34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 192800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 19756 |
| 3 | 20231205 | 192700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 4 | 20231205 | 192600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 5 | 20231205 | 192500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 6 | 20231205 | 192400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 7 | 20231205 | 192300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 8 | 20231205 | 192200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 9 | 20231205 | 192100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 10 | 20231205 | 192000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 11 | 20231205 | 191900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 12 | 20231205 | 191800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 13 | 20231205 | 191700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 14 | 20231205 | 191600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 15 | 20231205 | 191500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 16 | 20231205 | 191400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 17 | 20231205 | 191300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 18 | 20231205 | 191200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 19 | 20231205 | 191100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 20 | 20231205 | 191000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 21 | 20231205 | 190900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 22 | 20231205 | 190800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 23 | 20231205 | 190700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 24 | 20231205 | 190600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 25 | 20231205 | 190500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 26 | 20231205 | 190400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 27 | 20231205 | 190300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 28 | 20231205 | 190200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 29 | 20231205 | 190100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 30 | 20231205 | 190000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 31 | 20231205 | 185900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 32 | 20231205 | 185800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 19756 |
| 33 | 20231205 | 185700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 34 | 20231205 | 185600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 35 | 20231205 | 185500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 36 | 20231205 | 185400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 37 | 20231205 | 185300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 38 | 20231205 | 185200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 39 | 20231205 | 185100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 40 | 20231205 | 185000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 41 | 20231205 | 184900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 42 | 20231205 | 184800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 43 | 20231205 | 184700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 44 | 20231205 | 184600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 45 | 20231205 | 184500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 46 | 20231205 | 184400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 47 | 20231205 | 184300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 48 | 20231205 | 184200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 49 | 20231205 | 184100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 50 | 20231205 | 184000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 51 | 20231205 | 183900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 52 | 20231205 | 183800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 53 | 20231205 | 183700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 54 | 20231205 | 183600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 55 | 20231205 | 183500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 56 | 20231205 | 183400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 57 | 20231205 | 183300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 58 | 20231205 | 183200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 59 | 20231205 | 183100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 60 | 20231205 | 183000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 61 | 20231205 | 182900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 62 | 20231205 | 182800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 19756 |
| 63 | 20231205 | 182700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 64 | 20231205 | 182600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 65 | 20231205 | 182500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 66 | 20231205 | 182400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 67 | 20231205 | 182300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 68 | 20231205 | 182200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 69 | 20231205 | 182100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 70 | 20231205 | 182000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 71 | 20231205 | 181900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 72 | 20231205 | 181800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 73 | 20231205 | 181700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 74 | 20231205 | 181600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 75 | 20231205 | 181500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 76 | 20231205 | 181400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 77 | 20231205 | 181300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 78 | 20231205 | 181200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 79 | 20231205 | 181100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 80 | 20231205 | 181000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 81 | 20231205 | 180900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 82 | 20231205 | 180800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 83 | 20231205 | 180700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 84 | 20231205 | 180600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 85 | 20231205 | 180500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 86 | 20231205 | 180400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 87 | 20231205 | 180300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 88 | 20231205 | 180200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 89 | 20231205 | 180100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 90 | 20231205 | 180000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 91 | 20231205 | 175900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 92 | 20231205 | 175800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 19756 |
| 93 | 20231205 | 175700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 94 | 20231205 | 175600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 95 | 20231205 | 175500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 96 | 20231205 | 175400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 97 | 20231205 | 175300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 98 | 20231205 | 175200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 99 | 20231205 | 175100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 100 | 20231205 | 175000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 101 | 20231205 | 174900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 102 | 20231205 | 174800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 103 | 20231205 | 174700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 104 | 20231205 | 174600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 105 | 20231205 | 174500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 106 | 20231205 | 174400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 107 | 20231205 | 174300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 108 | 20231205 | 174200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 109 | 20231205 | 174100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 110 | 20231205 | 174000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 111 | 20231205 | 173900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 112 | 20231205 | 173800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 113 | 20231205 | 173700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 114 | 20231205 | 173600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 115 | 20231205 | 173500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 116 | 20231205 | 173400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 117 | 20231205 | 173300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 118 | 20231205 | 173200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 119 | 20231205 | 173100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 120 | 20231205 | 173000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 121 | 20231205 | 172900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 122 | 20231205 | 172800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 19756 |
| 123 | 20231205 | 172700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 124 | 20231205 | 172600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 125 | 20231205 | 172500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 126 | 20231205 | 172400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 127 | 20231205 | 172300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 128 | 20231205 | 172200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 129 | 20231205 | 172100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 130 | 20231205 | 172000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 131 | 20231205 | 171900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 132 | 20231205 | 171800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 133 | 20231205 | 171700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 134 | 20231205 | 171600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 135 | 20231205 | 171500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 136 | 20231205 | 171400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 137 | 20231205 | 171300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 138 | 20231205 | 171200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 139 | 20231205 | 171100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 140 | 20231205 | 171000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 141 | 20231205 | 170900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 142 | 20231205 | 170800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 143 | 20231205 | 170700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 144 | 20231205 | 170600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 145 | 20231205 | 170500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 146 | 20231205 | 170400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 147 | 20231205 | 170300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 148 | 20231205 | 170200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 149 | 20231205 | 170100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 150 | 20231205 | 170000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 151 | 20231205 | 165900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 152 | 20231205 | 165800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 19756 |
| 153 | 20231205 | 165700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 154 | 20231205 | 165600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 155 | 20231205 | 165500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 156 | 20231205 | 165400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 157 | 20231205 | 165300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 158 | 20231205 | 165200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 159 | 20231205 | 165100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 160 | 20231205 | 165000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 161 | 20231205 | 164900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 162 | 20231205 | 164800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 163 | 20231205 | 164700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 164 | 20231205 | 164600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 165 | 20231205 | 164500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 166 | 20231205 | 164400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 167 | 20231205 | 164300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 168 | 20231205 | 164200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 169 | 20231205 | 164100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 170 | 20231205 | 164000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 171 | 20231205 | 163900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 172 | 20231205 | 163800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 173 | 20231205 | 163700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 174 | 20231205 | 163600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 175 | 20231205 | 163500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 176 | 20231205 | 163400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 177 | 20231205 | 163300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 178 | 20231205 | 163200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 179 | 20231205 | 163100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 180 | 20231205 | 163000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 181 | 20231205 | 162900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 182 | 20231205 | 162800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 19756 |
| 183 | 20231205 | 162700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 184 | 20231205 | 162600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 185 | 20231205 | 162500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 186 | 20231205 | 162400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 187 | 20231205 | 162300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 188 | 20231205 | 162200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 189 | 20231205 | 162100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 190 | 20231205 | 162000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 191 | 20231205 | 161900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 192 | 20231205 | 161800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 193 | 20231205 | 161700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 194 | 20231205 | 161600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 195 | 20231205 | 161500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 196 | 20231205 | 161400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 197 | 20231205 | 161300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 198 | 20231205 | 161200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 199 | 20231205 | 161100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 200 | 20231205 | 161000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 201 | 20231205 | 160900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 202 | 20231205 | 160800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 203 | 20231205 | 160700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 204 | 20231205 | 160600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 205 | 20231205 | 160500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 206 | 20231205 | 160400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 207 | 20231205 | 160300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 208 | 20231205 | 160200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 209 | 20231205 | 160100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 210 | 20231205 | 160000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 211 | 20231205 | 155900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 212 | 20231205 | 155800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 19756 |
| 213 | 20231205 | 155700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 214 | 20231205 | 155600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 215 | 20231205 | 155500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 216 | 20231205 | 155400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 217 | 20231205 | 155300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 218 | 20231205 | 155200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 219 | 20231205 | 155100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 220 | 20231205 | 155000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 221 | 20231205 | 154900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 222 | 20231205 | 154800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 223 | 20231205 | 154700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 224 | 20231205 | 154600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 225 | 20231205 | 154500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 226 | 20231205 | 154400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 227 | 20231205 | 154300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 228 | 20231205 | 154200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 229 | 20231205 | 154100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 230 | 20231205 | 154000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 231 | 20231205 | 153900 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 232 | 20231205 | 153800 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 233 | 20231205 | 153700 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 234 | 20231205 | 153600 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 235 | 20231205 | 153500 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 236 | 20231205 | 153400 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 237 | 20231205 | 153300 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 238 | 20231205 | 153200 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 239 | 20231205 | 153100 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 0 |
| 240 | 20231205 | 153000 | 37762791700 | 53400 | 53400 | 53400 | 53400 | 19756 |
| 241 | 20231205 | 152900 | 36707821300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 242 | 20231205 | 152800 | 36707821300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 243 | 20231205 | 152700 | 36707821300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 244 | 20231205 | 152600 | 36707821300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 245 | 20231205 | 152500 | 36707821300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 246 | 20231205 | 152400 | 36707821300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 247 | 20231205 | 152300 | 36707821300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 248 | 20231205 | 152200 | 36707821300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 249 | 20231205 | 152100 | 36707821300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 250 | 20231205 | 152000 | 36707821300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 251 | 20231205 | 151900 | 36707821300 | 53500 | 53600 | 53600 | 53500 | 2288 |
| 252 | 20231205 | 151800 | 36585269600 | 53500 | 53400 | 53600 | 53400 | 3608 |
| 253 | 20231205 | 151700 | 36392268600 | 53400 | 53500 | 53500 | 53400 | 1586 |
| 254 | 20231205 | 151600 | 36307468700 | 53500 | 53500 | 53600 | 53400 | 2102 |
| 255 | 20231205 | 151500 | 36195036400 | 53500 | 53500 | 53500 | 53400 | 639 |
| 256 | 20231205 | 151400 | 36160852500 | 53500 | 53500 | 53600 | 53500 | 3942 |
| 257 | 20231205 | 151300 | 35949947200 | 53500 | 53500 | 53500 | 53400 | 3695 |
| 258 | 20231205 | 151200 | 35752297400 | 53500 | 53400 | 53500 | 53400 | 1180 |
| 259 | 20231205 | 151100 | 35689247400 | 53400 | 53400 | 53500 | 53400 | 2737 |
| 260 | 20231205 | 151000 | 35543067200 | 53400 | 53500 | 53500 | 53400 | 1234 |
| 261 | 20231205 | 150900 | 35477121700 | 53400 | 53400 | 53500 | 53400 | 3068 |
| 262 | 20231205 | 150800 | 35313272700 | 53400 | 53400 | 53500 | 53400 | 2058 |
| 263 | 20231205 | 150700 | 35203359700 | 53400 | 53300 | 53500 | 53300 | 2882 |
| 264 | 20231205 | 150600 | 35049504700 | 53300 | 53200 | 53400 | 53200 | 3807 |
| 265 | 20231205 | 150500 | 34846574400 | 53300 | 53300 | 53300 | 53200 | 3262 |
| 266 | 20231205 | 150400 | 34672787100 | 53300 | 53300 | 53300 | 53200 | 3239 |
| 267 | 20231205 | 150300 | 34500183600 | 53300 | 53300 | 53400 | 53300 | 3086 |
| 268 | 20231205 | 150200 | 34335692000 | 53400 | 53300 | 53400 | 53300 | 2169 |
| 269 | 20231205 | 150100 | 34220041200 | 53300 | 53400 | 53500 | 53300 | 6058 |
| 270 | 20231205 | 150000 | 33896543200 | 53400 | 53500 | 53600 | 53400 | 10014 |
| 271 | 20231205 | 145900 | 33360842200 | 53600 | 53500 | 53600 | 53500 | 3446 |
| 272 | 20231205 | 145800 | 33176421400 | 53600 | 53500 | 53600 | 53500 | 774 |
| 273 | 20231205 | 145700 | 33134969900 | 53500 | 53600 | 53600 | 53500 | 533 |
| 274 | 20231205 | 145600 | 33106430200 | 53600 | 53600 | 53600 | 53500 | 4679 |
| 275 | 20231205 | 145500 | 32855657500 | 53500 | 53500 | 53600 | 53500 | 550 |
| 276 | 20231205 | 145400 | 32826215000 | 53500 | 53500 | 53600 | 53500 | 954 |
| 277 | 20231205 | 145300 | 32775137100 | 53500 | 53500 | 53600 | 53500 | 1042 |
| 278 | 20231205 | 145200 | 32719333400 | 53600 | 53600 | 53600 | 53500 | 1568 |
| 279 | 20231205 | 145100 | 32635364800 | 53500 | 53600 | 53600 | 53500 | 880 |
| 280 | 20231205 | 145000 | 32588203700 | 53600 | 53600 | 53600 | 53500 | 2501 |
| 281 | 20231205 | 144900 | 32454174900 | 53600 | 53500 | 53600 | 53500 | 775 |
| 282 | 20231205 | 144800 | 32412663400 | 53500 | 53600 | 53600 | 53500 | 627 |
| 283 | 20231205 | 144700 | 32379067700 | 53600 | 53600 | 53600 | 53500 | 751 |
| 284 | 20231205 | 144600 | 32338852500 | 53600 | 53500 | 53600 | 53500 | 375 |
| 285 | 20231205 | 144500 | 32318757500 | 53600 | 53600 | 53600 | 53500 | 297 |
| 286 | 20231205 | 144400 | 32302848600 | 53600 | 53500 | 53600 | 53500 | 2224 |
| 287 | 20231205 | 144300 | 32183841700 | 53500 | 53600 | 53600 | 53500 | 1636 |
| 288 | 20231205 | 144200 | 32096276400 | 53500 | 53600 | 53700 | 53500 | 6817 |
| 289 | 20231205 | 144100 | 31730973200 | 53600 | 53600 | 53700 | 53600 | 646 |
| 290 | 20231205 | 144000 | 31696294500 | 53700 | 53600 | 53700 | 53600 | 440 |
| 291 | 20231205 | 143900 | 31672682200 | 53600 | 53500 | 53700 | 53500 | 6672 |
| 292 | 20231205 | 143800 | 31315052500 | 53500 | 53500 | 53600 | 53500 | 2073 |
| 293 | 20231205 | 143700 | 31204101800 | 53600 | 53600 | 53600 | 53500 | 1381 |
| 294 | 20231205 | 143600 | 31130171100 | 53500 | 53500 | 53600 | 53500 | 2455 |
| 295 | 20231205 | 143500 | 30998800000 | 53600 | 53500 | 53600 | 53500 | 2731 |
| 296 | 20231205 | 143400 | 30852630800 | 53600 | 53600 | 53600 | 53500 | 822 |
| 297 | 20231205 | 143300 | 30808638200 | 53600 | 53700 | 53700 | 53500 | 3524 |
| 298 | 20231205 | 143200 | 30619756700 | 53600 | 53600 | 53700 | 53600 | 705 |
| 299 | 20231205 | 143100 | 30581942100 | 53700 | 53600 | 53700 | 53500 | 1171 |
| 300 | 20231205 | 143000 | 30519172200 | 53600 | 53700 | 53700 | 53500 | 989 |
| 301 | 20231205 | 142900 | 30466181800 | 53600 | 53600 | 53700 | 53500 | 1933 |
| 302 | 20231205 | 142800 | 30362599900 | 53600 | 53600 | 53700 | 53500 | 3401 |
| 303 | 20231205 | 142700 | 30180498700 | 53600 | 53700 | 53800 | 53600 | 19749 |
| 304 | 20231205 | 142600 | 29120613400 | 53800 | 53800 | 53800 | 53700 | 970 |
| 305 | 20231205 | 142500 | 29068465300 | 53800 | 53800 | 53800 | 53700 | 547 |
| 306 | 20231205 | 142400 | 29039077300 | 53700 | 53800 | 53800 | 53700 | 683 |
| 307 | 20231205 | 142300 | 29002347400 | 53800 | 53800 | 53800 | 53700 | 768 |
| 308 | 20231205 | 142200 | 28961085100 | 53800 | 53700 | 53800 | 53700 | 7610 |
| 309 | 20231205 | 142100 | 28552377800 | 53700 | 53800 | 53800 | 53700 | 1069 |
| 310 | 20231205 | 142000 | 28494949500 | 53800 | 53800 | 53800 | 53700 | 589 |
| 311 | 20231205 | 141900 | 28463295900 | 53800 | 53700 | 53800 | 53700 | 2745 |
| 312 | 20231205 | 141800 | 28315864800 | 53800 | 53900 | 53900 | 53700 | 9231 |
| 313 | 20231205 | 141700 | 27819215400 | 53800 | 53900 | 53900 | 53800 | 469 |
| 314 | 20231205 | 141600 | 27793973800 | 53900 | 53900 | 53900 | 53800 | 383 |
| 315 | 20231205 | 141500 | 27773330800 | 53900 | 53900 | 54000 | 53800 | 1593 |
| 316 | 20231205 | 141400 | 27687445600 | 54000 | 54000 | 54000 | 53900 | 340 |
| 317 | 20231205 | 141300 | 27669091800 | 54000 | 54000 | 54000 | 53900 | 309 |
| 318 | 20231205 | 141200 | 27652410800 | 54000 | 54000 | 54000 | 53900 | 593 |
| 319 | 20231205 | 141100 | 27620399600 | 54000 | 54000 | 54000 | 53900 | 685 |
| 320 | 20231205 | 141000 | 27583460000 | 54000 | 54000 | 54000 | 53900 | 577 |
| 321 | 20231205 | 140900 | 27552303900 | 54000 | 54000 | 54000 | 53900 | 446 |
| 322 | 20231205 | 140800 | 27528241900 | 54000 | 54000 | 54000 | 53900 | 941 |
| 323 | 20231205 | 140700 | 27477479800 | 54000 | 53900 | 54000 | 53800 | 6068 |
| 324 | 20231205 | 140600 | 27150374400 | 53900 | 53800 | 53900 | 53800 | 677 |
| 325 | 20231205 | 140500 | 27113889900 | 53900 | 53900 | 53900 | 53800 | 327 |
| 326 | 20231205 | 140400 | 27096280400 | 53800 | 53900 | 53900 | 53800 | 1391 |
| 327 | 20231205 | 140300 | 27021329800 | 53800 | 53800 | 53900 | 53800 | 461 |
| 328 | 20231205 | 140200 | 26996506800 | 53800 | 53900 | 53900 | 53800 | 786 |
| 329 | 20231205 | 140100 | 26954159900 | 53900 | 53900 | 53900 | 53800 | 502 |
| 330 | 20231205 | 140000 | 26927129700 | 53800 | 53900 | 53900 | 53800 | 724 |
| 331 | 20231205 | 135900 | 26888116200 | 53900 | 53800 | 53900 | 53800 | 1249 |
| 332 | 20231205 | 135800 | 26820873100 | 53800 | 53900 | 53900 | 53800 | 1938 |
| 333 | 20231205 | 135700 | 26716544300 | 53900 | 53900 | 53900 | 53800 | 1881 |
| 334 | 20231205 | 135600 | 26615167900 | 53900 | 53800 | 53900 | 53800 | 1030 |
| 335 | 20231205 | 135500 | 26559656800 | 53900 | 53900 | 53900 | 53800 | 1113 |
| 336 | 20231205 | 135400 | 26499672400 | 53900 | 53900 | 53900 | 53800 | 1322 |
| 337 | 20231205 | 135300 | 26428421300 | 53900 | 53900 | 53900 | 53800 | 705 |
| 338 | 20231205 | 135200 | 26390444800 | 53900 | 53900 | 53900 | 53800 | 1100 |
| 339 | 20231205 | 135100 | 26331216600 | 53900 | 53900 | 53900 | 53800 | 737 |
| 340 | 20231205 | 135000 | 26291549800 | 53800 | 53900 | 53900 | 53800 | 330 |
| 341 | 20231205 | 134900 | 26273763200 | 53900 | 53900 | 53900 | 53800 | 3919 |
| 342 | 20231205 | 134800 | 26062547900 | 53900 | 54000 | 54000 | 53800 | 5399 |
| 343 | 20231205 | 134700 | 25771867400 | 54000 | 53900 | 54000 | 53900 | 250 |
| 344 | 20231205 | 134600 | 25758373700 | 54000 | 53900 | 54000 | 53900 | 241 |
| 345 | 20231205 | 134500 | 25745377500 | 53900 | 54000 | 54000 | 53900 | 625 |
| 346 | 20231205 | 134400 | 25711671500 | 53900 | 54000 | 54000 | 53900 | 771 |
| 347 | 20231205 | 134300 | 25670113700 | 54000 | 53900 | 54000 | 53900 | 2449 |
| 348 | 20231205 | 134200 | 25538108000 | 53900 | 53900 | 54000 | 53900 | 1054 |
| 349 | 20231205 | 134100 | 25481276300 | 53900 | 54000 | 54000 | 53900 | 311 |
| 350 | 20231205 | 134000 | 25464489600 | 54000 | 54000 | 54000 | 53900 | 149 |
| 351 | 20231205 | 133900 | 25456445600 | 54000 | 54000 | 54000 | 53900 | 591 |
| 352 | 20231205 | 133800 | 25424575100 | 54000 | 54000 | 54100 | 53900 | 996 |
| 353 | 20231205 | 133700 | 25370772800 | 54100 | 54000 | 54100 | 54000 | 284 |
| 354 | 20231205 | 133600 | 25355427300 | 54000 | 54000 | 54000 | 53900 | 1473 |
| 355 | 20231205 | 133500 | 25275970900 | 54000 | 53900 | 54100 | 53900 | 2160 |
| 356 | 20231205 | 133400 | 25159480600 | 53900 | 54100 | 54100 | 53900 | 623 |
| 357 | 20231205 | 133300 | 25125825000 | 54100 | 54000 | 54100 | 54000 | 405 |
| 358 | 20231205 | 133200 | 25103944700 | 54100 | 53900 | 54100 | 53900 | 1785 |
| 359 | 20231205 | 133100 | 25007586100 | 53900 | 53900 | 54000 | 53900 | 3231 |
| 360 | 20231205 | 133000 | 24833429700 | 54000 | 53900 | 54000 | 53900 | 785 |
| 361 | 20231205 | 132900 | 24791103500 | 54000 | 54000 | 54000 | 53900 | 3540 |
| 362 | 20231205 | 132800 | 24600262100 | 54000 | 54000 | 54000 | 53900 | 228 |
| 363 | 20231205 | 132700 | 24587959200 | 54000 | 54000 | 54000 | 53900 | 506 |
| 364 | 20231205 | 132600 | 24560639600 | 54000 | 53900 | 54000 | 53900 | 2232 |
| 365 | 20231205 | 132500 | 24440113600 | 54000 | 54000 | 54000 | 53900 | 718 |
| 366 | 20231205 | 132400 | 24401396400 | 54000 | 54000 | 54100 | 53900 | 2504 |
| 367 | 20231205 | 132300 | 24266185400 | 54100 | 54200 | 54200 | 54000 | 923 |
| 368 | 20231205 | 132200 | 24216250800 | 54200 | 54100 | 54200 | 54000 | 691 |
| 369 | 20231205 | 132100 | 24178867300 | 54100 | 54100 | 54100 | 54000 | 1620 |
| 370 | 20231205 | 132000 | 24091235600 | 54100 | 53900 | 54100 | 53900 | 1629 |
| 371 | 20231205 | 131900 | 24003253400 | 54000 | 54000 | 54000 | 53900 | 692 |
| 372 | 20231205 | 131800 | 23965933400 | 54000 | 54000 | 54000 | 53900 | 168 |
| 373 | 20231205 | 131700 | 23956862400 | 54000 | 54000 | 54100 | 53900 | 2723 |
| 374 | 20231205 | 131600 | 23809948200 | 54000 | 53900 | 54100 | 53900 | 1361 |
| 375 | 20231205 | 131500 | 23736447300 | 53900 | 53900 | 54000 | 53900 | 2212 |
| 376 | 20231205 | 131400 | 23617071600 | 54000 | 54100 | 54100 | 54000 | 7595 |
| 377 | 20231205 | 131300 | 23206922100 | 54100 | 54100 | 54100 | 54000 | 690 |
| 378 | 20231205 | 131200 | 23169603500 | 54100 | 54100 | 54200 | 54000 | 3110 |
| 379 | 20231205 | 131100 | 23001356000 | 54100 | 54000 | 54100 | 54000 | 786 |
| 380 | 20231205 | 131000 | 22958902700 | 54000 | 54100 | 54100 | 54000 | 327 |
| 381 | 20231205 | 130900 | 22941224000 | 54000 | 54100 | 54100 | 54000 | 611 |
| 382 | 20231205 | 130800 | 22908227600 | 54100 | 54100 | 54100 | 54000 | 2507 |
| 383 | 20231205 | 130700 | 22772648900 | 54100 | 54100 | 54200 | 54100 | 5354 |
| 384 | 20231205 | 130600 | 22482980500 | 54200 | 54200 | 54200 | 54100 | 202 |
| 385 | 20231205 | 130500 | 22472034100 | 54100 | 54100 | 54200 | 54100 | 927 |
| 386 | 20231205 | 130400 | 22421822100 | 54100 | 54200 | 54200 | 54100 | 162 |
| 387 | 20231205 | 130300 | 22413041900 | 54100 | 54200 | 54300 | 54100 | 3181 |
| 388 | 20231205 | 130200 | 22240685700 | 54200 | 54200 | 54300 | 54200 | 556 |
| 389 | 20231205 | 130100 | 22210530300 | 54200 | 54200 | 54300 | 54200 | 1487 |
| 390 | 20231205 | 130000 | 22129918000 | 54200 | 54200 | 54300 | 54200 | 203 |
| 391 | 20231205 | 125900 | 22118911900 | 54300 | 54400 | 54400 | 54200 | 2633 |
| 392 | 20231205 | 125800 | 21975939500 | 54400 | 54300 | 54400 | 54300 | 742 |
| 393 | 20231205 | 125700 | 21935602600 | 54300 | 54300 | 54400 | 54300 | 563 |
| 394 | 20231205 | 125600 | 21905025000 | 54300 | 54400 | 54400 | 54300 | 319 |
| 395 | 20231205 | 125500 | 21887672600 | 54400 | 54400 | 54400 | 54300 | 232 |
| 396 | 20231205 | 125400 | 21875056200 | 54300 | 54300 | 54400 | 54300 | 491 |
| 397 | 20231205 | 125300 | 21848378300 | 54300 | 54400 | 54400 | 54300 | 415 |
| 398 | 20231205 | 125200 | 21825817400 | 54300 | 54300 | 54400 | 54300 | 521 |
| 399 | 20231205 | 125100 | 21797482600 | 54400 | 54300 | 54400 | 54300 | 474 |
| 400 | 20231205 | 125000 | 21771724000 | 54300 | 54300 | 54400 | 54300 | 375 |
| 401 | 20231205 | 124900 | 21751341500 | 54300 | 54500 | 54500 | 54300 | 550 |
| 402 | 20231205 | 124800 | 21721430000 | 54400 | 54500 | 54500 | 54400 | 271 |
| 403 | 20231205 | 124700 | 21706664700 | 54500 | 54400 | 54500 | 54400 | 280 |
| 404 | 20231205 | 124600 | 21691411500 | 54500 | 54500 | 54500 | 54400 | 127 |
| 405 | 20231205 | 124500 | 21684491100 | 54500 | 54400 | 54500 | 54300 | 635 |
| 406 | 20231205 | 124400 | 21649911600 | 54300 | 54400 | 54500 | 54300 | 1202 |
| 407 | 20231205 | 124300 | 21584561800 | 54400 | 54600 | 54600 | 54400 | 1227 |
| 408 | 20231205 | 124200 | 21517709600 | 54500 | 54600 | 54600 | 54500 | 329 |
| 409 | 20231205 | 124100 | 21499767400 | 54600 | 54600 | 54600 | 54500 | 327 |
| 410 | 20231205 | 124000 | 21481921700 | 54600 | 54500 | 54600 | 54500 | 379 |
| 411 | 20231205 | 123900 | 21461228800 | 54600 | 54500 | 54600 | 54400 | 1874 |
| 412 | 20231205 | 123800 | 21359086600 | 54500 | 54400 | 54500 | 54400 | 184 |
| 413 | 20231205 | 123700 | 21349059600 | 54500 | 54400 | 54500 | 54400 | 129 |
| 414 | 20231205 | 123600 | 21342034900 | 54500 | 54500 | 54600 | 54400 | 272 |
| 415 | 20231205 | 123500 | 21327211100 | 54500 | 54600 | 54600 | 54400 | 331 |
| 416 | 20231205 | 123400 | 21309164500 | 54500 | 54400 | 54500 | 54400 | 631 |
| 417 | 20231205 | 123300 | 21274780100 | 54400 | 54500 | 54500 | 54400 | 925 |
| 418 | 20231205 | 123200 | 21224377600 | 54500 | 54500 | 54600 | 54500 | 4005 |
| 419 | 20231205 | 123100 | 21006095400 | 54500 | 54400 | 54500 | 54300 | 2298 |
| 420 | 20231205 | 123000 | 20881081700 | 54400 | 54300 | 54400 | 54300 | 410 |
| 421 | 20231205 | 122900 | 20858785200 | 54400 | 54400 | 54400 | 54300 | 211 |
| 422 | 20231205 | 122800 | 20847311500 | 54400 | 54400 | 54400 | 54400 | 82 |
| 423 | 20231205 | 122700 | 20842850700 | 54400 | 54400 | 54400 | 54300 | 642 |
| 424 | 20231205 | 122600 | 20807935800 | 54300 | 54400 | 54400 | 54300 | 865 |
| 425 | 20231205 | 122500 | 20760898500 | 54400 | 54400 | 54400 | 54300 | 2117 |
| 426 | 20231205 | 122400 | 20645756900 | 54400 | 54500 | 54500 | 54400 | 532 |
| 427 | 20231205 | 122300 | 20616791200 | 54500 | 54500 | 54500 | 54400 | 112 |
| 428 | 20231205 | 122200 | 20610693100 | 54500 | 54400 | 54500 | 54400 | 260 |
| 429 | 20231205 | 122100 | 20596537700 | 54500 | 54500 | 54600 | 54500 | 5413 |
| 430 | 20231205 | 122000 | 20301510200 | 54600 | 54500 | 54600 | 54500 | 571 |
| 431 | 20231205 | 121900 | 20270351200 | 54500 | 54600 | 54600 | 54500 | 377 |
| 432 | 20231205 | 121800 | 20249774200 | 54600 | 54600 | 54600 | 54500 | 997 |
| 433 | 20231205 | 121700 | 20195338200 | 54600 | 54600 | 54600 | 54500 | 1334 |
| 434 | 20231205 | 121600 | 20122514400 | 54600 | 54600 | 54600 | 54500 | 932 |
| 435 | 20231205 | 121500 | 20071638200 | 54600 | 54600 | 54600 | 54500 | 326 |
| 436 | 20231205 | 121400 | 20053848800 | 54600 | 54600 | 54600 | 54500 | 352 |
| 437 | 20231205 | 121300 | 20034641600 | 54600 | 54500 | 54600 | 54500 | 303 |
| 438 | 20231205 | 121200 | 20018109200 | 54500 | 54600 | 54600 | 54500 | 1131 |
| 439 | 20231205 | 121100 | 19956359100 | 54600 | 54500 | 54600 | 54500 | 891 |
| 440 | 20231205 | 121000 | 19907784900 | 54500 | 54500 | 54500 | 54400 | 357 |
| 441 | 20231205 | 120900 | 19888334300 | 54500 | 54600 | 54600 | 54500 | 1699 |
| 442 | 20231205 | 120800 | 19795725100 | 54600 | 54500 | 54600 | 54400 | 2201 |
| 443 | 20231205 | 120700 | 19675756800 | 54500 | 54400 | 54500 | 54400 | 306 |
| 444 | 20231205 | 120600 | 19659090900 | 54400 | 54500 | 54500 | 54400 | 205 |
| 445 | 20231205 | 120500 | 19647931000 | 54400 | 54500 | 54600 | 54400 | 1394 |
| 446 | 20231205 | 120400 | 19571970300 | 54600 | 54600 | 54600 | 54500 | 860 |
| 447 | 20231205 | 120300 | 19525031600 | 54600 | 54300 | 54600 | 54300 | 3651 |
| 448 | 20231205 | 120200 | 19326242700 | 54400 | 54400 | 54400 | 54300 | 421 |
| 449 | 20231205 | 120100 | 19303343200 | 54400 | 54500 | 54500 | 54400 | 1004 |
| 450 | 20231205 | 120000 | 19248641200 | 54500 | 54400 | 54500 | 54300 | 319 |
| 451 | 20231205 | 115900 | 19231286900 | 54400 | 54400 | 54500 | 54400 | 1720 |
| 452 | 20231205 | 115800 | 19137694400 | 54500 | 54500 | 54500 | 54400 | 401 |
| 453 | 20231205 | 115700 | 19115855400 | 54400 | 54400 | 54500 | 54400 | 342 |
| 454 | 20231205 | 115600 | 19097229600 | 54500 | 54400 | 54500 | 54400 | 615 |
| 455 | 20231205 | 115500 | 19063746200 | 54400 | 54400 | 54500 | 54300 | 1466 |
| 456 | 20231205 | 115400 | 18984005900 | 54300 | 54400 | 54400 | 54300 | 717 |
| 457 | 20231205 | 115300 | 18945010300 | 54300 | 54400 | 54400 | 54300 | 1361 |
| 458 | 20231205 | 115200 | 18870985200 | 54400 | 54300 | 54400 | 54200 | 717 |
| 459 | 20231205 | 115100 | 18832041400 | 54300 | 54200 | 54300 | 54200 | 494 |
| 460 | 20231205 | 115000 | 18805231400 | 54200 | 54300 | 54300 | 54200 | 769 |
| 461 | 20231205 | 114900 | 18763515600 | 54300 | 54300 | 54300 | 54200 | 301 |
| 462 | 20231205 | 114800 | 18747185200 | 54300 | 54300 | 54300 | 54200 | 416 |
| 463 | 20231205 | 114700 | 18724596700 | 54300 | 54200 | 54300 | 54100 | 1348 |
| 464 | 20231205 | 114600 | 18651550600 | 54200 | 54200 | 54200 | 54200 | 312 |
| 465 | 20231205 | 114500 | 18634640200 | 54200 | 54200 | 54200 | 54100 | 307 |
| 466 | 20231205 | 114400 | 18618005800 | 54200 | 54200 | 54200 | 54100 | 793 |
| 467 | 20231205 | 114300 | 18575061200 | 54100 | 54200 | 54200 | 54100 | 645 |
| 468 | 20231205 | 114200 | 18540141000 | 54200 | 54100 | 54200 | 54100 | 289 |
| 469 | 20231205 | 114100 | 18524487200 | 54200 | 54200 | 54200 | 54100 | 810 |
| 470 | 20231205 | 114000 | 18480639900 | 54100 | 54200 | 54200 | 54100 | 606 |
| 471 | 20231205 | 113900 | 18447819200 | 54100 | 54200 | 54200 | 54100 | 280 |
| 472 | 20231205 | 113800 | 18432645300 | 54200 | 54300 | 54300 | 54100 | 887 |
| 473 | 20231205 | 113700 | 18384524000 | 54200 | 54200 | 54300 | 54100 | 2152 |
| 474 | 20231205 | 113600 | 18267770600 | 54200 | 54100 | 54200 | 54100 | 174 |
| 475 | 20231205 | 113500 | 18258341300 | 54200 | 54200 | 54300 | 54200 | 1014 |
| 476 | 20231205 | 113400 | 18203376800 | 54200 | 54300 | 54300 | 54200 | 371 |
| 477 | 20231205 | 113300 | 18183236600 | 54300 | 54200 | 54300 | 54200 | 336 |
| 478 | 20231205 | 113200 | 18164993300 | 54200 | 54300 | 54300 | 54200 | 226 |
| 479 | 20231205 | 113100 | 18152729200 | 54200 | 54200 | 54300 | 54100 | 3308 |
| 480 | 20231205 | 113000 | 17973445100 | 54200 | 54200 | 54200 | 54100 | 355 |
| 481 | 20231205 | 112900 | 17954204600 | 54200 | 54100 | 54200 | 54100 | 141 |
| 482 | 20231205 | 112800 | 17946563400 | 54200 | 54200 | 54200 | 54100 | 355 |
| 483 | 20231205 | 112700 | 17927325500 | 54100 | 54200 | 54200 | 54100 | 242 |
| 484 | 20231205 | 112600 | 17914221800 | 54100 | 54200 | 54200 | 54100 | 421 |
| 485 | 20231205 | 112500 | 17891441300 | 54100 | 54100 | 54200 | 54000 | 2292 |
| 486 | 20231205 | 112400 | 17767584100 | 54100 | 54200 | 54200 | 54100 | 637 |
| 487 | 20231205 | 112300 | 17733100700 | 54200 | 54100 | 54200 | 54100 | 1443 |
| 488 | 20231205 | 112200 | 17655026000 | 54200 | 54100 | 54200 | 54100 | 406 |
| 489 | 20231205 | 112100 | 17633049700 | 54200 | 54200 | 54200 | 54100 | 1363 |
| 490 | 20231205 | 112000 | 17559300100 | 54100 | 54100 | 54200 | 54100 | 580 |
| 491 | 20231205 | 111900 | 17527913500 | 54200 | 54200 | 54200 | 54100 | 468 |
| 492 | 20231205 | 111800 | 17502574300 | 54200 | 54100 | 54200 | 54100 | 3709 |
| 493 | 20231205 | 111700 | 17301895700 | 54200 | 54100 | 54200 | 54100 | 2712 |
| 494 | 20231205 | 111600 | 17155156300 | 54100 | 54200 | 54200 | 54100 | 195 |
| 495 | 20231205 | 111500 | 17144587600 | 54200 | 54200 | 54200 | 54100 | 44 |
| 496 | 20231205 | 111400 | 17142204900 | 54200 | 54300 | 54300 | 54100 | 2002 |
| 497 | 20231205 | 111300 | 17033690100 | 54300 | 54200 | 54300 | 54200 | 432 |
| 498 | 20231205 | 111200 | 17010247100 | 54200 | 54200 | 54300 | 54200 | 132 |
| 499 | 20231205 | 111100 | 17003087400 | 54300 | 54300 | 54300 | 54200 | 237 |
| 500 | 20231205 | 111000 | 16990227200 | 54300 | 54300 | 54300 | 54200 | 3786 |
| 501 | 20231205 | 110900 | 16784998500 | 54300 | 54300 | 54400 | 54200 | 3713 |
| 502 | 20231205 | 110800 | 16583539900 | 54400 | 54200 | 54400 | 54200 | 1897 |
| 503 | 20231205 | 110700 | 16480492600 | 54300 | 54300 | 54300 | 54200 | 599 |
| 504 | 20231205 | 110600 | 16448004700 | 54300 | 54200 | 54300 | 54200 | 194 |
| 505 | 20231205 | 110500 | 16437472000 | 54200 | 54200 | 54300 | 54200 | 1308 |
| 506 | 20231205 | 110400 | 16366578100 | 54200 | 54300 | 54300 | 54100 | 1302 |
| 507 | 20231205 | 110300 | 16296010400 | 54200 | 54300 | 54300 | 54200 | 5151 |
| 508 | 20231205 | 110200 | 16016807700 | 54300 | 54300 | 54300 | 54200 | 205 |
| 509 | 20231205 | 110100 | 16005677200 | 54300 | 54300 | 54400 | 54200 | 1268 |
| 510 | 20231205 | 110000 | 15936825300 | 54300 | 54300 | 54400 | 54300 | 323 |
| 511 | 20231205 | 105900 | 15919266600 | 54300 | 54400 | 54500 | 54300 | 2919 |
| 512 | 20231205 | 105800 | 15760551700 | 54500 | 54400 | 54500 | 54400 | 300 |
| 513 | 20231205 | 105700 | 15744219800 | 54500 | 54500 | 54600 | 54400 | 1544 |
| 514 | 20231205 | 105600 | 15660064700 | 54500 | 54600 | 54600 | 54500 | 1254 |
| 515 | 20231205 | 105500 | 15591674700 | 54600 | 54500 | 54600 | 54500 | 1795 |
| 516 | 20231205 | 105400 | 15493826200 | 54400 | 54400 | 54500 | 54400 | 425 |
| 517 | 20231205 | 105300 | 15470681400 | 54400 | 54500 | 54500 | 54400 | 478 |
| 518 | 20231205 | 105200 | 15444634000 | 54400 | 54400 | 54500 | 54400 | 364 |
| 519 | 20231205 | 105100 | 15424798900 | 54400 | 54500 | 54500 | 54400 | 581 |
| 520 | 20231205 | 105000 | 15393161200 | 54500 | 54400 | 54500 | 54400 | 278 |
| 521 | 20231205 | 104900 | 15378018000 | 54500 | 54400 | 54500 | 54300 | 1430 |
| 522 | 20231205 | 104800 | 15300208500 | 54400 | 54400 | 54500 | 54300 | 744 |
| 523 | 20231205 | 104700 | 15259726800 | 54500 | 54400 | 54500 | 54300 | 2911 |
| 524 | 20231205 | 104600 | 15101349500 | 54400 | 54400 | 54500 | 54300 | 3133 |
| 525 | 20231205 | 104500 | 14930926000 | 54300 | 54200 | 54400 | 54200 | 1464 |
| 526 | 20231205 | 104400 | 14851418500 | 54300 | 54200 | 54300 | 54200 | 757 |
| 527 | 20231205 | 104300 | 14810345700 | 54400 | 54200 | 54400 | 54200 | 1626 |
| 528 | 20231205 | 104200 | 14722059400 | 54300 | 54200 | 54300 | 54200 | 489 |
| 529 | 20231205 | 104100 | 14695544500 | 54200 | 54200 | 54300 | 54100 | 2674 |
| 530 | 20231205 | 104000 | 14550609500 | 54200 | 54200 | 54300 | 54100 | 4724 |
| 531 | 20231205 | 103900 | 14294666600 | 54200 | 54100 | 54300 | 54100 | 1297 |
| 532 | 20231205 | 103800 | 14224393500 | 54100 | 54300 | 54300 | 54100 | 3455 |
| 533 | 20231205 | 103700 | 14037120400 | 54300 | 54300 | 54300 | 54200 | 772 |
| 534 | 20231205 | 103600 | 13995207800 | 54300 | 54300 | 54400 | 54200 | 606 |
| 535 | 20231205 | 103500 | 13962304800 | 54300 | 54400 | 54400 | 54200 | 865 |
| 536 | 20231205 | 103400 | 13915328600 | 54300 | 54300 | 54400 | 54300 | 1427 |
| 537 | 20231205 | 103300 | 13837823700 | 54400 | 54300 | 54400 | 54300 | 109 |
| 538 | 20231205 | 103200 | 13831897000 | 54300 | 54200 | 54300 | 54200 | 2407 |
| 539 | 20231205 | 103100 | 13701373800 | 54300 | 54300 | 54300 | 54200 | 374 |
| 540 | 20231205 | 103000 | 13681068000 | 54300 | 54300 | 54300 | 54200 | 690 |
| 541 | 20231205 | 102900 | 13643612300 | 54300 | 54400 | 54400 | 54300 | 310 |
| 542 | 20231205 | 102800 | 13626770000 | 54300 | 54300 | 54400 | 54200 | 653 |
| 543 | 20231205 | 102700 | 13591312500 | 54300 | 54400 | 54400 | 54200 | 1679 |
| 544 | 20231205 | 102600 | 13500116400 | 54300 | 54300 | 54400 | 54300 | 780 |
| 545 | 20231205 | 102500 | 13457729600 | 54300 | 54400 | 54400 | 54300 | 1990 |
| 546 | 20231205 | 102400 | 13349495200 | 54400 | 54400 | 54400 | 54300 | 131 |
| 547 | 20231205 | 102300 | 13342372900 | 54400 | 54400 | 54400 | 54300 | 169 |
| 548 | 20231205 | 102200 | 13333185400 | 54300 | 54200 | 54400 | 54200 | 2616 |
| 549 | 20231205 | 102100 | 13191070500 | 54200 | 54300 | 54300 | 54200 | 1046 |
| 550 | 20231205 | 102000 | 13134356000 | 54300 | 54300 | 54300 | 54200 | 256 |
| 551 | 20231205 | 101900 | 13120456600 | 54300 | 54200 | 54300 | 54200 | 883 |
| 552 | 20231205 | 101800 | 13072542600 | 54200 | 54400 | 54400 | 54200 | 1788 |
| 553 | 20231205 | 101700 | 12975448300 | 54400 | 54100 | 54400 | 54100 | 3946 |
| 554 | 20231205 | 101600 | 12761427800 | 54100 | 54200 | 54200 | 54100 | 381 |
| 555 | 20231205 | 101500 | 12740795600 | 54200 | 54200 | 54200 | 54100 | 335 |
| 556 | 20231205 | 101400 | 12722650500 | 54200 | 54100 | 54200 | 54000 | 1824 |
| 557 | 20231205 | 101300 | 12623952300 | 54100 | 54200 | 54200 | 54000 | 2442 |
| 558 | 20231205 | 101200 | 12491989100 | 54100 | 54100 | 54200 | 54100 | 2020 |
| 559 | 20231205 | 101100 | 12382694500 | 54100 | 54100 | 54200 | 54000 | 947 |
| 560 | 20231205 | 101000 | 12331456700 | 54000 | 54000 | 54100 | 54000 | 873 |
| 561 | 20231205 | 100900 | 12284302900 | 54100 | 54000 | 54100 | 54000 | 417 |
| 562 | 20231205 | 100800 | 12261779100 | 54100 | 54100 | 54100 | 54000 | 1164 |
| 563 | 20231205 | 100700 | 12198896100 | 54100 | 54000 | 54100 | 54000 | 367 |
| 564 | 20231205 | 100600 | 12179064700 | 54100 | 53900 | 54100 | 53800 | 3216 |
| 565 | 20231205 | 100500 | 12005476800 | 53800 | 53900 | 54000 | 53800 | 2277 |
| 566 | 20231205 | 100400 | 11882749600 | 53900 | 54000 | 54000 | 53800 | 2223 |
| 567 | 20231205 | 100300 | 11762965800 | 54000 | 53900 | 54000 | 53900 | 467 |
| 568 | 20231205 | 100200 | 11737760500 | 54000 | 54100 | 54100 | 53900 | 1423 |
| 569 | 20231205 | 100100 | 11660906500 | 54100 | 54100 | 54100 | 54000 | 1520 |
| 570 | 20231205 | 100000 | 11578682800 | 54100 | 54200 | 54200 | 54100 | 1552 |
| 571 | 20231205 | 095900 | 11494702400 | 54200 | 54000 | 54200 | 53900 | 1245 |
| 572 | 20231205 | 095800 | 11427439400 | 54000 | 53900 | 54000 | 53900 | 591 |
| 573 | 20231205 | 095700 | 11395540700 | 54000 | 54100 | 54100 | 53900 | 1478 |
| 574 | 20231205 | 095600 | 11315715700 | 54100 | 54000 | 54100 | 54000 | 483 |
| 575 | 20231205 | 095500 | 11289621700 | 54000 | 54000 | 54200 | 53900 | 15256 |
| 576 | 20231205 | 095400 | 10466288900 | 54100 | 54100 | 54100 | 54000 | 948 |
| 577 | 20231205 | 095300 | 10415052500 | 54000 | 54100 | 54100 | 54000 | 1646 |
| 578 | 20231205 | 095200 | 10326108500 | 54100 | 54100 | 54100 | 54000 | 637 |
| 579 | 20231205 | 095100 | 10291647000 | 54100 | 54100 | 54300 | 54100 | 3809 |
| 580 | 20231205 | 095000 | 10085215000 | 54100 | 54100 | 54200 | 54100 | 1416 |
| 581 | 20231205 | 094900 | 10008605800 | 54100 | 54200 | 54200 | 54100 | 646 |
| 582 | 20231205 | 094800 | 9973654100 | 54100 | 54100 | 54200 | 54100 | 533 |
| 583 | 20231205 | 094700 | 9944818600 | 54100 | 54200 | 54300 | 54000 | 4245 |
| 584 | 20231205 | 094600 | 9714671500 | 54300 | 54100 | 54300 | 54100 | 3148 |
| 585 | 20231205 | 094500 | 9544176300 | 54000 | 54000 | 54000 | 54000 | 345 |
| 586 | 20231205 | 094400 | 9525546300 | 54000 | 53900 | 54000 | 53900 | 2914 |
| 587 | 20231205 | 094300 | 9368204400 | 53900 | 54000 | 54000 | 53900 | 566 |
| 588 | 20231205 | 094200 | 9337681700 | 54000 | 54100 | 54100 | 53900 | 1927 |
| 589 | 20231205 | 094100 | 9233637000 | 54000 | 54100 | 54100 | 53900 | 2833 |
| 590 | 20231205 | 094000 | 9080657600 | 54100 | 54000 | 54200 | 54000 | 2643 |
| 591 | 20231205 | 093900 | 8937669700 | 54000 | 54100 | 54200 | 54000 | 2719 |
| 592 | 20231205 | 093800 | 8790582700 | 54200 | 54200 | 54300 | 54100 | 2265 |
| 593 | 20231205 | 093700 | 8667824500 | 54200 | 54300 | 54300 | 54100 | 2693 |
| 594 | 20231205 | 093600 | 8521895800 | 54400 | 54100 | 54400 | 54100 | 4635 |
| 595 | 20231205 | 093500 | 8270358600 | 54200 | 54200 | 54300 | 54100 | 837 |
| 596 | 20231205 | 093400 | 8224986500 | 54200 | 54200 | 54300 | 54200 | 1660 |
| 597 | 20231205 | 093300 | 8134964700 | 54300 | 53900 | 54300 | 53900 | 6358 |
| 598 | 20231205 | 093200 | 7791229800 | 54000 | 53800 | 54000 | 53800 | 826 |
| 599 | 20231205 | 093100 | 7746696200 | 53800 | 54000 | 54000 | 53800 | 1851 |
| 600 | 20231205 | 093000 | 7646925600 | 54000 | 53900 | 54000 | 53900 | 857 |
| 601 | 20231205 | 092900 | 7600712400 | 54000 | 54000 | 54100 | 53900 | 1849 |
| 602 | 20231205 | 092800 | 7500860800 | 54000 | 54000 | 54100 | 54000 | 721 |
| 603 | 20231205 | 092700 | 7461923500 | 53900 | 53900 | 54100 | 53900 | 2820 |
| 604 | 20231205 | 092600 | 7309656200 | 53900 | 54000 | 54000 | 53900 | 3772 |
| 605 | 20231205 | 092500 | 7106000300 | 53900 | 54000 | 54000 | 53800 | 2433 |
| 606 | 20231205 | 092400 | 6974876000 | 53900 | 53800 | 53900 | 53800 | 2564 |
| 607 | 20231205 | 092300 | 6836751100 | 53900 | 53900 | 54000 | 53800 | 7255 |
| 608 | 20231205 | 092200 | 6445520900 | 53900 | 54000 | 54000 | 53900 | 717 |
| 609 | 20231205 | 092100 | 6406822800 | 54000 | 54000 | 54100 | 54000 | 1871 |
| 610 | 20231205 | 092000 | 6305788300 | 54000 | 54000 | 54100 | 53900 | 3892 |
| 611 | 20231205 | 091900 | 6095606800 | 53900 | 53800 | 54000 | 53800 | 2499 |
| 612 | 20231205 | 091800 | 5960897500 | 53900 | 53900 | 53900 | 53800 | 1270 |
| 613 | 20231205 | 091700 | 5892483400 | 53900 | 53900 | 54000 | 53900 | 3371 |
| 614 | 20231205 | 091600 | 5710781300 | 53800 | 53800 | 53900 | 53700 | 2480 |
| 615 | 20231205 | 091500 | 5577455200 | 53800 | 53800 | 53900 | 53700 | 2636 |
| 616 | 20231205 | 091400 | 5435631000 | 53900 | 54000 | 54000 | 53800 | 6317 |
| 617 | 20231205 | 091300 | 5095351100 | 54000 | 54000 | 54100 | 53900 | 3036 |
| 618 | 20231205 | 091200 | 4931427300 | 54000 | 54000 | 54100 | 53900 | 14425 |
| 619 | 20231205 | 091100 | 4152329300 | 54000 | 53700 | 54000 | 53700 | 5556 |
| 620 | 20231205 | 091000 | 3853416700 | 53800 | 53800 | 53900 | 53700 | 3893 |
| 621 | 20231205 | 090900 | 3644019500 | 53900 | 53800 | 53900 | 53700 | 5975 |
| 622 | 20231205 | 090800 | 3322283300 | 53800 | 53900 | 54000 | 53700 | 9091 |
| 623 | 20231205 | 090700 | 2832913900 | 53900 | 54100 | 54100 | 53900 | 4295 |
| 624 | 20231205 | 090600 | 2600824200 | 54100 | 54000 | 54200 | 53900 | 9555 |
| 625 | 20231205 | 090500 | 2084378600 | 54000 | 54100 | 54100 | 54000 | 6521 |
| 626 | 20231205 | 090400 | 1731958100 | 54100 | 54200 | 54200 | 54000 | 6275 |
| 627 | 20231205 | 090300 | 1392660200 | 54100 | 54100 | 54200 | 54100 | 3262 |
| 628 | 20231205 | 090200 | 1215967300 | 54200 | 54200 | 54400 | 54200 | 5728 |
| 629 | 20231205 | 090100 | 905189600 | 54400 | 54400 | 54500 | 54100 | 9027 |
| 630 | 20231205 | 090000 | 415475900 | 54400 | 54400 | 54700 | 54300 | 7352 |