 67800 | 67800 | 67800 | 67700 | 1244 |
| 389 | 20231206 | 122700 | 10827722000 | 67700 | 67700 | 67800 | 67700 | 250 |
| 390 | 20231206 | 122600 | 10810796300 | 67700 | 67700 | 67800 | 67700 | 236 |
| 391 | 20231206 | 122500 | 10794818100 | 67700 | 67700 | 67800 | 67700 | 353 |
| 392 | 20231206 | 122400 | 10770907700 | 67700 | 67800 | 67800 | 67700 | 633 |
| 393 | 20231206 | 122300 | 10728014600 | 67900 | 67900 | 67900 | 67700 | 760 |
| 394 | 20231206 | 122200 | 10676491200 | 67900 | 67900 | 67900 | 67800 | 329 |
| 395 | 20231206 | 122100 | 10654183500 | 67900 | 67800 | 67900 | 67800 | 289 |
| 396 | 20231206 | 122000 | 10634588300 | 67800 | 67800 | 67900 | 67700 | 285 |
| 397 | 20231206 | 121900 | 10615268800 | 67800 | 67800 | 67900 | 67700 | 1537 |
| 398 | 20231206 | 121800 | 10511056500 | 67700 | 67700 | 67800 | 67700 | 510 |
| 399 | 20231206 | 121700 | 10476506100 | 67700 | 67700 | 67800 | 67700 | 256 |
| 400 | 20231206 | 121600 | 10459173300 | 67800 | 67700 | 67800 | 67700 | 493 |
| 401 | 20231206 | 121500 | 10425777800 | 67800 | 67700 | 67800 | 67700 | 201 |
| 402 | 20231206 | 121400 | 10412163000 | 67700 | 67700 | 67800 | 67700 | 353 |
| 403 | 20231206 | 121300 | 10388263300 | 67800 | 67700 | 67800 | 67700 | 221 |
| 404 | 20231206 | 121200 | 10373299900 | 67700 | 67800 | 67800 | 67700 | 425 |
| 405 | 20231206 | 121100 | 10344519400 | 67700 | 67800 | 67900 | 67700 | 524 |
| 406 | 20231206 | 121000 | 10308998200 | 67900 | 67800 | 67900 | 67700 | 1031 |
| 407 | 20231206 | 120900 | 10239113600 | 67700 | 67700 | 67800 | 67700 | 456 |
| 408 | 20231206 | 120800 | 10208241100 | 67700 | 67800 | 67800 | 67700 | 114 |
| 409 | 20231206 | 120700 | 10200521100 | 67700 | 67700 | 67800 | 67700 | 260 |
| 410 | 20231206 | 120600 | 10182914700 | 67700 | 67700 | 67800 | 67700 | 316 |
| 411 | 20231206 | 120500 | 10161521300 | 67700 | 67800 | 67800 | 67700 | 192 |
| 412 | 20231206 | 120400 | 10148522000 | 67800 | 67700 | 67900 | 67700 | 493 |
| 413 | 20231206 | 120300 | 10115123200 | 67800 | 67800 | 67800 | 67700 | 269 |
| 414 | 20231206 | 120200 | 10096895300 | 67800 | 67800 | 67800 | 67700 | 371 |
| 415 | 20231206 | 120100 | 10071747900 | 67700 | 67700 | 67800 | 67700 | 472 |
| 416 | 20231206 | 120000 | 10039777900 | 67700 | 67800 | 67900 | 67700 | 1692 |
| 417 | 20231206 | 115900 | 9925087900 | 67800 | 67800 | 67800 | 67700 | 308 |
| 418 | 20231206 | 115800 | 9904209300 | 67700 | 67800 | 67900 | 67700 | 282 |
| 419 | 20231206 | 115700 | 9885097700 | 67800 | 67800 | 67800 | 67700 | 301 |
| 420 | 20231206 | 115600 | 9864697700 | 67700 | 67800 | 67800 | 67700 | 320 |
| 421 | 20231206 | 115500 | 9843007500 | 67800 | 67800 | 67800 | 67700 | 590 |
| 422 | 20231206 | 115400 | 9803011500 | 67800 | 67800 | 67900 | 67800 | 480 |
| 423 | 20231206 | 115300 | 9770453400 | 67800 | 67900 | 67900 | 67800 | 388 |
| 424 | 20231206 | 115200 | 9744146900 | 67800 | 67900 | 67900 | 67700 | 288 |
| 425 | 20231206 | 115100 | 9724624900 | 67800 | 67700 | 67900 | 67700 | 542 |
| 426 | 20231206 | 115000 | 9687866500 | 67800 | 67800 | 67800 | 67800 | 441 |
| 427 | 20231206 | 114900 | 9657966700 | 67800 | 67800 | 67900 | 67800 | 435 |
| 428 | 20231206 | 114800 | 9628471100 | 67900 | 67900 | 67900 | 67800 | 315 |
| 429 | 20231206 | 114700 | 9607107200 | 67900 | 67800 | 67900 | 67800 | 316 |
| 430 | 20231206 | 114600 | 9585680600 | 67800 | 67900 | 67900 | 67800 | 275 |
| 431 | 20231206 | 114500 | 9567032700 | 67800 | 67800 | 67900 | 67800 | 259 |
| 432 | 20231206 | 114400 | 9549472300 | 67800 | 67800 | 67900 | 67800 | 263 |
| 433 | 20231206 | 114300 | 9531640800 | 67800 | 67800 | 67800 | 67800 | 294 |
| 434 | 20231206 | 114200 | 9511707600 | 67900 | 67800 | 67900 | 67800 | 217 |
| 435 | 20231206 | 114100 | 9496990200 | 67800 | 67700 | 67900 | 67700 | 194 |
| 436 | 20231206 | 114000 | 9483837600 | 67800 | 67700 | 67800 | 67700 | 1461 |
| 437 | 20231206 | 113900 | 9384806100 | 67700 | 67700 | 67800 | 67700 | 162 |
| 438 | 20231206 | 113800 | 9373836100 | 67700 | 67700 | 67800 | 67700 | 486 |
| 439 | 20231206 | 113700 | 9340923400 | 67700 | 67800 | 67800 | 67700 | 244 |
| 440 | 20231206 | 113600 | 9324397000 | 67700 | 67900 | 67900 | 67700 | 361 |
| 441 | 20231206 | 113500 | 9299944100 | 67800 | 67800 | 67900 | 67800 | 4642 |
| 442 | 20231206 | 113400 | 8985216300 | 67800 | 67800 | 67900 | 67800 | 2531 |
| 443 | 20231206 | 113300 | 8813614400 | 67800 | 67900 | 67900 | 67800 | 1444 |
| 444 | 20231206 | 113200 | 8715599500 | 67900 | 67900 | 68000 | 67900 | 334 |
| 445 | 20231206 | 113100 | 8692917700 | 67900 | 67900 | 68000 | 67900 | 334 |
| 446 | 20231206 | 113000 | 8670238000 | 68000 | 67900 | 68000 | 67900 | 311 |
| 447 | 20231206 | 112900 | 8649115200 | 67900 | 67900 | 67900 | 67900 | 191 |
| 448 | 20231206 | 112800 | 8636146300 | 67900 | 68000 | 68000 | 67900 | 367 |
| 449 | 20231206 | 112700 | 8611226900 | 67900 | 67900 | 68000 | 67900 | 362 |
| 450 | 20231206 | 112600 | 8586644900 | 67900 | 67900 | 68000 | 67800 | 376 |
| 451 | 20231206 | 112500 | 8561139600 | 67900 | 67900 | 68000 | 67900 | 480 |
| 452 | 20231206 | 112400 | 8528547300 | 67900 | 67900 | 67900 | 67900 | 158 |
| 453 | 20231206 | 112300 | 8517819100 | 67900 | 67900 | 67900 | 67900 | 227 |
| 454 | 20231206 | 112200 | 8502405800 | 67900 | 67900 | 68000 | 67900 | 263 |
| 455 | 20231206 | 112100 | 8484547900 | 67900 | 68000 | 68000 | 67900 | 1152 |
| 456 | 20231206 | 112000 | 8406246600 | 67900 | 68000 | 68000 | 67900 | 133 |
| 457 | 20231206 | 111900 | 8397215700 | 67900 | 67900 | 68000 | 67900 | 675 |
| 458 | 20231206 | 111800 | 8351350100 | 67900 | 67900 | 67900 | 67900 | 152 |
| 459 | 20231206 | 111700 | 8341029300 | 67900 | 67900 | 68000 | 67800 | 2038 |
| 460 | 20231206 | 111600 | 8202661800 | 67900 | 68100 | 68100 | 67900 | 219 |
| 461 | 20231206 | 111500 | 8187783300 | 68000 | 68000 | 68100 | 67900 | 223 |
| 462 | 20231206 | 111400 | 8172619400 | 67900 | 67900 | 68000 | 67900 | 375 |
| 463 | 20231206 | 111300 | 8147149900 | 67900 | 68000 | 68000 | 67900 | 612 |
| 464 | 20231206 | 111200 | 8105546000 | 67900 | 67900 | 68000 | 67900 | 741 |
| 465 | 20231206 | 111100 | 8055195000 | 67900 | 67900 | 68000 | 67900 | 144 |
| 466 | 20231206 | 111000 | 8045416800 | 67900 | 68000 | 68100 | 67900 | 343 |
| 467 | 20231206 | 110900 | 8022113700 | 67900 | 67900 | 68000 | 67900 | 742 |
| 468 | 20231206 | 110800 | 7971675600 | 68000 | 67900 | 68000 | 67900 | 2341 |
| 469 | 20231206 | 110700 | 7812578900 | 67900 | 67900 | 68000 | 67900 | 135 |
| 470 | 20231206 | 110600 | 7803411500 | 68000 | 67900 | 68000 | 67900 | 456 |
| 471 | 20231206 | 110500 | 7772445200 | 67900 | 67900 | 68000 | 67900 | 158 |
| 472 | 20231206 | 110400 | 7761716800 | 67900 | 67900 | 67900 | 67900 | 380 |
| 473 | 20231206 | 110300 | 7735914800 | 68000 | 67900 | 68000 | 67900 | 245 |
| 474 | 20231206 | 110200 | 7719277600 | 67900 | 68000 | 68000 | 67900 | 218 |
| 475 | 20231206 | 110100 | 7704471400 | 67900 | 68000 | 68100 | 67900 | 274 |
| 476 | 20231206 | 110000 | 7685850600 | 68000 | 68000 | 68100 | 67900 | 569 |
| 477 | 20231206 | 105900 | 7647164700 | 67900 | 68000 | 68000 | 67900 | 787 |
| 478 | 20231206 | 105800 | 7593661500 | 68000 | 68000 | 68100 | 68000 | 200 |
| 479 | 20231206 | 105700 | 7580060100 | 68000 | 68000 | 68100 | 68000 | 217 |
| 480 | 20231206 | 105600 | 7565304000 | 68000 | 68000 | 68100 | 68000 | 88 |
| 481 | 20231206 | 105500 | 7559319900 | 67900 | 68000 | 68100 | 67900 | 288 |
| 482 | 20231206 | 105400 | 7539732000 | 68000 | 68000 | 68100 | 67900 | 932 |
| 483 | 20231206 | 105300 | 7476362000 | 68000 | 68000 | 68100 | 67900 | 715 |
| 484 | 20231206 | 105200 | 7427745000 | 68000 | 67900 | 68100 | 67900 | 2978 |
| 485 | 20231206 | 105100 | 7225232600 | 67900 | 68000 | 68000 | 67900 | 164 |
| 486 | 20231206 | 105000 | 7214096500 | 68000 | 67900 | 68000 | 67800 | 203 |
| 487 | 20231206 | 104900 | 7200306200 | 67900 | 67900 | 68000 | 67900 | 188 |
| 488 | 20231206 | 104800 | 7187540800 | 68000 | 67900 | 68000 | 67800 | 133 |
| 489 | 20231206 | 104700 | 7178517700 | 67800 | 67900 | 68000 | 67800 | 1290 |
| 490 | 20231206 | 104600 | 7090934500 | 67900 | 67900 | 68000 | 67900 | 105 |
| 491 | 20231206 | 104500 | 7083803100 | 67900 | 68000 | 68000 | 67900 | 369 |
| 492 | 20231206 | 104400 | 7058726200 | 67900 | 67900 | 68000 | 67900 | 2152 |
| 493 | 20231206 | 104300 | 6912423100 | 68000 | 67900 | 68000 | 67800 | 320 |
| 494 | 20231206 | 104200 | 6890710400 | 67900 | 67900 | 68000 | 67900 | 848 |
| 495 | 20231206 | 104100 | 6833130900 | 67900 | 67900 | 68000 | 67900 | 475 |
| 496 | 20231206 | 104000 | 6800874600 | 67900 | 68000 | 68000 | 67800 | 1164 |
| 497 | 20231206 | 103900 | 6721849700 | 67900 | 67800 | 67900 | 67800 | 1607 |
| 498 | 20231206 | 103800 | 6612743900 | 67800 | 67800 | 67900 | 67800 | 251 |
| 499 | 20231206 | 103700 | 6595724100 | 67800 | 67800 | 67900 | 67800 | 144 |
| 500 | 20231206 | 103600 | 6585957700 | 67900 | 67900 | 67900 | 67800 | 161 |
| 501 | 20231206 | 103500 | 6575041100 | 67900 | 67800 | 67900 | 67800 | 127 |
| 502 | 20231206 | 103400 | 6566430300 | 67800 | 67900 | 67900 | 67800 | 89 |
| 503 | 20231206 | 103300 | 6560395900 | 67800 | 67700 | 67800 | 67700 | 2700 |
| 504 | 20231206 | 103200 | 6377344300 | 67700 | 67800 | 67800 | 67700 | 526 |
| 505 | 20231206 | 103100 | 6341719300 | 67700 | 67700 | 67800 | 67700 | 224 |
| 506 | 20231206 | 103000 | 6326552800 | 67700 | 67700 | 67800 | 67700 | 364 |
| 507 | 20231206 | 102900 | 6301902900 | 67700 | 67800 | 67800 | 67700 | 216 |
| 508 | 20231206 | 102800 | 6287275400 | 67700 | 67700 | 67800 | 67700 | 236 |
| 509 | 20231206 | 102700 | 6271294900 | 67700 | 67700 | 67800 | 67700 | 127 |
| 510 | 20231206 | 102600 | 6262694900 | 67700 | 67700 | 67800 | 67700 | 368 |
| 511 | 20231206 | 102500 | 6237777500 | 67700 | 67700 | 67800 | 67700 | 397 |
| 512 | 20231206 | 102400 | 6210898200 | 67700 | 67800 | 67800 | 67700 | 492 |
| 513 | 20231206 | 102300 | 6177583700 | 67800 | 67700 | 67800 | 67700 | 429 |
| 514 | 20231206 | 102200 | 6148534300 | 67700 | 67700 | 67800 | 67700 | 352 |
| 515 | 20231206 | 102100 | 6124700800 | 67700 | 67700 | 67800 | 67700 | 2462 |
| 516 | 20231206 | 102000 | 5958020700 | 67700 | 67700 | 67800 | 67700 | 232 |
| 517 | 20231206 | 101900 | 5942311100 | 67700 | 67700 | 67800 | 67700 | 517 |
| 518 | 20231206 | 101800 | 5907309100 | 67700 | 67700 | 67800 | 67700 | 163 |
| 519 | 20231206 | 101700 | 5896273000 | 67800 | 67800 | 67800 | 67700 | 188 |
| 520 | 20231206 | 101600 | 5883541400 | 67700 | 67700 | 67700 | 67700 | 422 |
| 521 | 20231206 | 101500 | 5854972000 | 67700 | 67700 | 67800 | 67700 | 406 |
| 522 | 20231206 | 101400 | 5827482000 | 67700 | 67700 | 67800 | 67700 | 329 |
| 523 | 20231206 | 101300 | 5805208400 | 67700 | 67700 | 67800 | 67700 | 1182 |
| 524 | 20231206 | 101200 | 5725186500 | 67700 | 67700 | 67800 | 67600 | 602 |
| 525 | 20231206 | 101100 | 5684444200 | 67700 | 67700 | 67800 | 67700 | 4033 |
| 526 | 20231206 | 101000 | 5411404700 | 67700 | 67800 | 67800 | 67700 | 430 |
| 527 | 20231206 | 100900 | 5382291900 | 67700 | 67700 | 67800 | 67700 | 522 |
| 528 | 20231206 | 100800 | 5346939500 | 67800 | 67700 | 67800 | 67700 | 313 |
| 529 | 20231206 | 100700 | 5325748900 | 67700 | 67700 | 67800 | 67700 | 436 |
| 530 | 20231206 | 100600 | 5296224600 | 67700 | 67700 | 67800 | 67600 | 955 |
| 531 | 20231206 | 100500 | 5231572300 | 67600 | 67700 | 67700 | 67600 | 1398 |
| 532 | 20231206 | 100400 | 5136955800 | 67700 | 67700 | 67800 | 67600 | 1109 |
| 533 | 20231206 | 100300 | 5061876500 | 67700 | 67700 | 67700 | 67600 | 1222 |
| 534 | 20231206 | 100200 | 4979149500 | 67700 | 67700 | 67700 | 67600 | 749 |
| 535 | 20231206 | 100100 | 4928472800 | 67600 | 67600 | 67700 | 67600 | 967 |
| 536 | 20231206 | 100000 | 4863040300 | 67700 | 67700 | 67700 | 67600 | 1141 |
| 537 | 20231206 | 095900 | 4785825600 | 67600 | 67600 | 67700 | 67600 | 443 |
| 538 | 20231206 | 095800 | 4755864300 | 67700 | 67600 | 67700 | 67600 | 1218 |
| 539 | 20231206 | 095700 | 4673468300 | 67700 | 67900 | 67900 | 67700 | 14081 |
| 540 | 20231206 | 095600 | 3719168600 | 67900 | 67800 | 67900 | 67800 | 703 |
| 541 | 20231206 | 095500 | 3671464300 | 67800 | 67900 | 67900 | 67800 | 827 |
| 542 | 20231206 | 095400 | 3615357700 | 67900 | 67900 | 67900 | 67800 | 427 |
| 543 | 20231206 | 095300 | 3586383400 | 67800 | 67900 | 67900 | 67800 | 105 |
| 544 | 20231206 | 095200 | 3579258300 | 67900 | 67800 | 67900 | 67800 | 81 |
| 545 | 20231206 | 095100 | 3573764400 | 67800 | 67900 | 67900 | 67800 | 283 |
| 546 | 20231206 | 095000 | 3554562200 | 67900 | 67800 | 67900 | 67800 | 213 |
| 547 | 20231206 | 094900 | 3540119600 | 67800 | 67800 | 67900 | 67800 | 370 |
| 548 | 20231206 | 094800 | 3515026000 | 67800 | 67900 | 67900 | 67800 | 280 |
| 549 | 20231206 | 094700 | 3496026200 | 67900 | 68000 | 68000 | 67800 | 239 |
| 550 | 20231206 | 094600 | 3479795800 | 67800 | 67900 | 68000 | 67800 | 1350 |
| 551 | 20231206 | 094500 | 3388142300 | 67800 | 67900 | 68000 | 67800 | 2360 |
| 552 | 20231206 | 094400 | 3227958300 | 67900 | 68000 | 68000 | 67900 | 805 |
| 553 | 20231206 | 094300 | 3173298600 | 68000 | 68000 | 68000 | 67900 | 2572 |
| 554 | 20231206 | 094200 | 2998659200 | 67900 | 67900 | 67900 | 67900 | 93 |
| 555 | 20231206 | 094100 | 2992344500 | 67900 | 68000 | 68100 | 67900 | 3382 |
| 556 | 20231206 | 094000 | 2762375000 | 68100 | 68100 | 68100 | 68000 | 139 |
| 557 | 20231206 | 093900 | 2752914800 | 68000 | 68000 | 68100 | 68000 | 196 |
| 558 | 20231206 | 093800 | 2739585300 | 68000 | 68000 | 68100 | 68000 | 259 |
| 559 | 20231206 | 093700 | 2721972800 | 68000 | 68100 | 68200 | 68000 | 1022 |
| 560 | 20231206 | 093600 | 2652384700 | 68100 | 68000 | 68100 | 68000 | 3180 |
| 561 | 20231206 | 093500 | 2435975700 | 68000 | 68000 | 68100 | 68000 | 272 |
| 562 | 20231206 | 093400 | 2417462600 | 68000 | 68000 | 68100 | 68000 | 232 |
| 563 | 20231206 | 093300 | 2401683600 | 68000 | 68000 | 68100 | 68000 | 121 |
| 564 | 20231206 | 093200 | 2393453500 | 68000 | 68100 | 68100 | 68000 | 159 |
| 565 | 20231206 | 093100 | 2382639900 | 68100 | 68000 | 68100 | 68000 | 60 |
| 566 | 20231206 | 093000 | 2378558100 | 68000 | 68000 | 68100 | 68000 | 161 |
| 567 | 20231206 | 092900 | 2367607600 | 68000 | 68100 | 68100 | 68000 | 1270 |
| 568 | 20231206 | 092800 | 2281244300 | 68000 | 68100 | 68100 | 68000 | 1267 |
| 569 | 20231206 | 092700 | 2194970100 | 68100 | 68100 | 68100 | 68000 | 185 |
| 570 | 20231206 | 092600 | 2182380300 | 68100 | 68100 | 68100 | 68000 | 188 |
| 571 | 20231206 | 092500 | 2169594100 | 68100 | 68000 | 68100 | 68000 | 283 |
| 572 | 20231206 | 092400 | 2150338800 | 68000 | 68100 | 68100 | 68000 | 303 |
| 573 | 20231206 | 092300 | 2129725300 | 68100 | 68000 | 68100 | 68000 | 40 |
| 574 | 20231206 | 092200 | 2127003800 | 68000 | 68000 | 68100 | 68000 | 385 |
| 575 | 20231206 | 092100 | 2100811600 | 68100 | 67900 | 68100 | 67900 | 1378 |
| 576 | 20231206 | 092000 | 2007112100 | 67900 | 67900 | 68000 | 67900 | 214 |
| 577 | 20231206 | 091900 | 1992580800 | 67900 | 67900 | 68000 | 67900 | 429 |
| 578 | 20231206 | 091800 | 1963450300 | 67900 | 67900 | 67900 | 67800 | 1115 |
| 579 | 20231206 | 091700 | 1887798900 | 67900 | 67800 | 67900 | 67800 | 1242 |
| 580 | 20231206 | 091600 | 1803484900 | 67900 | 68000 | 68000 | 67800 | 3600 |
| 581 | 20231206 | 091500 | 1559094800 | 68000 | 68000 | 68000 | 67900 | 201 |
| 582 | 20231206 | 091400 | 1545444500 | 67900 | 68000 | 68000 | 67900 | 65 |
| 583 | 20231206 | 091300 | 1541027500 | 67900 | 68000 | 68000 | 67900 | 161 |
| 584 | 20231206 | 091200 | 1530085100 | 68000 | 68000 | 68000 | 67900 | 267 |
| 585 | 20231206 | 091100 | 1511936800 | 68000 | 67800 | 68000 | 67800 | 1040 |
| 586 | 20231206 | 091000 | 1441314200 | 67900 | 67900 | 68000 | 67800 | 3101 |
| 587 | 20231206 | 090900 | 1230708900 | 68000 | 68100 | 68200 | 68000 | 2842 |
| 588 | 20231206 | 090800 | 1037379300 | 68200 | 68100 | 68200 | 68100 | 737 |
| 589 | 20231206 | 090700 | 987187400 | 68100 | 68000 | 68200 | 68000 | 524 |
| 590 | 20231206 | 090600 | 951507800 | 68000 | 68000 | 68100 | 67900 | 1196 |
| 591 | 20231206 | 090500 | 870180800 | 68000 | 68300 | 68300 | 68000 | 5587 |
| 592 | 20231206 | 090400 | 489726400 | 68200 | 68400 | 68400 | 68200 | 746 |
| 593 | 20231206 | 090300 | 438808400 | 68400 | 68300 | 68400 | 68200 | 939 |
| 594 | 20231206 | 090200 | 374663000 | 68300 | 68300 | 68300 | 68200 | 1732 |
| 595 | 20231206 | 090100 | 256379800 | 68300 | 68300 | 68400 | 68200 | 1440 |
| 596 | 20231206 | 090000 | 158037600 | 68400 | 68300 | 68500 | 68300 | 2313 |