34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 192700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 17279 |
| 3 | 20231207 | 192600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 4 | 20231207 | 192500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 5 | 20231207 | 192400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 6 | 20231207 | 192300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 7 | 20231207 | 192200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 8 | 20231207 | 192100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 9 | 20231207 | 192000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 10 | 20231207 | 191900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 11 | 20231207 | 191800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 12 | 20231207 | 191700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 13 | 20231207 | 191600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 14 | 20231207 | 191500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 15 | 20231207 | 191400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 16 | 20231207 | 191300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 17 | 20231207 | 191200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 18 | 20231207 | 191100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 19 | 20231207 | 191000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 20 | 20231207 | 190900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 21 | 20231207 | 190800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 22 | 20231207 | 190700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 23 | 20231207 | 190600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 24 | 20231207 | 190500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 25 | 20231207 | 190400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 26 | 20231207 | 190300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 27 | 20231207 | 190200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 28 | 20231207 | 190100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 29 | 20231207 | 190000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 30 | 20231207 | 185900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 31 | 20231207 | 185800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 32 | 20231207 | 185700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 17279 |
| 33 | 20231207 | 185600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 34 | 20231207 | 185500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 35 | 20231207 | 185400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 36 | 20231207 | 185300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 37 | 20231207 | 185200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 38 | 20231207 | 185100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 39 | 20231207 | 185000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 40 | 20231207 | 184900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 41 | 20231207 | 184800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 42 | 20231207 | 184700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 43 | 20231207 | 184600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 44 | 20231207 | 184500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 45 | 20231207 | 184400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 46 | 20231207 | 184300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 47 | 20231207 | 184200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 48 | 20231207 | 184100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 49 | 20231207 | 184000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 50 | 20231207 | 183900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 51 | 20231207 | 183800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 52 | 20231207 | 183700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 53 | 20231207 | 183600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 54 | 20231207 | 183500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 55 | 20231207 | 183400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 56 | 20231207 | 183300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 57 | 20231207 | 183200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 58 | 20231207 | 183100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 59 | 20231207 | 183000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 60 | 20231207 | 182900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 61 | 20231207 | 182800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 62 | 20231207 | 182700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 17279 |
| 63 | 20231207 | 182600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 64 | 20231207 | 182500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 65 | 20231207 | 182400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 66 | 20231207 | 182300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 67 | 20231207 | 182200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 68 | 20231207 | 182100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 69 | 20231207 | 182000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 70 | 20231207 | 181900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 71 | 20231207 | 181800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 72 | 20231207 | 181700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 73 | 20231207 | 181600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 74 | 20231207 | 181500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 75 | 20231207 | 181400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 76 | 20231207 | 181300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 77 | 20231207 | 181200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 78 | 20231207 | 181100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 79 | 20231207 | 181000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 80 | 20231207 | 180900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 81 | 20231207 | 180800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 82 | 20231207 | 180700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 83 | 20231207 | 180600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 84 | 20231207 | 180500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 85 | 20231207 | 180400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 86 | 20231207 | 180300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 87 | 20231207 | 180200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 88 | 20231207 | 180100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 89 | 20231207 | 180000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 90 | 20231207 | 175900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 91 | 20231207 | 175800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 92 | 20231207 | 175700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 17279 |
| 93 | 20231207 | 175600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 94 | 20231207 | 175500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 95 | 20231207 | 175400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 96 | 20231207 | 175300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 97 | 20231207 | 175200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 98 | 20231207 | 175100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 99 | 20231207 | 175000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 100 | 20231207 | 174900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 101 | 20231207 | 174800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 102 | 20231207 | 174700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 103 | 20231207 | 174600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 104 | 20231207 | 174500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 105 | 20231207 | 174400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 106 | 20231207 | 174300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 107 | 20231207 | 174200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 108 | 20231207 | 174100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 109 | 20231207 | 174000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 110 | 20231207 | 173900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 111 | 20231207 | 173800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 112 | 20231207 | 173700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 113 | 20231207 | 173600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 114 | 20231207 | 173500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 115 | 20231207 | 173400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 116 | 20231207 | 173300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 117 | 20231207 | 173200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 118 | 20231207 | 173100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 119 | 20231207 | 173000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 120 | 20231207 | 172900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 121 | 20231207 | 172800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 122 | 20231207 | 172700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 17279 |
| 123 | 20231207 | 172600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 124 | 20231207 | 172500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 125 | 20231207 | 172400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 126 | 20231207 | 172300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 127 | 20231207 | 172200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 128 | 20231207 | 172100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 129 | 20231207 | 172000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 130 | 20231207 | 171900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 131 | 20231207 | 171800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 132 | 20231207 | 171700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 133 | 20231207 | 171600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 134 | 20231207 | 171500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 135 | 20231207 | 171400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 136 | 20231207 | 171300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 137 | 20231207 | 171200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 138 | 20231207 | 171100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 139 | 20231207 | 171000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 140 | 20231207 | 170900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 141 | 20231207 | 170800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 142 | 20231207 | 170700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 143 | 20231207 | 170600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 144 | 20231207 | 170500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 145 | 20231207 | 170400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 146 | 20231207 | 170300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 147 | 20231207 | 170200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 148 | 20231207 | 170100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 149 | 20231207 | 170000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 150 | 20231207 | 165900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 151 | 20231207 | 165800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 152 | 20231207 | 165700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 17279 |
| 153 | 20231207 | 165600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 154 | 20231207 | 165500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 155 | 20231207 | 165400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 156 | 20231207 | 165300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 157 | 20231207 | 165200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 158 | 20231207 | 165100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 159 | 20231207 | 165000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 160 | 20231207 | 164900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 161 | 20231207 | 164800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 162 | 20231207 | 164700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 163 | 20231207 | 164600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 164 | 20231207 | 164500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 165 | 20231207 | 164400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 166 | 20231207 | 164300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 167 | 20231207 | 164200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 168 | 20231207 | 164100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 169 | 20231207 | 164000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 170 | 20231207 | 163900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 171 | 20231207 | 163800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 172 | 20231207 | 163700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 173 | 20231207 | 163600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 174 | 20231207 | 163500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 175 | 20231207 | 163400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 176 | 20231207 | 163300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 177 | 20231207 | 163200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 178 | 20231207 | 163100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 179 | 20231207 | 163000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 180 | 20231207 | 162900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 181 | 20231207 | 162800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 182 | 20231207 | 162700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 17279 |
| 183 | 20231207 | 162600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 184 | 20231207 | 162500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 185 | 20231207 | 162400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 186 | 20231207 | 162300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 187 | 20231207 | 162200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 188 | 20231207 | 162100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 189 | 20231207 | 162000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 190 | 20231207 | 161900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 191 | 20231207 | 161800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 192 | 20231207 | 161700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 193 | 20231207 | 161600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 194 | 20231207 | 161500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 195 | 20231207 | 161400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 196 | 20231207 | 161300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 197 | 20231207 | 161200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 198 | 20231207 | 161100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 199 | 20231207 | 161000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 200 | 20231207 | 160900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 201 | 20231207 | 160800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 202 | 20231207 | 160700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 203 | 20231207 | 160600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 204 | 20231207 | 160500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 205 | 20231207 | 160400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 206 | 20231207 | 160300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 207 | 20231207 | 160200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 208 | 20231207 | 160100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 209 | 20231207 | 160000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 210 | 20231207 | 155900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 211 | 20231207 | 155800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 212 | 20231207 | 155700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 17279 |
| 213 | 20231207 | 155600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 214 | 20231207 | 155500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 215 | 20231207 | 155400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 216 | 20231207 | 155300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 217 | 20231207 | 155200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 218 | 20231207 | 155100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 219 | 20231207 | 155000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 220 | 20231207 | 154900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 221 | 20231207 | 154800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 222 | 20231207 | 154700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 223 | 20231207 | 154600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 224 | 20231207 | 154500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 225 | 20231207 | 154400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 226 | 20231207 | 154300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 227 | 20231207 | 154200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 228 | 20231207 | 154100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 229 | 20231207 | 154000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 230 | 20231207 | 153900 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 231 | 20231207 | 153800 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 232 | 20231207 | 153700 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 233 | 20231207 | 153600 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 234 | 20231207 | 153500 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 235 | 20231207 | 153400 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 236 | 20231207 | 153300 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 237 | 20231207 | 153200 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 238 | 20231207 | 153100 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 0 |
| 239 | 20231207 | 153000 | 61588459300 | 56600 | 56600 | 56600 | 56600 | 17279 |
| 240 | 20231207 | 152900 | 60610467900 | 56500 | 56500 | 56500 | 56500 | 0 |
| 241 | 20231207 | 152800 | 60610467900 | 56500 | 56500 | 56500 | 56500 | 0 |
| 242 | 20231207 | 152700 | 60610467900 | 56500 | 56500 | 56500 | 56500 | 0 |
| 243 | 20231207 | 152600 | 60610467900 | 56500 | 56500 | 56500 | 56500 | 0 |
| 244 | 20231207 | 152500 | 60610467900 | 56500 | 56500 | 56500 | 56500 | 0 |
| 245 | 20231207 | 152400 | 60610467900 | 56500 | 56500 | 56500 | 56500 | 0 |
| 246 | 20231207 | 152300 | 60610467900 | 56500 | 56500 | 56500 | 56500 | 0 |
| 247 | 20231207 | 152200 | 60610467900 | 56500 | 56500 | 56500 | 56500 | 0 |
| 248 | 20231207 | 152100 | 60610467900 | 56500 | 56500 | 56500 | 56500 | 0 |
| 249 | 20231207 | 152000 | 60610467900 | 56500 | 56500 | 56500 | 56500 | 0 |
| 250 | 20231207 | 151900 | 60610467900 | 56500 | 56500 | 56600 | 56500 | 3393 |
| 251 | 20231207 | 151800 | 60418700000 | 56500 | 56600 | 56600 | 56500 | 907 |
| 252 | 20231207 | 151700 | 60367404600 | 56500 | 56600 | 56600 | 56500 | 368 |
| 253 | 20231207 | 151600 | 60346601400 | 56500 | 56600 | 56700 | 56500 | 1617 |
| 254 | 20231207 | 151500 | 60255071400 | 56600 | 56600 | 56700 | 56500 | 2116 |
| 255 | 20231207 | 151400 | 60135328500 | 56600 | 56600 | 56600 | 56500 | 1025 |
| 256 | 20231207 | 151300 | 60077331600 | 56500 | 56500 | 56600 | 56400 | 6190 |
| 257 | 20231207 | 151200 | 59727156200 | 56500 | 56500 | 56500 | 56400 | 1627 |
| 258 | 20231207 | 151100 | 59635356600 | 56400 | 56500 | 56600 | 56400 | 1248 |
| 259 | 20231207 | 151000 | 59564879900 | 56500 | 56500 | 56600 | 56300 | 6143 |
| 260 | 20231207 | 150900 | 59217474100 | 56500 | 56400 | 56500 | 56300 | 3542 |
| 261 | 20231207 | 150800 | 59017531000 | 56400 | 56400 | 56500 | 56300 | 3083 |
| 262 | 20231207 | 150700 | 58843736100 | 56500 | 56500 | 56500 | 56400 | 2203 |
| 263 | 20231207 | 150600 | 58719464400 | 56500 | 56600 | 56600 | 56500 | 2939 |
| 264 | 20231207 | 150500 | 58553392300 | 56600 | 56600 | 56700 | 56500 | 1509 |
| 265 | 20231207 | 150400 | 58467981800 | 56600 | 56700 | 56700 | 56500 | 980 |
| 266 | 20231207 | 150300 | 58412520200 | 56700 | 56600 | 56700 | 56600 | 552 |
| 267 | 20231207 | 150200 | 58381273500 | 56600 | 56600 | 56700 | 56600 | 4994 |
| 268 | 20231207 | 150100 | 58098122600 | 56700 | 56700 | 56700 | 56600 | 721 |
| 269 | 20231207 | 150000 | 58057294800 | 56600 | 56600 | 56700 | 56500 | 1546 |
| 270 | 20231207 | 145900 | 57969788500 | 56600 | 56600 | 56600 | 56500 | 1049 |
| 271 | 20231207 | 145800 | 57910462500 | 56600 | 56600 | 56700 | 56500 | 3118 |
| 272 | 20231207 | 145700 | 57733975600 | 56600 | 56700 | 56700 | 56600 | 1287 |
| 273 | 20231207 | 145600 | 57661082000 | 56600 | 56700 | 56700 | 56600 | 554 |
| 274 | 20231207 | 145500 | 57629709500 | 56600 | 56600 | 56700 | 56600 | 297 |
| 275 | 20231207 | 145400 | 57612878200 | 56700 | 56600 | 56700 | 56600 | 2242 |
| 276 | 20231207 | 145300 | 57485854800 | 56600 | 56700 | 56700 | 56600 | 377 |
| 277 | 20231207 | 145200 | 57464501700 | 56700 | 56600 | 56700 | 56600 | 343 |
| 278 | 20231207 | 145100 | 57445072500 | 56600 | 56600 | 56700 | 56600 | 878 |
| 279 | 20231207 | 145000 | 57395361400 | 56700 | 56600 | 56700 | 56600 | 2049 |
| 280 | 20231207 | 144900 | 57279348400 | 56600 | 56600 | 56700 | 56600 | 1041 |
| 281 | 20231207 | 144800 | 57220340200 | 56600 | 56600 | 56700 | 56600 | 557 |
| 282 | 20231207 | 144700 | 57188806700 | 56600 | 56700 | 56700 | 56600 | 303 |
| 283 | 20231207 | 144600 | 57171651500 | 56700 | 56700 | 56700 | 56600 | 1324 |
| 284 | 20231207 | 144500 | 57096589300 | 56700 | 56700 | 56700 | 56600 | 161 |
| 285 | 20231207 | 144400 | 57087474100 | 56700 | 56700 | 56700 | 56600 | 625 |
| 286 | 20231207 | 144300 | 57052040100 | 56700 | 56600 | 56700 | 56600 | 376 |
| 287 | 20231207 | 144200 | 57030739100 | 56700 | 56800 | 56800 | 56600 | 2889 |
| 288 | 20231207 | 144100 | 56866922400 | 56800 | 56800 | 56800 | 56700 | 483 |
| 289 | 20231207 | 144000 | 56839527600 | 56800 | 56800 | 56800 | 56700 | 718 |
| 290 | 20231207 | 143900 | 56798748200 | 56800 | 56700 | 56900 | 56700 | 3845 |
| 291 | 20231207 | 143800 | 56580398400 | 56700 | 56500 | 56700 | 56500 | 3834 |
| 292 | 20231207 | 143700 | 56363271800 | 56500 | 56500 | 56600 | 56500 | 1115 |
| 293 | 20231207 | 143600 | 56300267500 | 56500 | 56500 | 56600 | 56500 | 386 |
| 294 | 20231207 | 143500 | 56278439600 | 56500 | 56500 | 56600 | 56500 | 844 |
| 295 | 20231207 | 143400 | 56230708700 | 56500 | 56600 | 56600 | 56500 | 535 |
| 296 | 20231207 | 143300 | 56200480900 | 56600 | 56600 | 56600 | 56500 | 676 |
| 297 | 20231207 | 143200 | 56162279700 | 56500 | 56600 | 56600 | 56500 | 590 |
| 298 | 20231207 | 143100 | 56128930300 | 56500 | 56500 | 56600 | 56500 | 775 |
| 299 | 20231207 | 143000 | 56085114700 | 56500 | 56500 | 56600 | 56500 | 189 |
| 300 | 20231207 | 142900 | 56074417700 | 56600 | 56600 | 56700 | 56500 | 2542 |
| 301 | 20231207 | 142800 | 55930545200 | 56600 | 56700 | 56700 | 56600 | 173 |
| 302 | 20231207 | 142700 | 55920741600 | 56700 | 56700 | 56800 | 56600 | 3974 |
| 303 | 20231207 | 142600 | 55695411500 | 56700 | 56600 | 56700 | 56500 | 2801 |
| 304 | 20231207 | 142500 | 55536861800 | 56600 | 56500 | 56600 | 56500 | 317 |
| 305 | 20231207 | 142400 | 55518921100 | 56500 | 56600 | 56600 | 56500 | 1722 |
| 306 | 20231207 | 142300 | 55421486800 | 56600 | 56600 | 56700 | 56600 | 866 |
| 307 | 20231207 | 142200 | 55372458700 | 56700 | 56600 | 56700 | 56600 | 965 |
| 308 | 20231207 | 142100 | 55317811800 | 56600 | 56600 | 56700 | 56600 | 1553 |
| 309 | 20231207 | 142000 | 55229896600 | 56600 | 56500 | 56600 | 56400 | 3188 |
| 310 | 20231207 | 141900 | 55049586500 | 56500 | 56500 | 56500 | 56400 | 471 |
| 311 | 20231207 | 141800 | 55023014100 | 56500 | 56400 | 56500 | 56400 | 1787 |
| 312 | 20231207 | 141700 | 54922226600 | 56400 | 56400 | 56500 | 56400 | 431 |
| 313 | 20231207 | 141600 | 54897902100 | 56500 | 56600 | 56700 | 56400 | 4797 |
| 314 | 20231207 | 141500 | 54626803800 | 56600 | 56700 | 56800 | 56600 | 3560 |
| 315 | 20231207 | 141400 | 54425125400 | 56700 | 56700 | 56800 | 56700 | 215 |
| 316 | 20231207 | 141300 | 54412928200 | 56700 | 56800 | 56800 | 56700 | 714 |
| 317 | 20231207 | 141200 | 54372384700 | 56800 | 57000 | 57000 | 56800 | 2482 |
| 318 | 20231207 | 141100 | 54231267100 | 56900 | 56900 | 56900 | 56800 | 2437 |
| 319 | 20231207 | 141000 | 54092614900 | 56900 | 56800 | 56900 | 56700 | 2240 |
| 320 | 20231207 | 140900 | 53965466600 | 56800 | 56700 | 56800 | 56700 | 1381 |
| 321 | 20231207 | 140800 | 53887068300 | 56800 | 56700 | 56900 | 56700 | 1909 |
| 322 | 20231207 | 140700 | 53778604300 | 56800 | 56700 | 56800 | 56600 | 1867 |
| 323 | 20231207 | 140600 | 53672692900 | 56700 | 56700 | 56700 | 56600 | 2511 |
| 324 | 20231207 | 140500 | 53530360700 | 56700 | 56700 | 56800 | 56700 | 465 |
| 325 | 20231207 | 140400 | 53503971900 | 56700 | 56800 | 56900 | 56700 | 3673 |
| 326 | 20231207 | 140300 | 53295304200 | 56800 | 57000 | 57000 | 56800 | 7404 |
| 327 | 20231207 | 140200 | 52873647400 | 57100 | 57100 | 57100 | 57000 | 3508 |
| 328 | 20231207 | 140100 | 52673461800 | 57000 | 57100 | 57200 | 57000 | 4114 |
| 329 | 20231207 | 140000 | 52438557100 | 57200 | 57200 | 57200 | 57100 | 1638 |
| 330 | 20231207 | 135900 | 52344938500 | 57100 | 57000 | 57200 | 57000 | 6007 |
| 331 | 20231207 | 135800 | 52001938900 | 57000 | 57000 | 57000 | 56900 | 4869 |
| 332 | 20231207 | 135700 | 51724443200 | 56900 | 57100 | 57200 | 56900 | 9863 |
| 333 | 20231207 | 135600 | 51161707000 | 57100 | 57000 | 57100 | 56900 | 14200 |
| 334 | 20231207 | 135500 | 50351842100 | 56900 | 56800 | 56900 | 56800 | 5583 |
| 335 | 20231207 | 135400 | 50034193700 | 56900 | 56900 | 56900 | 56800 | 3659 |
| 336 | 20231207 | 135300 | 49825996800 | 56900 | 56700 | 56900 | 56700 | 3786 |
| 337 | 20231207 | 135200 | 49610954600 | 56700 | 56800 | 56800 | 56700 | 1120 |
| 338 | 20231207 | 135100 | 49547349900 | 56800 | 56800 | 56900 | 56700 | 8752 |
| 339 | 20231207 | 135000 | 49050258000 | 56800 | 56800 | 56800 | 56700 | 821 |
| 340 | 20231207 | 134900 | 49003632500 | 56700 | 56700 | 56800 | 56700 | 3392 |
| 341 | 20231207 | 134800 | 48811287800 | 56700 | 56600 | 56800 | 56600 | 3630 |
| 342 | 20231207 | 134700 | 48605480300 | 56700 | 56700 | 56800 | 56600 | 2151 |
| 343 | 20231207 | 134600 | 48483519100 | 56700 | 56700 | 56800 | 56700 | 832 |
| 344 | 20231207 | 134500 | 48436315800 | 56700 | 56700 | 56800 | 56700 | 7521 |
| 345 | 20231207 | 134400 | 48009837300 | 56700 | 56600 | 56700 | 56500 | 2874 |
| 346 | 20231207 | 134300 | 47847165400 | 56600 | 56500 | 56600 | 56500 | 640 |
| 347 | 20231207 | 134200 | 47810984300 | 56600 | 56600 | 56700 | 56500 | 2641 |
| 348 | 20231207 | 134100 | 47661509000 | 56600 | 56600 | 56700 | 56600 | 1728 |
| 349 | 20231207 | 134000 | 47563694400 | 56600 | 56500 | 56600 | 56400 | 5170 |
| 350 | 20231207 | 133900 | 47271206200 | 56400 | 56400 | 56500 | 56400 | 1033 |
| 351 | 20231207 | 133800 | 47212896000 | 56400 | 56600 | 56600 | 56400 | 4528 |
| 352 | 20231207 | 133700 | 46957149100 | 56600 | 56500 | 56600 | 56500 | 2780 |
| 353 | 20231207 | 133600 | 46799811600 | 56500 | 56600 | 56600 | 56500 | 1905 |
| 354 | 20231207 | 133500 | 46692146500 | 56600 | 56600 | 56700 | 56500 | 3705 |
| 355 | 20231207 | 133400 | 46482466700 | 56600 | 56600 | 56600 | 56500 | 1182 |
| 356 | 20231207 | 133300 | 46415578600 | 56600 | 56600 | 56600 | 56500 | 2311 |
| 357 | 20231207 | 133200 | 46284802300 | 56500 | 56500 | 56600 | 56400 | 2960 |
| 358 | 20231207 | 133100 | 46117564000 | 56400 | 56300 | 56500 | 56300 | 3828 |
| 359 | 20231207 | 133000 | 45901624000 | 56300 | 56300 | 56400 | 56200 | 778 |
| 360 | 20231207 | 132900 | 45857834900 | 56400 | 56300 | 56400 | 56300 | 1379 |
| 361 | 20231207 | 132800 | 45780177100 | 56400 | 56200 | 56400 | 56200 | 2925 |
| 362 | 20231207 | 132700 | 45615501000 | 56200 | 56300 | 56300 | 56200 | 358 |
| 363 | 20231207 | 132600 | 45595355600 | 56200 | 56200 | 56300 | 56200 | 364 |
| 364 | 20231207 | 132500 | 45574875100 | 56300 | 56400 | 56400 | 56200 | 352 |
| 365 | 20231207 | 132400 | 45555055900 | 56300 | 56400 | 56400 | 56300 | 323 |
| 366 | 20231207 | 132300 | 45536854800 | 56200 | 56300 | 56400 | 56200 | 2645 |
| 367 | 20231207 | 132200 | 45387941700 | 56300 | 56200 | 56300 | 56100 | 5605 |
| 368 | 20231207 | 132100 | 45072698200 | 56200 | 56200 | 56300 | 56100 | 278 |
| 369 | 20231207 | 132000 | 45057078200 | 56300 | 56300 | 56300 | 56200 | 420 |
| 370 | 20231207 | 131900 | 45033466500 | 56200 | 56300 | 56300 | 56200 | 367 |
| 371 | 20231207 | 131800 | 45012829100 | 56300 | 56200 | 56300 | 56100 | 2475 |
| 372 | 20231207 | 131700 | 44873724500 | 56100 | 56100 | 56200 | 56000 | 845 |
| 373 | 20231207 | 131600 | 44826325700 | 56100 | 56200 | 56200 | 56000 | 1622 |
| 374 | 20231207 | 131500 | 44735328500 | 56200 | 56200 | 56200 | 56100 | 141 |
| 375 | 20231207 | 131400 | 44727412200 | 56100 | 56200 | 56300 | 56100 | 2097 |
| 376 | 20231207 | 131300 | 44609606300 | 56200 | 56200 | 56300 | 56200 | 907 |
| 377 | 20231207 | 131200 | 44558592000 | 56200 | 56300 | 56300 | 56200 | 308 |
| 378 | 20231207 | 131100 | 44541272100 | 56300 | 56200 | 56300 | 56200 | 1686 |
| 379 | 20231207 | 131000 | 44446511700 | 56200 | 56200 | 56200 | 56100 | 1711 |
| 380 | 20231207 | 130900 | 44350376500 | 56200 | 56200 | 56200 | 56100 | 365 |
| 381 | 20231207 | 130800 | 44329883100 | 56100 | 56100 | 56200 | 56100 | 47 |
| 382 | 20231207 | 130700 | 44327246300 | 56200 | 56200 | 56200 | 56100 | 514 |
| 383 | 20231207 | 130600 | 44298381900 | 56200 | 56300 | 56300 | 56200 | 2581 |
| 384 | 20231207 | 130500 | 44153297000 | 56300 | 56300 | 56300 | 56200 | 516 |
| 385 | 20231207 | 130400 | 44124262400 | 56300 | 56200 | 56300 | 56100 | 3924 |
| 386 | 20231207 | 130300 | 43903663400 | 56200 | 56100 | 56200 | 56100 | 190 |
| 387 | 20231207 | 130200 | 43892997400 | 56100 | 56200 | 56200 | 56100 | 141 |
| 388 | 20231207 | 130100 | 43885084600 | 56100 | 56000 | 56200 | 56000 | 2031 |
| 389 | 20231207 | 130000 | 43771152000 | 56100 | 56100 | 56100 | 56000 | 970 |
| 390 | 20231207 | 125900 | 43716815600 | 56100 | 56100 | 56100 | 56100 | 406 |
| 391 | 20231207 | 125800 | 43694039000 | 56100 | 56000 | 56100 | 55900 | 673 |
| 392 | 20231207 | 125700 | 43656344300 | 56000 | 56000 | 56000 | 55900 | 379 |
| 393 | 20231207 | 125600 | 43635122600 | 56000 | 56000 | 56000 | 56000 | 58 |
| 394 | 20231207 | 125500 | 43631874600 | 56000 | 56000 | 56100 | 56000 | 1248 |
| 395 | 20231207 | 125400 | 43561985700 | 56100 | 56000 | 56100 | 56000 | 112 |
| 396 | 20231207 | 125300 | 43555707300 | 56000 | 56000 | 56000 | 56000 | 749 |
| 397 | 20231207 | 125200 | 43513763300 | 56000 | 56000 | 56100 | 56000 | 1290 |
| 398 | 20231207 | 125100 | 43441520100 | 56000 | 56000 | 56000 | 55900 | 118 |
| 399 | 20231207 | 125000 | 43434912500 | 56000 | 56000 | 56100 | 55900 | 2125 |
| 400 | 20231207 | 124900 | 43315912600 | 56000 | 56000 | 56000 | 55900 | 65 |
| 401 | 20231207 | 124800 | 43312273400 | 55900 | 55900 | 56000 | 55900 | 355 |
| 402 | 20231207 | 124700 | 43292424600 | 56000 | 56000 | 56000 | 55900 | 359 |
| 403 | 20231207 | 124600 | 43272338400 | 55900 | 56000 | 56100 | 55900 | 2953 |
| 404 | 20231207 | 124500 | 43107028100 | 56000 | 56000 | 56100 | 56000 | 182 |
| 405 | 20231207 | 124400 | 43096830700 | 56000 | 56000 | 56100 | 56000 | 615 |
| 406 | 20231207 | 124300 | 43062382800 | 56000 | 56100 | 56100 | 56000 | 718 |
| 407 | 20231207 | 124200 | 43022165700 | 56000 | 56000 | 56100 | 56000 | 932 |
| 408 | 20231207 | 124100 | 42969960400 | 56100 | 56100 | 56100 | 56000 | 378 |
| 409 | 20231207 | 124000 | 42948782500 | 56000 | 56100 | 56100 | 56000 | 1404 |
| 410 | 20231207 | 123900 | 42870148700 | 56100 | 56100 | 56100 | 56000 | 825 |
| 411 | 20231207 | 123800 | 42823872900 | 56100 | 56200 | 56200 | 56100 | 2748 |
| 412 | 20231207 | 123700 | 42669496800 | 56200 | 56000 | 56200 | 56000 | 4756 |
| 413 | 20231207 | 123600 | 42402645500 | 56100 | 55900 | 56100 | 55900 | 6120 |
| 414 | 20231207 | 123500 | 42059994900 | 56000 | 55900 | 56000 | 55900 | 386 |
| 415 | 20231207 | 123400 | 42038402000 | 55900 | 55800 | 56000 | 55800 | 2972 |
| 416 | 20231207 | 123300 | 41872267700 | 55900 | 55800 | 55900 | 55700 | 2035 |
| 417 | 20231207 | 123200 | 41758711600 | 55800 | 55800 | 55800 | 55700 | 588 |
| 418 | 20231207 | 123100 | 41725950600 | 55800 | 55700 | 55800 | 55700 | 207 |
| 419 | 20231207 | 123000 | 41714402200 | 55800 | 55800 | 55800 | 55700 | 197 |
| 420 | 20231207 | 122900 | 41703410600 | 55800 | 55800 | 55800 | 55800 | 193 |
| 421 | 20231207 | 122800 | 41692641200 | 55800 | 55800 | 55800 | 55800 | 142 |
| 422 | 20231207 | 122700 | 41684717600 | 55800 | 55800 | 55900 | 55800 | 67 |
| 423 | 20231207 | 122600 | 41680978100 | 55800 | 55800 | 55900 | 55800 | 566 |
| 424 | 20231207 | 122500 | 41649389700 | 55800 | 55800 | 55900 | 55800 | 352 |
| 425 | 20231207 | 122400 | 41629744500 | 55900 | 55900 | 55900 | 55800 | 271 |
| 426 | 20231207 | 122300 | 41614616000 | 55900 | 55800 | 55900 | 55800 | 198 |
| 427 | 20231207 | 122200 | 41603556700 | 55800 | 55800 | 55900 | 55800 | 898 |
| 428 | 20231207 | 122100 | 41553447900 | 55900 | 55900 | 55900 | 55800 | 220 |
| 429 | 20231207 | 122000 | 41541164000 | 55800 | 55700 | 55800 | 55700 | 1528 |
| 430 | 20231207 | 121900 | 41455914100 | 55700 | 55800 | 55800 | 55700 | 119 |
| 431 | 20231207 | 121800 | 41449278500 | 55800 | 55800 | 55800 | 55800 | 821 |
| 432 | 20231207 | 121700 | 41403466700 | 55800 | 55800 | 55800 | 55700 | 199 |
| 433 | 20231207 | 121600 | 41392376000 | 55700 | 55800 | 55800 | 55700 | 246 |
| 434 | 20231207 | 121500 | 41378652700 | 55800 | 55700 | 55800 | 55700 | 2025 |
| 435 | 20231207 | 121400 | 41265824400 | 55700 | 55600 | 55700 | 55600 | 238 |
| 436 | 20231207 | 121300 | 41252580300 | 55600 | 55600 | 55700 | 55600 | 187 |
| 437 | 20231207 | 121200 | 41242182000 | 55600 | 55700 | 55700 | 55600 | 382 |
| 438 | 20231207 | 121100 | 41220932300 | 55700 | 55600 | 55700 | 55600 | 216 |
| 439 | 20231207 | 121000 | 41208909400 | 55600 | 55700 | 55700 | 55600 | 301 |
| 440 | 20231207 | 120900 | 41192165700 | 55600 | 55700 | 55700 | 55600 | 263 |
| 441 | 20231207 | 120800 | 41177518400 | 55600 | 55600 | 55700 | 55600 | 165 |
| 442 | 20231207 | 120700 | 41168335200 | 55600 | 55800 | 55800 | 55600 | 5176 |
| 443 | 20231207 | 120600 | 40880425500 | 55800 | 55800 | 55800 | 55700 | 1440 |
| 444 | 20231207 | 120500 | 40800205300 | 55800 | 55800 | 55800 | 55700 | 53 |
| 445 | 20231207 | 120400 | 40797248200 | 55800 | 55800 | 55800 | 55700 | 166 |
| 446 | 20231207 | 120300 | 40787986400 | 55800 | 55700 | 55800 | 55700 | 217 |
| 447 | 20231207 | 120200 | 40775894000 | 55800 | 55800 | 55800 | 55700 | 373 |
| 448 | 20231207 | 120100 | 40755081000 | 55800 | 55700 | 55800 | 55700 | 491 |
| 449 | 20231207 | 120000 | 40727709100 | 55800 | 55800 | 55800 | 55700 | 270 |
| 450 | 20231207 | 115900 | 40712664400 | 55700 | 55800 | 55800 | 55700 | 421 |
| 451 | 20231207 | 115800 | 40689209100 | 55800 | 55800 | 55800 | 55700 | 666 |
| 452 | 20231207 | 115700 | 40652099400 | 55700 | 55800 | 55800 | 55700 | 242 |
| 453 | 20231207 | 115600 | 40638601300 | 55800 | 55800 | 55800 | 55800 | 1165 |
| 454 | 20231207 | 115500 | 40573594300 | 55800 | 55800 | 55900 | 55700 | 3002 |
| 455 | 20231207 | 115400 | 40406126600 | 55800 | 55700 | 55800 | 55700 | 446 |
| 456 | 20231207 | 115300 | 40381249600 | 55800 | 55800 | 55800 | 55700 | 389 |
| 457 | 20231207 | 115200 | 40359556100 | 55800 | 55800 | 55800 | 55800 | 508 |
| 458 | 20231207 | 115100 | 40331209700 | 55800 | 55800 | 55800 | 55800 | 222 |
| 459 | 20231207 | 115000 | 40318822100 | 55800 | 55800 | 55800 | 55800 | 390 |
| 460 | 20231207 | 114900 | 40297060100 | 55800 | 55800 | 55900 | 55800 | 7235 |
| 461 | 20231207 | 114800 | 39893298100 | 55700 | 55800 | 55800 | 55700 | 90 |
| 462 | 20231207 | 114700 | 39888280500 | 55700 | 55800 | 55800 | 55700 | 2018 |
| 463 | 20231207 | 114600 | 39775724500 | 55800 | 55700 | 55800 | 55700 | 469 |
| 464 | 20231207 | 114500 | 39749572200 | 55700 | 55700 | 55800 | 55700 | 4456 |
| 465 | 20231207 | 114400 | 39500940500 | 55800 | 55600 | 55900 | 55600 | 6750 |
| 466 | 20231207 | 114300 | 39124702600 | 55700 | 55700 | 55700 | 55500 | 880 |
| 467 | 20231207 | 114200 | 39075766100 | 55700 | 55700 | 55700 | 55600 | 294 |
| 468 | 20231207 | 114100 | 39059394700 | 55700 | 55500 | 55700 | 55500 | 1139 |
| 469 | 20231207 | 114000 | 38996064400 | 55500 | 55500 | 55500 | 55500 | 352 |
| 470 | 20231207 | 113900 | 38976528400 | 55500 | 55600 | 55600 | 55500 | 826 |
| 471 | 20231207 | 113800 | 38930617700 | 55600 | 55500 | 55600 | 55500 | 1791 |
| 472 | 20231207 | 113700 | 38831216800 | 55400 | 55400 | 55500 | 55400 | 380 |
| 473 | 20231207 | 113600 | 38810160700 | 55500 | 55400 | 55500 | 55400 | 588 |
| 474 | 20231207 | 113500 | 38777569900 | 55400 | 55500 | 55500 | 55300 | 1113 |
| 475 | 20231207 | 113400 | 38715932300 | 55500 | 55500 | 55500 | 55400 | 91 |
| 476 | 20231207 | 113300 | 38710885000 | 55500 | 55400 | 55500 | 55400 | 231 |
| 477 | 20231207 | 113200 | 38698074700 | 55400 | 55500 | 55500 | 55400 | 1300 |
| 478 | 20231207 | 113100 | 38625987800 | 55500 | 55500 | 55500 | 55400 | 148 |
| 479 | 20231207 | 113000 | 38617782600 | 55400 | 55500 | 55500 | 55400 | 783 |
| 480 | 20231207 | 112900 | 38574400400 | 55500 | 55600 | 55600 | 55400 | 679 |
| 481 | 20231207 | 112800 | 38536715900 | 55600 | 55500 | 55600 | 55400 | 311 |
| 482 | 20231207 | 112700 | 38519453000 | 55400 | 55500 | 55600 | 55400 | 1485 |
| 483 | 20231207 | 112600 | 38437041000 | 55600 | 55500 | 55600 | 55500 | 189 |
| 484 | 20231207 | 112500 | 38426548600 | 55500 | 55600 | 55700 | 55400 | 4724 |
| 485 | 20231207 | 112400 | 38164335000 | 55700 | 55400 | 55700 | 55400 | 3882 |
| 486 | 20231207 | 112300 | 37948638800 | 55400 | 55400 | 55500 | 55300 | 1157 |
| 487 | 20231207 | 112200 | 37884552400 | 55400 | 55300 | 55400 | 55200 | 276 |
| 488 | 20231207 | 112100 | 37869292200 | 55300 | 55300 | 55400 | 55300 | 1357 |
| 489 | 20231207 | 112000 | 37794250000 | 55400 | 55400 | 55400 | 55300 | 177 |
| 490 | 20231207 | 111900 | 37784447500 | 55400 | 55400 | 55400 | 55300 | 245 |
| 491 | 20231207 | 111800 | 37770886700 | 55300 | 55300 | 55400 | 55300 | 168 |
| 492 | 20231207 | 111700 | 37761584400 | 55400 | 55300 | 55400 | 55200 | 526 |
| 493 | 20231207 | 111600 | 37732494500 | 55400 | 55400 | 55400 | 55300 | 160 |
| 494 | 20231207 | 111500 | 37723641600 | 55400 | 55400 | 55400 | 55300 | 451 |
| 495 | 20231207 | 111400 | 37698682500 | 55400 | 55300 | 55400 | 55100 | 4903 |
| 496 | 20231207 | 111300 | 37427521100 | 55300 | 55400 | 55400 | 55200 | 2926 |
| 497 | 20231207 | 111200 | 37265743000 | 55300 | 55500 | 55500 | 55300 | 1115 |
| 498 | 20231207 | 111100 | 37203983900 | 55500 | 55400 | 55500 | 55300 | 187 |
| 499 | 20231207 | 111000 | 37193618100 | 55400 | 55400 | 55400 | 55300 | 491 |
| 500 | 20231207 | 110900 | 37166426400 | 55400 | 55400 | 55500 | 55300 | 901 |
| 501 | 20231207 | 110800 | 37116517200 | 55300 | 55500 | 55500 | 55300 | 825 |
| 502 | 20231207 | 110700 | 37070768600 | 55500 | 55500 | 55600 | 55200 | 7319 |
| 503 | 20231207 | 110600 | 36665228600 | 55500 | 55500 | 55600 | 55400 | 3529 |
| 504 | 20231207 | 110500 | 36469371600 | 55500 | 55400 | 55500 | 55300 | 1219 |
| 505 | 20231207 | 110400 | 36401837600 | 55400 | 55300 | 55400 | 55300 | 2417 |
| 506 | 20231207 | 110300 | 36267941500 | 55300 | 55400 | 55400 | 55300 | 413 |
| 507 | 20231207 | 110200 | 36245092600 | 55300 | 55300 | 55300 | 55200 | 1372 |
| 508 | 20231207 | 110100 | 36169221700 | 55300 | 55200 | 55300 | 55100 | 954 |
| 509 | 20231207 | 110000 | 36116564300 | 55200 | 55100 | 55200 | 55100 | 236 |
| 510 | 20231207 | 105900 | 36103549400 | 55200 | 55200 | 55300 | 55100 | 2132 |
| 511 | 20231207 | 105800 | 35985860300 | 55200 | 55300 | 55300 | 55100 | 1660 |
| 512 | 20231207 | 105700 | 35894110000 | 55300 | 55100 | 55300 | 55100 | 1289 |
| 513 | 20231207 | 105600 | 35822897700 | 55100 | 55100 | 55200 | 55100 | 1651 |
| 514 | 20231207 | 105500 | 35731927400 | 55000 | 55000 | 55100 | 55000 | 865 |
| 515 | 20231207 | 105400 | 35684268200 | 55100 | 55100 | 55100 | 55000 | 538 |
| 516 | 20231207 | 105300 | 35654641500 | 55100 | 55100 | 55200 | 55000 | 5736 |
| 517 | 20231207 | 105200 | 35338224200 | 55100 | 55100 | 55100 | 55000 | 440 |
| 518 | 20231207 | 105100 | 35313987300 | 55100 | 55200 | 55200 | 55100 | 404 |
| 519 | 20231207 | 105000 | 35291723200 | 55200 | 55100 | 55200 | 55100 | 1250 |
| 520 | 20231207 | 104900 | 35222847800 | 55000 | 55000 | 55100 | 55000 | 937 |
| 521 | 20231207 | 104800 | 35171244100 | 55000 | 55100 | 55100 | 55000 | 502 |
| 522 | 20231207 | 104700 | 35143597900 | 55100 | 55100 | 55200 | 55000 | 1639 |
| 523 | 20231207 | 104600 | 35053287300 | 55200 | 55200 | 55200 | 55100 | 156 |
| 524 | 20231207 | 104500 | 35044686900 | 55200 | 55200 | 55200 | 55100 | 74 |
| 525 | 20231207 | 104400 | 35040605300 | 55200 | 55100 | 55200 | 55000 | 1904 |
| 526 | 20231207 | 104300 | 34935765400 | 55100 | 55100 | 55100 | 55000 | 379 |
| 527 | 20231207 | 104200 | 34914888400 | 55100 | 55100 | 55200 | 55000 | 2526 |
| 528 | 20231207 | 104100 | 34775703400 | 55100 | 54900 | 55100 | 54900 | 1234 |
| 529 | 20231207 | 104000 | 34707740400 | 54900 | 55000 | 55000 | 54900 | 917 |
| 530 | 20231207 | 103900 | 34657355300 | 55000 | 55000 | 55000 | 54900 | 11114 |
| 531 | 20231207 | 103800 | 34046196400 | 55100 | 55100 | 55100 | 55000 | 2662 |
| 532 | 20231207 | 103700 | 33899594300 | 55100 | 55000 | 55100 | 55000 | 1805 |
| 533 | 20231207 | 103600 | 33800146900 | 55000 | 55100 | 55200 | 55000 | 2977 |
| 534 | 20231207 | 103500 | 33636054600 | 55100 | 55000 | 55200 | 54900 | 5107 |
| 535 | 20231207 | 103400 | 33354730300 | 55000 | 54900 | 55000 | 54800 | 567 |
| 536 | 20231207 | 103300 | 33323597000 | 54800 | 54900 | 54900 | 54800 | 1727 |
| 537 | 20231207 | 103200 | 33228902800 | 54800 | 54800 | 54900 | 54700 | 2406 |
| 538 | 20231207 | 103100 | 33096881000 | 54800 | 54800 | 54800 | 54600 | 4412 |
| 539 | 20231207 | 103000 | 32855327800 | 54700 | 54700 | 54800 | 54600 | 9201 |
| 540 | 20231207 | 102900 | 32351522000 | 54700 | 54700 | 54800 | 54600 | 5476 |
| 541 | 20231207 | 102800 | 32052049600 | 54800 | 54900 | 55000 | 54700 | 5206 |
| 542 | 20231207 | 102700 | 31766798200 | 55000 | 54900 | 55000 | 54800 | 1330 |
| 543 | 20231207 | 102600 | 31693836500 | 54900 | 55000 | 55000 | 54800 | 7344 |
| 544 | 20231207 | 102500 | 31290380600 | 54900 | 55000 | 55000 | 54900 | 822 |
| 545 | 20231207 | 102400 | 31245242200 | 55000 | 55000 | 55100 | 54900 | 2911 |
| 546 | 20231207 | 102300 | 31085190700 | 55000 | 55000 | 55100 | 54900 | 1075 |
| 547 | 20231207 | 102200 | 31026116800 | 55000 | 55100 | 55100 | 54900 | 1499 |
| 548 | 20231207 | 102100 | 30943672000 | 55000 | 55000 | 55100 | 55000 | 1962 |
| 549 | 20231207 | 102000 | 30835761800 | 55000 | 55000 | 55100 | 55000 | 4255 |
| 550 | 20231207 | 101900 | 30601567800 | 55000 | 55000 | 55000 | 54800 | 1689 |
| 551 | 20231207 | 101800 | 30508743300 | 55000 | 54900 | 55100 | 54800 | 6627 |
| 552 | 20231207 | 101700 | 30144412100 | 54900 | 54900 | 55000 | 54800 | 2004 |
| 553 | 20231207 | 101600 | 30034391200 | 54900 | 54800 | 55000 | 54800 | 2634 |
| 554 | 20231207 | 101500 | 29889841000 | 54800 | 54900 | 54900 | 54800 | 5658 |
| 555 | 20231207 | 101400 | 29579622600 | 54900 | 55000 | 55000 | 54800 | 10122 |
| 556 | 20231207 | 101300 | 29024455700 | 55000 | 55200 | 55200 | 55000 | 14284 |
| 557 | 20231207 | 101200 | 28238182100 | 55200 | 55300 | 55300 | 55100 | 3521 |
| 558 | 20231207 | 101100 | 28043862300 | 55200 | 55300 | 55300 | 55200 | 923 |
| 559 | 20231207 | 101000 | 27992882500 | 55300 | 55200 | 55300 | 55100 | 5189 |
| 560 | 20231207 | 100900 | 27706332200 | 55200 | 55300 | 55300 | 55200 | 9698 |
| 561 | 20231207 | 100800 | 27170816900 | 55300 | 55400 | 55400 | 55300 | 1752 |
| 562 | 20231207 | 100700 | 27073914400 | 55400 | 55500 | 55500 | 55300 | 1571 |
| 563 | 20231207 | 100600 | 26986871400 | 55400 | 55400 | 55500 | 55300 | 8361 |
| 564 | 20231207 | 100500 | 26523917500 | 55400 | 55700 | 55700 | 55400 | 11176 |
| 565 | 20231207 | 100400 | 25903321300 | 55700 | 55700 | 55700 | 55600 | 5072 |
| 566 | 20231207 | 100300 | 25620953400 | 55700 | 55700 | 55800 | 55700 | 1493 |
| 567 | 20231207 | 100200 | 25537781300 | 55700 | 55700 | 55800 | 55600 | 1325 |
| 568 | 20231207 | 100100 | 25464003900 | 55700 | 55600 | 55700 | 55500 | 13093 |
| 569 | 20231207 | 100000 | 24735544900 | 55600 | 55700 | 55700 | 55600 | 1280 |
| 570 | 20231207 | 095900 | 24664324700 | 55700 | 55800 | 55800 | 55600 | 8093 |
| 571 | 20231207 | 095800 | 24213374500 | 55900 | 55900 | 55900 | 55800 | 1195 |
| 572 | 20231207 | 095700 | 24146645300 | 55900 | 55800 | 55900 | 55800 | 874 |
| 573 | 20231207 | 095600 | 24097865600 | 55900 | 56100 | 56200 | 55900 | 7601 |
| 574 | 20231207 | 095500 | 23672041300 | 56100 | 56100 | 56100 | 56000 | 1149 |
| 575 | 20231207 | 095400 | 23607636800 | 56100 | 56000 | 56100 | 56000 | 1068 |
| 576 | 20231207 | 095300 | 23547784100 | 56000 | 55900 | 56000 | 55900 | 622 |
| 577 | 20231207 | 095200 | 23512981900 | 55900 | 56100 | 56100 | 55900 | 3277 |
| 578 | 20231207 | 095100 | 23329391100 | 56200 | 56300 | 56300 | 56200 | 394 |
| 579 | 20231207 | 095000 | 23307236400 | 56200 | 56200 | 56300 | 56200 | 1143 |
| 580 | 20231207 | 094900 | 23242985300 | 56300 | 56000 | 56300 | 56000 | 8450 |
| 581 | 20231207 | 094800 | 22768044200 | 56000 | 55900 | 56100 | 55800 | 4884 |
| 582 | 20231207 | 094700 | 22494713500 | 55900 | 55700 | 55900 | 55600 | 3190 |
| 583 | 20231207 | 094600 | 22317070600 | 55700 | 55600 | 55700 | 55600 | 4556 |
| 584 | 20231207 | 094500 | 22063575400 | 55700 | 55800 | 55800 | 55700 | 5688 |
| 585 | 20231207 | 094400 | 21746703400 | 55800 | 55900 | 55900 | 55700 | 6804 |
| 586 | 20231207 | 094300 | 21366935600 | 55900 | 55900 | 56000 | 55800 | 2847 |
| 587 | 20231207 | 094200 | 21207799800 | 55800 | 56100 | 56100 | 55800 | 14111 |
| 588 | 20231207 | 094100 | 20418175300 | 56100 | 56400 | 56400 | 56100 | 5955 |
| 589 | 20231207 | 094000 | 20083284600 | 56300 | 56300 | 56400 | 56300 | 1287 |
| 590 | 20231207 | 093900 | 20010802000 | 56400 | 56400 | 56400 | 56300 | 952 |
| 591 | 20231207 | 093800 | 19957117400 | 56500 | 56500 | 56600 | 56300 | 5544 |
| 592 | 20231207 | 093700 | 19644511400 | 56600 | 56600 | 56600 | 56400 | 4695 |
| 593 | 20231207 | 093600 | 19379233800 | 56600 | 56500 | 56600 | 56500 | 2285 |
| 594 | 20231207 | 093500 | 19249949800 | 56500 | 56300 | 56500 | 56300 | 5130 |
| 595 | 20231207 | 093400 | 18960484700 | 56300 | 56300 | 56400 | 56200 | 2510 |
| 596 | 20231207 | 093300 | 18819184000 | 56300 | 56300 | 56400 | 56300 | 5341 |
| 597 | 20231207 | 093200 | 18518433600 | 56400 | 56300 | 56400 | 56200 | 2333 |
| 598 | 20231207 | 093100 | 18387180700 | 56200 | 56300 | 56400 | 56200 | 3805 |
| 599 | 20231207 | 093000 | 18172947800 | 56300 | 56400 | 56400 | 56300 | 1948 |
| 600 | 20231207 | 092900 | 18063268000 | 56300 | 56400 | 56500 | 56300 | 2603 |
| 601 | 20231207 | 092800 | 17916593400 | 56400 | 56400 | 56500 | 56300 | 3517 |
| 602 | 20231207 | 092700 | 17718209300 | 56500 | 56500 | 56600 | 56400 | 3157 |
| 603 | 20231207 | 092600 | 17539832900 | 56500 | 56500 | 56600 | 56400 | 6531 |
| 604 | 20231207 | 092500 | 17170794700 | 56500 | 56500 | 56500 | 56400 | 2377 |
| 605 | 20231207 | 092400 | 17036556500 | 56400 | 56100 | 56500 | 56100 | 5937 |
| 606 | 20231207 | 092300 | 16702292900 | 56100 | 56100 | 56200 | 56000 | 2791 |
| 607 | 20231207 | 092200 | 16545832000 | 56100 | 56100 | 56200 | 55900 | 10278 |
| 608 | 20231207 | 092100 | 15970050400 | 56100 | 56200 | 56200 | 56000 | 2870 |
| 609 | 20231207 | 092000 | 15808998600 | 56100 | 56200 | 56200 | 56100 | 5072 |
| 610 | 20231207 | 091900 | 15524092500 | 56300 | 56300 | 56300 | 56200 | 3254 |
| 611 | 20231207 | 091800 | 15340926400 | 56300 | 56100 | 56300 | 56100 | 5693 |
| 612 | 20231207 | 091700 | 15020904700 | 56100 | 56300 | 56300 | 56000 | 6287 |
| 613 | 20231207 | 091600 | 14667969500 | 56300 | 56100 | 56300 | 56100 | 6366 |
| 614 | 20231207 | 091500 | 14310610700 | 56200 | 56300 | 56400 | 56100 | 7839 |
| 615 | 20231207 | 091400 | 13869704200 | 56400 | 56500 | 56500 | 56300 | 4151 |
| 616 | 20231207 | 091300 | 13635593900 | 56400 | 56600 | 56600 | 56400 | 4729 |
| 617 | 20231207 | 091200 | 13368533900 | 56600 | 56400 | 56600 | 56400 | 5415 |
| 618 | 20231207 | 091100 | 13062500300 | 56400 | 56300 | 56500 | 56200 | 4180 |
| 619 | 20231207 | 091000 | 12826973600 | 56300 | 56200 | 56400 | 56100 | 5741 |
| 620 | 20231207 | 090900 | 12504174200 | 56100 | 56500 | 56500 | 55900 | 20630 |
| 621 | 20231207 | 090800 | 11346441600 | 56500 | 56300 | 56700 | 56200 | 9490 |
| 622 | 20231207 | 090700 | 10811208100 | 56200 | 56800 | 56800 | 56200 | 17073 |
| 623 | 20231207 | 090600 | 9846952500 | 56800 | 56700 | 56900 | 56600 | 8259 |
| 624 | 20231207 | 090500 | 9378161400 | 56700 | 56400 | 56800 | 56400 | 12451 |
| 625 | 20231207 | 090400 | 8672724400 | 56500 | 56400 | 56600 | 56300 | 15249 |
| 626 | 20231207 | 090300 | 7811756900 | 56400 | 56500 | 56500 | 56200 | 16003 |
| 627 | 20231207 | 090200 | 6909422800 | 56400 | 56400 | 56700 | 56400 | 18177 |
| 628 | 20231207 | 090100 | 5881857300 | 56500 | 57100 | 57100 | 56300 | 29056 |
| 629 | 20231207 | 090000 | 4233319400 | 57200 | 56800 | 57300 | 56400 | 74475 |