32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 185300 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 4529 |
| 3 | 20231206 | 185200 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 4 | 20231206 | 185100 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 5 | 20231206 | 185000 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 6 | 20231206 | 184900 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 7 | 20231206 | 184800 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 8 | 20231206 | 184700 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 9 | 20231206 | 184600 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 10 | 20231206 | 184500 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 11 | 20231206 | 184400 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 12 | 20231206 | 184300 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 13 | 20231206 | 184200 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 14 | 20231206 | 184100 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 15 | 20231206 | 184000 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 16 | 20231206 | 183900 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 17 | 20231206 | 183800 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 18 | 20231206 | 183700 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 19 | 20231206 | 183600 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 20 | 20231206 | 183500 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 21 | 20231206 | 183400 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 22 | 20231206 | 183300 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 23 | 20231206 | 183200 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 24 | 20231206 | 183100 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 25 | 20231206 | 183000 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 26 | 20231206 | 182900 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 27 | 20231206 | 182800 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 28 | 20231206 | 182700 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 29 | 20231206 | 182600 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 30 | 20231206 | 182500 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 31 | 20231206 | 182400 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 32 | 20231206 | 182300 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 4529 |
| 33 | 20231206 | 182200 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 34 | 20231206 | 182100 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 35 | 20231206 | 182000 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 36 | 20231206 | 181900 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 37 | 20231206 | 181800 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 38 | 20231206 | 181700 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 39 | 20231206 | 181600 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 40 | 20231206 | 181500 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 41 | 20231206 | 181400 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 42 | 20231206 | 181300 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 43 | 20231206 | 181200 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 44 | 20231206 | 181100 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 45 | 20231206 | 181000 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 46 | 20231206 | 180900 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 47 | 20231206 | 180800 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 48 | 20231206 | 180700 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 49 | 20231206 | 180600 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 50 | 20231206 | 180500 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 51 | 20231206 | 180400 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 52 | 20231206 | 180300 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 53 | 20231206 | 180200 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 54 | 20231206 | 180100 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 55 | 20231206 | 180000 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 56 | 20231206 | 175900 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 57 | 20231206 | 175800 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 58 | 20231206 | 175700 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 59 | 20231206 | 175600 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 60 | 20231206 | 175500 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 61 | 20231206 | 175400 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 62 | 20231206 | 175300 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 4529 |
| 63 | 20231206 | 175200 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 64 | 20231206 | 175100 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 65 | 20231206 | 175000 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 66 | 20231206 | 174900 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 67 | 20231206 | 174800 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 68 | 20231206 | 174700 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 69 | 20231206 | 174600 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 70 | 20231206 | 174500 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 71 | 20231206 | 174400 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 72 | 20231206 | 174300 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 73 | 20231206 | 174200 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 74 | 20231206 | 174100 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 75 | 20231206 | 174000 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 76 | 20231206 | 173900 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 77 | 20231206 | 173800 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 78 | 20231206 | 173700 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 79 | 20231206 | 173600 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 80 | 20231206 | 173500 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 81 | 20231206 | 173400 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 82 | 20231206 | 173300 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 83 | 20231206 | 173200 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 84 | 20231206 | 173100 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 85 | 20231206 | 173000 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 86 | 20231206 | 172900 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 87 | 20231206 | 172800 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 88 | 20231206 | 172700 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 89 | 20231206 | 172600 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 90 | 20231206 | 172500 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 91 | 20231206 | 172400 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 92 | 20231206 | 172300 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 4529 |
| 93 | 20231206 | 172200 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 94 | 20231206 | 172100 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 95 | 20231206 | 172000 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 96 | 20231206 | 171900 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 97 | 20231206 | 171800 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 98 | 20231206 | 171700 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 99 | 20231206 | 171600 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 100 | 20231206 | 171500 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 101 | 20231206 | 171400 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 102 | 20231206 | 171300 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 103 | 20231206 | 171200 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 104 | 20231206 | 171100 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 105 | 20231206 | 171000 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 106 | 20231206 | 170900 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 107 | 20231206 | 170800 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 108 | 20231206 | 170700 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 109 | 20231206 | 170600 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 110 | 20231206 | 170500 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 111 | 20231206 | 170400 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 112 | 20231206 | 170300 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 113 | 20231206 | 170200 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 114 | 20231206 | 170100 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 115 | 20231206 | 170000 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 116 | 20231206 | 165900 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 117 | 20231206 | 165800 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 118 | 20231206 | 165700 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 119 | 20231206 | 165600 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 120 | 20231206 | 165500 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 121 | 20231206 | 165400 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 122 | 20231206 | 165300 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 4529 |
| 123 | 20231206 | 165200 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 124 | 20231206 | 165100 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 125 | 20231206 | 165000 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 126 | 20231206 | 164900 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 127 | 20231206 | 164800 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 128 | 20231206 | 164700 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 129 | 20231206 | 164600 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 130 | 20231206 | 164500 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 131 | 20231206 | 164400 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 132 | 20231206 | 164300 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 133 | 20231206 | 164200 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 134 | 20231206 | 164100 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 135 | 20231206 | 164000 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 136 | 20231206 | 163900 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 137 | 20231206 | 163800 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 138 | 20231206 | 163700 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 139 | 20231206 | 163600 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 140 | 20231206 | 163500 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 141 | 20231206 | 163400 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 142 | 20231206 | 163300 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 143 | 20231206 | 163200 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 144 | 20231206 | 163100 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 145 | 20231206 | 163000 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 146 | 20231206 | 162900 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 147 | 20231206 | 162800 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 148 | 20231206 | 162700 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 149 | 20231206 | 162600 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 150 | 20231206 | 162500 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 151 | 20231206 | 162400 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 152 | 20231206 | 162300 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 4529 |
| 153 | 20231206 | 162200 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 154 | 20231206 | 162100 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 155 | 20231206 | 162000 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 156 | 20231206 | 161900 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 157 | 20231206 | 161800 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 158 | 20231206 | 161700 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 159 | 20231206 | 161600 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 160 | 20231206 | 161500 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 161 | 20231206 | 161400 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 162 | 20231206 | 161300 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 163 | 20231206 | 161200 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 164 | 20231206 | 161100 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 165 | 20231206 | 161000 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 166 | 20231206 | 160900 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 167 | 20231206 | 160800 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 168 | 20231206 | 160700 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 169 | 20231206 | 160600 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 170 | 20231206 | 160500 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 171 | 20231206 | 160400 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 172 | 20231206 | 160300 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 173 | 20231206 | 160200 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 174 | 20231206 | 160100 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 175 | 20231206 | 160000 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 176 | 20231206 | 155900 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 177 | 20231206 | 155800 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 178 | 20231206 | 155700 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 179 | 20231206 | 155600 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 180 | 20231206 | 155500 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 181 | 20231206 | 155400 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 182 | 20231206 | 155300 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 4529 |
| 183 | 20231206 | 155200 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 184 | 20231206 | 155100 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 185 | 20231206 | 155000 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 186 | 20231206 | 154900 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 187 | 20231206 | 154800 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 188 | 20231206 | 154700 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 189 | 20231206 | 154600 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 190 | 20231206 | 154500 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 191 | 20231206 | 154400 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 192 | 20231206 | 154300 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 193 | 20231206 | 154200 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 194 | 20231206 | 154100 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 195 | 20231206 | 154000 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 196 | 20231206 | 153900 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 197 | 20231206 | 153800 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 198 | 20231206 | 153700 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 199 | 20231206 | 153600 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 200 | 20231206 | 153500 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 201 | 20231206 | 153400 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 202 | 20231206 | 153300 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 203 | 20231206 | 153200 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 204 | 20231206 | 153100 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 205 | 20231206 | 153000 | 12019722000 | 72700 | 72700 | 72700 | 72700 | 4529 |
| 206 | 20231206 | 152900 | 11690463700 | 72700 | 72700 | 72700 | 72700 | 0 |
| 207 | 20231206 | 152800 | 11690463700 | 72700 | 72700 | 72700 | 72700 | 0 |
| 208 | 20231206 | 152700 | 11690463700 | 72700 | 72700 | 72700 | 72700 | 0 |
| 209 | 20231206 | 152600 | 11690463700 | 72700 | 72700 | 72700 | 72700 | 0 |
| 210 | 20231206 | 152500 | 11690463700 | 72700 | 72700 | 72700 | 72700 | 0 |
| 211 | 20231206 | 152400 | 11690463700 | 72700 | 72700 | 72700 | 72700 | 0 |
| 212 | 20231206 | 152300 | 11690463700 | 72700 | 72700 | 72700 | 72700 | 0 |
| 213 | 20231206 | 152200 | 11690463700 | 72700 | 72700 | 72700 | 72700 | 0 |
| 214 | 20231206 | 152100 | 11690463700 | 72700 | 72700 | 72700 | 72700 | 0 |
| 215 | 20231206 | 152000 | 11690463700 | 72700 | 72700 | 72700 | 72700 | 0 |
| 216 | 20231206 | 151900 | 11690463700 | 72700 | 72700 | 72700 | 72600 | 415 |
| 217 | 20231206 | 151800 | 11660313000 | 72700 | 72800 | 72800 | 72600 | 707 |
| 218 | 20231206 | 151700 | 11608916800 | 72800 | 72800 | 72800 | 72700 | 273 |
| 219 | 20231206 | 151600 | 11589063600 | 72800 | 72900 | 72900 | 72700 | 227 |
| 220 | 20231206 | 151500 | 11572536700 | 72800 | 72600 | 72900 | 72600 | 488 |
| 221 | 20231206 | 151400 | 11537067000 | 72600 | 72800 | 72800 | 72600 | 1242 |
| 222 | 20231206 | 151300 | 11446720700 | 72800 | 72800 | 72800 | 72700 | 329 |
| 223 | 20231206 | 151200 | 11422798500 | 72700 | 72800 | 72800 | 72700 | 522 |
| 224 | 20231206 | 151100 | 11384846500 | 72700 | 72800 | 72800 | 72600 | 405 |
| 225 | 20231206 | 151000 | 11355398000 | 72700 | 72700 | 72800 | 72600 | 536 |
| 226 | 20231206 | 150900 | 11316434800 | 72700 | 72600 | 72700 | 72600 | 1067 |
| 227 | 20231206 | 150800 | 11238936000 | 72600 | 72800 | 72800 | 72600 | 529 |
| 228 | 20231206 | 150700 | 11200501500 | 72800 | 72900 | 72900 | 72700 | 192 |
| 229 | 20231206 | 150600 | 11186528000 | 72900 | 72700 | 72900 | 72700 | 504 |
| 230 | 20231206 | 150500 | 11149873400 | 72700 | 72800 | 72900 | 72600 | 345 |
| 231 | 20231206 | 150400 | 11124772700 | 72800 | 72700 | 72800 | 72600 | 1002 |
| 232 | 20231206 | 150300 | 11051902200 | 72800 | 72800 | 72800 | 72700 | 242 |
| 233 | 20231206 | 150200 | 11034304500 | 72700 | 72700 | 72800 | 72500 | 1524 |
| 234 | 20231206 | 150100 | 10923563900 | 72700 | 72500 | 72700 | 72500 | 300 |
| 235 | 20231206 | 150000 | 10901779800 | 72600 | 72600 | 72700 | 72600 | 672 |
| 236 | 20231206 | 145900 | 10852990900 | 72600 | 72600 | 72700 | 72500 | 383 |
| 237 | 20231206 | 145800 | 10825194400 | 72600 | 72600 | 72700 | 72600 | 566 |
| 238 | 20231206 | 145700 | 10784100400 | 72600 | 72700 | 72700 | 72500 | 1674 |
| 239 | 20231206 | 145600 | 10662580000 | 72600 | 72600 | 72700 | 72600 | 451 |
| 240 | 20231206 | 145500 | 10629834200 | 72600 | 72600 | 72800 | 72600 | 600 |
| 241 | 20231206 | 145400 | 10586234100 | 72700 | 72700 | 72800 | 72600 | 444 |
| 242 | 20231206 | 145300 | 10553955400 | 72700 | 72700 | 72800 | 72700 | 520 |
| 243 | 20231206 | 145200 | 10516149500 | 72700 | 72700 | 72700 | 72600 | 689 |
| 244 | 20231206 | 145100 | 10466077900 | 72800 | 72700 | 72800 | 72600 | 411 |
| 245 | 20231206 | 145000 | 10436211700 | 72700 | 72800 | 72800 | 72600 | 667 |
| 246 | 20231206 | 144900 | 10387743900 | 72700 | 72700 | 72800 | 72600 | 1137 |
| 247 | 20231206 | 144800 | 10305163900 | 72700 | 72800 | 72800 | 72700 | 437 |
| 248 | 20231206 | 144700 | 10273381900 | 72800 | 72800 | 72900 | 72700 | 316 |
| 249 | 20231206 | 144600 | 10250388700 | 73000 | 72900 | 73000 | 72700 | 686 |
| 250 | 20231206 | 144500 | 10200458100 | 72900 | 72800 | 72900 | 72800 | 423 |
| 251 | 20231206 | 144400 | 10169661000 | 72900 | 72800 | 72900 | 72800 | 295 |
| 252 | 20231206 | 144300 | 10148177600 | 72800 | 72800 | 72900 | 72800 | 681 |
| 253 | 20231206 | 144200 | 10098596700 | 72800 | 72900 | 72900 | 72800 | 376 |
| 254 | 20231206 | 144100 | 10071212600 | 72800 | 72900 | 72900 | 72700 | 744 |
| 255 | 20231206 | 144000 | 10017067400 | 72800 | 72700 | 72900 | 72700 | 374 |
| 256 | 20231206 | 143900 | 9989849900 | 72800 | 72800 | 72900 | 72700 | 436 |
| 257 | 20231206 | 143800 | 9958105800 | 72800 | 72700 | 72800 | 72700 | 783 |
| 258 | 20231206 | 143700 | 9901127400 | 72700 | 72800 | 72900 | 72700 | 520 |
| 259 | 20231206 | 143600 | 9863316400 | 72900 | 72800 | 72900 | 72700 | 774 |
| 260 | 20231206 | 143500 | 9806965700 | 72700 | 72700 | 72800 | 72700 | 427 |
| 261 | 20231206 | 143400 | 9775916200 | 72700 | 72800 | 72900 | 72700 | 440 |
| 262 | 20231206 | 143300 | 9743914000 | 73000 | 72800 | 73000 | 72700 | 1379 |
| 263 | 20231206 | 143200 | 9643512000 | 72800 | 72800 | 72800 | 72700 | 315 |
| 264 | 20231206 | 143100 | 9620600200 | 72800 | 72900 | 72900 | 72700 | 713 |
| 265 | 20231206 | 143000 | 9568703700 | 72900 | 72800 | 72900 | 72800 | 227 |
| 266 | 20231206 | 142900 | 9552174000 | 72800 | 72900 | 72900 | 72700 | 929 |
| 267 | 20231206 | 142800 | 9484521900 | 72700 | 73000 | 73000 | 72700 | 404 |
| 268 | 20231206 | 142700 | 9455100100 | 73000 | 73000 | 73000 | 72800 | 423 |
| 269 | 20231206 | 142600 | 9424289500 | 72900 | 72800 | 72900 | 72700 | 603 |
| 270 | 20231206 | 142500 | 9380384800 | 72800 | 72900 | 72900 | 72800 | 610 |
| 271 | 20231206 | 142400 | 9335966600 | 72800 | 72800 | 72900 | 72800 | 405 |
| 272 | 20231206 | 142300 | 9306480300 | 72900 | 72700 | 72900 | 72700 | 483 |
| 273 | 20231206 | 142200 | 9271322500 | 72800 | 72800 | 72900 | 72700 | 372 |
| 274 | 20231206 | 142100 | 9244250700 | 72800 | 72800 | 72900 | 72700 | 589 |
| 275 | 20231206 | 142000 | 9201387300 | 72800 | 72900 | 72900 | 72800 | 347 |
| 276 | 20231206 | 141900 | 9176101700 | 72700 | 72800 | 73000 | 72700 | 856 |
| 277 | 20231206 | 141800 | 9113760800 | 72800 | 72900 | 72900 | 72800 | 377 |
| 278 | 20231206 | 141700 | 9086312800 | 72800 | 73000 | 73000 | 72800 | 258 |
| 279 | 20231206 | 141600 | 9067520600 | 72900 | 72900 | 73000 | 72800 | 878 |
| 280 | 20231206 | 141500 | 9003566600 | 72900 | 73000 | 73100 | 72900 | 232 |
| 281 | 20231206 | 141400 | 8986639700 | 73000 | 73000 | 73200 | 72900 | 512 |
| 282 | 20231206 | 141300 | 8949281900 | 73000 | 73100 | 73200 | 73000 | 251 |
| 283 | 20231206 | 141200 | 8930935100 | 73100 | 73000 | 73100 | 73000 | 189 |
| 284 | 20231206 | 141100 | 8917135800 | 73100 | 73100 | 73200 | 72900 | 1798 |
| 285 | 20231206 | 141000 | 8785745900 | 73100 | 73000 | 73100 | 73000 | 214 |
| 286 | 20231206 | 140900 | 8770121400 | 73000 | 73000 | 73100 | 72900 | 110 |
| 287 | 20231206 | 140800 | 8762087200 | 73000 | 73000 | 73100 | 72900 | 325 |
| 288 | 20231206 | 140700 | 8738362800 | 73000 | 73000 | 73000 | 72900 | 165 |
| 289 | 20231206 | 140600 | 8726318100 | 73000 | 73000 | 73000 | 72900 | 173 |
| 290 | 20231206 | 140500 | 8713700900 | 73000 | 73000 | 73000 | 72900 | 148 |
| 291 | 20231206 | 140400 | 8702906300 | 72900 | 73000 | 73000 | 72900 | 304 |
| 292 | 20231206 | 140300 | 8680721500 | 72900 | 72900 | 73000 | 72900 | 158 |
| 293 | 20231206 | 140200 | 8669199900 | 73000 | 73000 | 73100 | 72900 | 123 |
| 294 | 20231206 | 140100 | 8660221600 | 73100 | 73100 | 73100 | 73000 | 247 |
| 295 | 20231206 | 140000 | 8642184500 | 73100 | 73100 | 73100 | 73000 | 181 |
| 296 | 20231206 | 135900 | 8628964900 | 73100 | 73100 | 73100 | 73000 | 438 |
| 297 | 20231206 | 135800 | 8596984800 | 73000 | 73100 | 73100 | 73000 | 75 |
| 298 | 20231206 | 135700 | 8591506700 | 73000 | 73200 | 73200 | 73000 | 549 |
| 299 | 20231206 | 135600 | 8551401400 | 73200 | 73200 | 73200 | 73100 | 155 |
| 300 | 20231206 | 135500 | 8540065900 | 73100 | 73200 | 73200 | 73100 | 72 |
| 301 | 20231206 | 135400 | 8534800200 | 73200 | 73200 | 73300 | 73100 | 139 |
| 302 | 20231206 | 135300 | 8524633500 | 73200 | 73300 | 73300 | 73100 | 102 |
| 303 | 20231206 | 135200 | 8517166200 | 73300 | 73200 | 73300 | 73200 | 121 |
| 304 | 20231206 | 135100 | 8508306000 | 73300 | 73200 | 73300 | 73100 | 226 |
| 305 | 20231206 | 135000 | 8491767500 | 73100 | 73100 | 73200 | 73100 | 87 |
| 306 | 20231206 | 134900 | 8485402200 | 73200 | 73200 | 73200 | 73100 | 95 |
| 307 | 20231206 | 134800 | 8478453400 | 73200 | 73200 | 73300 | 73100 | 200 |
| 308 | 20231206 | 134700 | 8463817000 | 73200 | 73100 | 73200 | 73100 | 168 |
| 309 | 20231206 | 134600 | 8451532300 | 73200 | 73200 | 73200 | 73100 | 239 |
| 310 | 20231206 | 134500 | 8434047400 | 73000 | 73200 | 73200 | 73000 | 245 |
| 311 | 20231206 | 134400 | 8416138500 | 73200 | 73100 | 73200 | 73100 | 101 |
| 312 | 20231206 | 134300 | 8408752700 | 73200 | 73100 | 73200 | 73100 | 153 |
| 313 | 20231206 | 134200 | 8397565400 | 73100 | 73100 | 73200 | 73100 | 131 |
| 314 | 20231206 | 134100 | 8387986700 | 73200 | 73100 | 73200 | 73000 | 216 |
| 315 | 20231206 | 134000 | 8372195400 | 73100 | 73100 | 73100 | 73000 | 69 |
| 316 | 20231206 | 133900 | 8367155600 | 73100 | 73000 | 73100 | 73000 | 99 |
| 317 | 20231206 | 133800 | 8359925700 | 73100 | 73000 | 73100 | 73000 | 187 |
| 318 | 20231206 | 133700 | 8346271800 | 73200 | 73100 | 73200 | 73000 | 74 |
| 319 | 20231206 | 133600 | 8340861400 | 73100 | 73000 | 73200 | 73000 | 127 |
| 320 | 20231206 | 133500 | 8331574100 | 73100 | 73000 | 73200 | 73000 | 532 |
| 321 | 20231206 | 133400 | 8292717700 | 73000 | 73100 | 73200 | 73000 | 265 |
| 322 | 20231206 | 133300 | 8273349400 | 73100 | 73000 | 73200 | 73000 | 128 |
| 323 | 20231206 | 133200 | 8263989300 | 73100 | 73200 | 73200 | 73000 | 410 |
| 324 | 20231206 | 133100 | 8234020100 | 73200 | 73200 | 73300 | 73100 | 330 |
| 325 | 20231206 | 133000 | 8209887900 | 73200 | 73200 | 73300 | 73100 | 81 |
| 326 | 20231206 | 132900 | 8203956800 | 73200 | 73300 | 73300 | 73100 | 262 |
| 327 | 20231206 | 132800 | 8184771600 | 73300 | 73300 | 73400 | 73200 | 95 |
| 328 | 20231206 | 132700 | 8177810200 | 73200 | 73300 | 73300 | 73200 | 184 |
| 329 | 20231206 | 132600 | 8164331900 | 73300 | 73300 | 73300 | 73200 | 169 |
| 330 | 20231206 | 132500 | 8151946400 | 73300 | 73200 | 73300 | 73200 | 417 |
| 331 | 20231206 | 132400 | 8121386500 | 73200 | 73100 | 73300 | 73100 | 330 |
| 332 | 20231206 | 132300 | 8097254000 | 73200 | 73200 | 73200 | 73100 | 1452 |
| 333 | 20231206 | 132200 | 7991032100 | 73100 | 73200 | 73200 | 73100 | 194 |
| 334 | 20231206 | 132100 | 7976835800 | 73200 | 73100 | 73200 | 73100 | 626 |
| 335 | 20231206 | 132000 | 7931041900 | 73100 | 73100 | 73200 | 73000 | 1234 |
| 336 | 20231206 | 131900 | 7840843300 | 73200 | 73500 | 73500 | 73200 | 2793 |
| 337 | 20231206 | 131800 | 7636151900 | 73500 | 73500 | 73500 | 73400 | 190 |
| 338 | 20231206 | 131700 | 7622196800 | 73500 | 73500 | 73500 | 73400 | 195 |
| 339 | 20231206 | 131600 | 7607864700 | 73500 | 73500 | 73500 | 73400 | 191 |
| 340 | 20231206 | 131500 | 7593839400 | 73500 | 73500 | 73500 | 73400 | 152 |
| 341 | 20231206 | 131400 | 7582676000 | 73500 | 73500 | 73500 | 73400 | 131 |
| 342 | 20231206 | 131300 | 7573051800 | 73400 | 73500 | 73500 | 73400 | 171 |
| 343 | 20231206 | 131200 | 7560488000 | 73500 | 73400 | 73500 | 73400 | 153 |
| 344 | 20231206 | 131100 | 7549250300 | 73500 | 73500 | 73500 | 73400 | 213 |
| 345 | 20231206 | 131000 | 7533605800 | 73500 | 73500 | 73500 | 73400 | 275 |
| 346 | 20231206 | 130900 | 7513407900 | 73500 | 73400 | 73500 | 73400 | 78 |
| 347 | 20231206 | 130800 | 7507676100 | 73400 | 73400 | 73500 | 73400 | 82 |
| 348 | 20231206 | 130700 | 7501653500 | 73500 | 73400 | 73500 | 73400 | 250 |
| 349 | 20231206 | 130600 | 7483299200 | 73500 | 73600 | 73600 | 73500 | 311 |
| 350 | 20231206 | 130500 | 7460438100 | 73500 | 73600 | 73600 | 73500 | 172 |
| 351 | 20231206 | 130400 | 7447781100 | 73600 | 73600 | 73600 | 73500 | 115 |
| 352 | 20231206 | 130300 | 7439319500 | 73600 | 73700 | 73700 | 73500 | 166 |
| 353 | 20231206 | 130200 | 7427098900 | 73700 | 73600 | 73700 | 73500 | 865 |
| 354 | 20231206 | 130100 | 7363443400 | 73600 | 73600 | 73600 | 73500 | 123 |
| 355 | 20231206 | 130000 | 7354398500 | 73600 | 73500 | 73600 | 73400 | 250 |
| 356 | 20231206 | 125900 | 7336018900 | 73500 | 73400 | 73500 | 73400 | 509 |
| 357 | 20231206 | 125800 | 7298618900 | 73300 | 73500 | 73500 | 73300 | 185 |
| 358 | 20231206 | 125700 | 7285032500 | 73500 | 73500 | 73500 | 73400 | 142 |
| 359 | 20231206 | 125600 | 7274605400 | 73500 | 73400 | 73500 | 73300 | 299 |
| 360 | 20231206 | 125500 | 7252646900 | 73400 | 73400 | 73400 | 73300 | 120 |
| 361 | 20231206 | 125400 | 7243842600 | 73400 | 73400 | 73400 | 73400 | 96 |
| 362 | 20231206 | 125300 | 7236796200 | 73400 | 73300 | 73400 | 73300 | 780 |
| 363 | 20231206 | 125200 | 7179552200 | 73400 | 73400 | 73400 | 73300 | 151 |
| 364 | 20231206 | 125100 | 7168476700 | 73400 | 73400 | 73400 | 73300 | 126 |
| 365 | 20231206 | 125000 | 7159232300 | 73400 | 73400 | 73400 | 73400 | 71 |
| 366 | 20231206 | 124900 | 7154020900 | 73400 | 73400 | 73500 | 73300 | 482 |
| 367 | 20231206 | 124800 | 7118649500 | 73400 | 73500 | 73600 | 73400 | 331 |
| 368 | 20231206 | 124700 | 7094322700 | 73600 | 73600 | 73600 | 73600 | 69 |
| 369 | 20231206 | 124600 | 7089244300 | 73600 | 73600 | 73600 | 73500 | 139 |
| 370 | 20231206 | 124500 | 7079018400 | 73500 | 73600 | 73600 | 73500 | 122 |
| 371 | 20231206 | 124400 | 7070048600 | 73600 | 73500 | 73600 | 73500 | 316 |
| 372 | 20231206 | 124300 | 7046814900 | 73600 | 73600 | 73600 | 73600 | 85 |
| 373 | 20231206 | 124200 | 7040558900 | 73600 | 73600 | 73600 | 73500 | 105 |
| 374 | 20231206 | 124100 | 7032833100 | 73600 | 73400 | 73600 | 73400 | 1344 |
| 375 | 20231206 | 124000 | 6934069000 | 73400 | 73300 | 73400 | 73300 | 104 |
| 376 | 20231206 | 123900 | 6926438200 | 73300 | 73400 | 73400 | 73300 | 214 |
| 377 | 20231206 | 123800 | 6910745000 | 73300 | 73400 | 73400 | 73300 | 378 |
| 378 | 20231206 | 123700 | 6883032700 | 73400 | 73400 | 73400 | 73300 | 212 |
| 379 | 20231206 | 123600 | 6867472200 | 73400 | 73400 | 73400 | 73300 | 236 |
| 380 | 20231206 | 123500 | 6850154300 | 73400 | 73300 | 73400 | 73300 | 335 |
| 381 | 20231206 | 123400 | 6825565400 | 73400 | 73400 | 73400 | 73300 | 142 |
| 382 | 20231206 | 123300 | 6815151000 | 73400 | 73400 | 73400 | 73300 | 177 |
| 383 | 20231206 | 123200 | 6802167400 | 73400 | 73300 | 73400 | 73300 | 75 |
| 384 | 20231206 | 123100 | 6796662700 | 73400 | 73400 | 73400 | 73400 | 104 |
| 385 | 20231206 | 123000 | 6789029100 | 73400 | 73500 | 73500 | 73300 | 157 |
| 386 | 20231206 | 122900 | 6777506500 | 73500 | 73400 | 73500 | 73400 | 159 |
| 387 | 20231206 | 122800 | 6765827200 | 73400 | 73500 | 73500 | 73400 | 262 |
| 388 | 20231206 | 122700 | 6746588700 | 73500 | 73500 | 73500 | 73400 | 38 |
| 389 | 20231206 | 122600 | 6743796000 | 73500 | 73500 | 73500 | 73400 | 108 |
| 390 | 20231206 | 122500 | 6735859500 | 73500 | 73500 | 73500 | 73400 | 482 |
| 391 | 20231206 | 122400 | 6700440700 | 73500 | 73500 | 73500 | 73400 | 671 |
| 392 | 20231206 | 122300 | 6651128700 | 73500 | 73500 | 73500 | 73400 | 71 |
| 393 | 20231206 | 122200 | 6645915000 | 73500 | 73400 | 73500 | 73400 | 367 |
| 394 | 20231206 | 122100 | 6618972600 | 73400 | 73400 | 73500 | 73300 | 279 |
| 395 | 20231206 | 122000 | 6598507000 | 73400 | 73500 | 73500 | 73400 | 281 |
| 396 | 20231206 | 121900 | 6577872800 | 73500 | 73500 | 73500 | 73400 | 110 |
| 397 | 20231206 | 121800 | 6569788100 | 73500 | 73400 | 73500 | 73400 | 136 |
| 398 | 20231206 | 121700 | 6559796600 | 73500 | 73500 | 73500 | 73400 | 114 |
| 399 | 20231206 | 121600 | 6551422400 | 73500 | 73400 | 73500 | 73400 | 394 |
| 400 | 20231206 | 121500 | 6522500500 | 73400 | 73400 | 73400 | 73300 | 84 |
| 401 | 20231206 | 121400 | 6516335200 | 73300 | 73400 | 73400 | 73300 | 108 |
| 402 | 20231206 | 121300 | 6508411700 | 73400 | 73300 | 73400 | 73300 | 108 |
| 403 | 20231206 | 121200 | 6500488000 | 73300 | 73400 | 73400 | 73300 | 224 |
| 404 | 20231206 | 121100 | 6484062800 | 73400 | 73300 | 73400 | 73300 | 416 |
| 405 | 20231206 | 121000 | 6453563000 | 73400 | 73400 | 73400 | 73300 | 66 |
| 406 | 20231206 | 120900 | 6448719200 | 73400 | 73500 | 73500 | 73400 | 129 |
| 407 | 20231206 | 120800 | 6439249800 | 73500 | 73500 | 73500 | 73400 | 265 |
| 408 | 20231206 | 120700 | 6419794600 | 73500 | 73500 | 73500 | 73400 | 521 |
| 409 | 20231206 | 120600 | 6381510900 | 73500 | 73500 | 73500 | 73400 | 124 |
| 410 | 20231206 | 120500 | 6372401000 | 73500 | 73500 | 73500 | 73400 | 175 |
| 411 | 20231206 | 120400 | 6359545100 | 73500 | 73500 | 73500 | 73400 | 73 |
| 412 | 20231206 | 120300 | 6354180100 | 73500 | 73500 | 73500 | 73400 | 179 |
| 413 | 20231206 | 120200 | 6341034700 | 73500 | 73400 | 73500 | 73400 | 652 |
| 414 | 20231206 | 120100 | 6293165900 | 73400 | 73400 | 73400 | 73300 | 181 |
| 415 | 20231206 | 120000 | 6279882500 | 73400 | 73400 | 73400 | 73300 | 209 |
| 416 | 20231206 | 115900 | 6264544700 | 73400 | 73300 | 73400 | 73300 | 155 |
| 417 | 20231206 | 115800 | 6253174000 | 73300 | 73400 | 73400 | 73300 | 137 |
| 418 | 20231206 | 115700 | 6243127700 | 73300 | 73300 | 73400 | 73200 | 293 |
| 419 | 20231206 | 115600 | 6221648700 | 73300 | 73200 | 73300 | 73200 | 146 |
| 420 | 20231206 | 115500 | 6210952200 | 73300 | 73200 | 73300 | 73200 | 294 |
| 421 | 20231206 | 115400 | 6189414900 | 73300 | 73200 | 73300 | 73200 | 193 |
| 422 | 20231206 | 115300 | 6175278900 | 73300 | 73200 | 73300 | 73200 | 339 |
| 423 | 20231206 | 115200 | 6150446600 | 73200 | 73300 | 73300 | 73200 | 85 |
| 424 | 20231206 | 115100 | 6144216200 | 73300 | 73200 | 73300 | 73100 | 983 |
| 425 | 20231206 | 115000 | 6072240300 | 73200 | 73200 | 73200 | 73100 | 185 |
| 426 | 20231206 | 114900 | 6058709700 | 73200 | 73200 | 73200 | 73100 | 232 |
| 427 | 20231206 | 114800 | 6041735400 | 73200 | 73200 | 73200 | 73100 | 144 |
| 428 | 20231206 | 114700 | 6031202700 | 73200 | 73200 | 73200 | 73100 | 555 |
| 429 | 20231206 | 114600 | 5990581300 | 73200 | 73000 | 73200 | 73000 | 1340 |
| 430 | 20231206 | 114500 | 5892619400 | 73000 | 73000 | 73100 | 72900 | 658 |
| 431 | 20231206 | 114400 | 5844584400 | 73000 | 73100 | 73100 | 73000 | 224 |
| 432 | 20231206 | 114300 | 5828222100 | 73100 | 73100 | 73100 | 73000 | 114 |
| 433 | 20231206 | 114200 | 5819892000 | 73100 | 73000 | 73100 | 72900 | 173 |
| 434 | 20231206 | 114100 | 5807262200 | 73000 | 73000 | 73000 | 72900 | 285 |
| 435 | 20231206 | 114000 | 5786457500 | 72900 | 73000 | 73000 | 72900 | 201 |
| 436 | 20231206 | 113900 | 5771795300 | 73000 | 73100 | 73100 | 73000 | 272 |
| 437 | 20231206 | 113800 | 5751929100 | 73100 | 73000 | 73100 | 72900 | 1196 |
| 438 | 20231206 | 113700 | 5664604200 | 73000 | 73000 | 73000 | 72900 | 69 |
| 439 | 20231206 | 113600 | 5659567300 | 73000 | 73000 | 73000 | 72800 | 176 |
| 440 | 20231206 | 113500 | 5646739000 | 73000 | 73000 | 73000 | 72900 | 290 |
| 441 | 20231206 | 113400 | 5625582100 | 73000 | 73000 | 73000 | 72900 | 78 |
| 442 | 20231206 | 113300 | 5619890800 | 73000 | 72900 | 73000 | 72800 | 86 |
| 443 | 20231206 | 113200 | 5613621300 | 72900 | 72900 | 72900 | 72800 | 109 |
| 444 | 20231206 | 113100 | 5605675300 | 72900 | 72900 | 72900 | 72800 | 264 |
| 445 | 20231206 | 113000 | 5586443600 | 72900 | 72800 | 73000 | 72800 | 74 |
| 446 | 20231206 | 112900 | 5581052600 | 72900 | 72900 | 73000 | 72800 | 403 |
| 447 | 20231206 | 112800 | 5551673500 | 72800 | 72900 | 72900 | 72800 | 306 |
| 448 | 20231206 | 112700 | 5529369600 | 72800 | 72800 | 72900 | 72700 | 81 |
| 449 | 20231206 | 112600 | 5523469000 | 72800 | 72700 | 72900 | 72700 | 240 |
| 450 | 20231206 | 112500 | 5506013900 | 72800 | 72900 | 72900 | 72800 | 158 |
| 451 | 20231206 | 112400 | 5494503300 | 72900 | 72900 | 72900 | 72800 | 148 |
| 452 | 20231206 | 112300 | 5483718100 | 72900 | 72900 | 72900 | 72800 | 134 |
| 453 | 20231206 | 112200 | 5473954900 | 72800 | 72800 | 72900 | 72800 | 162 |
| 454 | 20231206 | 112100 | 5462157300 | 72800 | 72800 | 72900 | 72700 | 878 |
| 455 | 20231206 | 112000 | 5398220600 | 72800 | 72700 | 72800 | 72700 | 103 |
| 456 | 20231206 | 111900 | 5390725600 | 72700 | 72800 | 72800 | 72700 | 126 |
| 457 | 20231206 | 111800 | 5381560800 | 72600 | 72700 | 72800 | 72600 | 213 |
| 458 | 20231206 | 111700 | 5366080800 | 72700 | 72800 | 72800 | 72700 | 338 |
| 459 | 20231206 | 111600 | 5341497000 | 72800 | 72800 | 72800 | 72700 | 156 |
| 460 | 20231206 | 111500 | 5330143900 | 72700 | 72800 | 72800 | 72700 | 338 |
| 461 | 20231206 | 111400 | 5305554100 | 72600 | 72600 | 72700 | 72600 | 2153 |
| 462 | 20231206 | 111300 | 5149057500 | 72500 | 72600 | 72600 | 72500 | 243 |
| 463 | 20231206 | 111200 | 5131431800 | 72700 | 72600 | 72700 | 72500 | 238 |
| 464 | 20231206 | 111100 | 5114158800 | 72600 | 72600 | 72700 | 72500 | 92 |
| 465 | 20231206 | 111000 | 5107477500 | 72600 | 72600 | 72700 | 72500 | 107 |
| 466 | 20231206 | 110900 | 5099713400 | 72600 | 72600 | 72700 | 72600 | 566 |
| 467 | 20231206 | 110800 | 5058579800 | 72500 | 72600 | 72700 | 72500 | 379 |
| 468 | 20231206 | 110700 | 5031066000 | 72500 | 72700 | 72700 | 72500 | 1088 |
| 469 | 20231206 | 110600 | 4952174000 | 72600 | 72700 | 72700 | 72600 | 234 |
| 470 | 20231206 | 110500 | 4935178100 | 72600 | 72600 | 72700 | 72600 | 107 |
| 471 | 20231206 | 110400 | 4927405900 | 72700 | 72600 | 72800 | 72600 | 105 |
| 472 | 20231206 | 110300 | 4919781100 | 72600 | 72700 | 72700 | 72600 | 265 |
| 473 | 20231206 | 110200 | 4900531200 | 72700 | 72700 | 72800 | 72700 | 102 |
| 474 | 20231206 | 110100 | 4893111200 | 72700 | 72700 | 72800 | 72700 | 153 |
| 475 | 20231206 | 110000 | 4881979400 | 72700 | 72700 | 72800 | 72700 | 163 |
| 476 | 20231206 | 105900 | 4870128500 | 72700 | 72800 | 72800 | 72600 | 133 |
| 477 | 20231206 | 105800 | 4860461400 | 72800 | 72600 | 72800 | 72600 | 418 |
| 478 | 20231206 | 105700 | 4830085700 | 72600 | 72600 | 72700 | 72600 | 635 |
| 479 | 20231206 | 105600 | 4783934400 | 72700 | 72700 | 72700 | 72600 | 154 |
| 480 | 20231206 | 105500 | 4772741900 | 72700 | 72600 | 72700 | 72600 | 302 |
| 481 | 20231206 | 105400 | 4750812500 | 72700 | 72700 | 72800 | 72700 | 205 |
| 482 | 20231206 | 105300 | 4735903800 | 72700 | 72800 | 72900 | 72700 | 161 |
| 483 | 20231206 | 105200 | 4724182700 | 72900 | 72800 | 72900 | 72600 | 226 |
| 484 | 20231206 | 105100 | 4707734400 | 72500 | 72800 | 72800 | 72500 | 916 |
| 485 | 20231206 | 105000 | 4641177400 | 72900 | 72800 | 72900 | 72700 | 791 |
| 486 | 20231206 | 104900 | 4583639200 | 72800 | 72900 | 72900 | 72800 | 125 |
| 487 | 20231206 | 104800 | 4574533300 | 72800 | 72900 | 72900 | 72800 | 136 |
| 488 | 20231206 | 104700 | 4564630500 | 72900 | 72900 | 72900 | 72800 | 376 |
| 489 | 20231206 | 104600 | 4537223400 | 72800 | 72900 | 73000 | 72800 | 407 |
| 490 | 20231206 | 104500 | 4507549100 | 72900 | 72900 | 73000 | 72900 | 223 |
| 491 | 20231206 | 104400 | 4491292100 | 72900 | 72800 | 72900 | 72800 | 712 |
| 492 | 20231206 | 104300 | 4439390600 | 72900 | 72700 | 72900 | 72600 | 336 |
| 493 | 20231206 | 104200 | 4414935200 | 72700 | 72700 | 72800 | 72600 | 423 |
| 494 | 20231206 | 104100 | 4384159900 | 72600 | 72700 | 72800 | 72600 | 362 |
| 495 | 20231206 | 104000 | 4357846800 | 72800 | 72800 | 72800 | 72700 | 165 |
| 496 | 20231206 | 103900 | 4345845400 | 72800 | 72700 | 72800 | 72700 | 156 |
| 497 | 20231206 | 103800 | 4334500500 | 72700 | 72700 | 72800 | 72700 | 165 |
| 498 | 20231206 | 103700 | 4322500700 | 72700 | 72700 | 72700 | 72600 | 184 |
| 499 | 20231206 | 103600 | 4309127200 | 72800 | 72700 | 72800 | 72700 | 343 |
| 500 | 20231206 | 103500 | 4284186300 | 72700 | 72600 | 72700 | 72600 | 384 |
| 501 | 20231206 | 103400 | 4256280800 | 72500 | 72600 | 72600 | 72500 | 71 |
| 502 | 20231206 | 103300 | 4251129700 | 72500 | 72600 | 72600 | 72500 | 139 |
| 503 | 20231206 | 103200 | 4241049000 | 72600 | 72500 | 72600 | 72500 | 386 |
| 504 | 20231206 | 103100 | 4213037400 | 72500 | 72500 | 72500 | 72500 | 149 |
| 505 | 20231206 | 103000 | 4202234900 | 72400 | 72400 | 72500 | 72400 | 158 |
| 506 | 20231206 | 102900 | 4190787700 | 72500 | 72500 | 72500 | 72400 | 190 |
| 507 | 20231206 | 102800 | 4177025300 | 72500 | 72400 | 72500 | 72400 | 199 |
| 508 | 20231206 | 102700 | 4162610900 | 72400 | 72500 | 72500 | 72400 | 500 |
| 509 | 20231206 | 102600 | 4126368800 | 72500 | 72600 | 72600 | 72500 | 139 |
| 510 | 20231206 | 102500 | 4116287700 | 72600 | 72600 | 72700 | 72600 | 127 |
| 511 | 20231206 | 102400 | 4107061400 | 72500 | 72500 | 72500 | 72500 | 35 |
| 512 | 20231206 | 102300 | 4104523900 | 72500 | 72600 | 72600 | 72500 | 188 |
| 513 | 20231206 | 102200 | 4090881600 | 72600 | 72700 | 72700 | 72600 | 44 |
| 514 | 20231206 | 102100 | 4087686800 | 72700 | 72700 | 72700 | 72700 | 118 |
| 515 | 20231206 | 102000 | 4079108200 | 72700 | 72800 | 72800 | 72700 | 271 |
| 516 | 20231206 | 101900 | 4059387200 | 72700 | 72500 | 72700 | 72500 | 829 |
| 517 | 20231206 | 101800 | 3999240600 | 72400 | 72400 | 72500 | 72400 | 100 |
| 518 | 20231206 | 101700 | 3991999600 | 72400 | 72400 | 72500 | 72400 | 150 |
| 519 | 20231206 | 101600 | 3981130800 | 72500 | 72400 | 72500 | 72400 | 115 |
| 520 | 20231206 | 101500 | 3972798500 | 72400 | 72500 | 72500 | 72400 | 63 |
| 521 | 20231206 | 101400 | 3968232200 | 72500 | 72400 | 72500 | 72400 | 62 |
| 522 | 20231206 | 101300 | 3963743100 | 72400 | 72400 | 72500 | 72400 | 175 |
| 523 | 20231206 | 101200 | 3951067500 | 72400 | 72400 | 72500 | 72300 | 63 |
| 524 | 20231206 | 101100 | 3946507900 | 72300 | 72500 | 72500 | 72300 | 1224 |
| 525 | 20231206 | 101000 | 3857872600 | 72600 | 72800 | 72800 | 72500 | 1972 |
| 526 | 20231206 | 100900 | 3714650800 | 72700 | 72800 | 72900 | 72700 | 359 |
| 527 | 20231206 | 100800 | 3688512500 | 72900 | 72800 | 72900 | 72700 | 682 |
| 528 | 20231206 | 100700 | 3638864900 | 72800 | 72700 | 72800 | 72700 | 130 |
| 529 | 20231206 | 100600 | 3629410400 | 72800 | 72700 | 72800 | 72700 | 382 |
| 530 | 20231206 | 100500 | 3601621900 | 72800 | 72700 | 72800 | 72700 | 149 |
| 531 | 20231206 | 100400 | 3590783100 | 72800 | 72700 | 72800 | 72600 | 250 |
| 532 | 20231206 | 100300 | 3572615500 | 72600 | 72700 | 72800 | 72600 | 101 |
| 533 | 20231206 | 100200 | 3565274300 | 72700 | 72600 | 72800 | 72600 | 81 |
| 534 | 20231206 | 100100 | 3559383800 | 72700 | 72900 | 72900 | 72700 | 407 |
| 535 | 20231206 | 100000 | 3529758100 | 72900 | 72800 | 72900 | 72700 | 920 |
| 536 | 20231206 | 095900 | 3462739800 | 72800 | 72600 | 72800 | 72600 | 478 |
| 537 | 20231206 | 095800 | 3427960800 | 72700 | 72500 | 72800 | 72500 | 1334 |
| 538 | 20231206 | 095700 | 3330965600 | 72600 | 72600 | 72700 | 72500 | 528 |
| 539 | 20231206 | 095600 | 3292622300 | 72700 | 72600 | 72700 | 72500 | 3053 |
| 540 | 20231206 | 095500 | 3071040900 | 72600 | 72600 | 72700 | 72500 | 391 |
| 541 | 20231206 | 095400 | 3042661000 | 72700 | 72500 | 72700 | 72500 | 279 |
| 542 | 20231206 | 095300 | 3022415100 | 72500 | 72500 | 72700 | 72500 | 295 |
| 543 | 20231206 | 095200 | 3001005400 | 72700 | 72600 | 72700 | 72400 | 184 |
| 544 | 20231206 | 095100 | 2987658900 | 72700 | 72500 | 72700 | 72500 | 303 |
| 545 | 20231206 | 095000 | 2965677500 | 72500 | 72500 | 72700 | 72500 | 125 |
| 546 | 20231206 | 094900 | 2956607400 | 72700 | 72700 | 72800 | 72500 | 804 |
| 547 | 20231206 | 094800 | 2898182100 | 72600 | 72700 | 72700 | 72600 | 193 |
| 548 | 20231206 | 094700 | 2884161300 | 72700 | 72600 | 72700 | 72500 | 333 |
| 549 | 20231206 | 094600 | 2859983600 | 72600 | 72400 | 72600 | 72300 | 1286 |
| 550 | 20231206 | 094500 | 2766753800 | 72500 | 72200 | 72500 | 72200 | 1180 |
| 551 | 20231206 | 094400 | 2681390700 | 72200 | 72400 | 72400 | 72100 | 1278 |
| 552 | 20231206 | 094300 | 2589164700 | 72500 | 72400 | 72500 | 72200 | 490 |
| 553 | 20231206 | 094200 | 2553692000 | 72400 | 72200 | 72500 | 72200 | 1121 |
| 554 | 20231206 | 094100 | 2472477200 | 72400 | 72300 | 72400 | 72300 | 391 |
| 555 | 20231206 | 094000 | 2444168900 | 72400 | 72100 | 72400 | 72100 | 674 |
| 556 | 20231206 | 093900 | 2395461500 | 72200 | 72300 | 72300 | 72100 | 1466 |
| 557 | 20231206 | 093800 | 2289696600 | 72300 | 72300 | 72400 | 72200 | 269 |
| 558 | 20231206 | 093700 | 2270269400 | 72400 | 72600 | 72700 | 72200 | 4352 |
| 559 | 20231206 | 093600 | 1955078900 | 72600 | 72600 | 72800 | 72500 | 654 |
| 560 | 20231206 | 093500 | 1907604900 | 72600 | 72600 | 72800 | 72500 | 280 |
| 561 | 20231206 | 093400 | 1887276400 | 72800 | 72500 | 72800 | 72500 | 814 |
| 562 | 20231206 | 093300 | 1828226500 | 72400 | 72500 | 72500 | 72400 | 377 |
| 563 | 20231206 | 093200 | 1800906900 | 72500 | 72400 | 72600 | 72400 | 260 |
| 564 | 20231206 | 093100 | 1782063300 | 72500 | 72500 | 72600 | 72400 | 1121 |
| 565 | 20231206 | 093000 | 1700795000 | 72500 | 72600 | 72700 | 72500 | 419 |
| 566 | 20231206 | 092900 | 1670374300 | 72700 | 72600 | 72700 | 72500 | 386 |
| 567 | 20231206 | 092800 | 1642339800 | 72500 | 72700 | 72800 | 72500 | 1028 |
| 568 | 20231206 | 092700 | 1567651900 | 72800 | 72700 | 72800 | 72700 | 130 |
| 569 | 20231206 | 092600 | 1558198400 | 72800 | 72600 | 72800 | 72500 | 520 |
| 570 | 20231206 | 092500 | 1520459900 | 72600 | 72700 | 72700 | 72500 | 1133 |
| 571 | 20231206 | 092400 | 1438171600 | 72700 | 73000 | 73000 | 72700 | 582 |
| 572 | 20231206 | 092300 | 1395819600 | 72900 | 72900 | 73000 | 72900 | 348 |
| 573 | 20231206 | 092200 | 1370447700 | 72900 | 72900 | 73000 | 72900 | 538 |
| 574 | 20231206 | 092100 | 1331212900 | 72900 | 72900 | 73000 | 72900 | 90 |
| 575 | 20231206 | 092000 | 1324649300 | 72900 | 72900 | 73000 | 72900 | 361 |
| 576 | 20231206 | 091900 | 1298325300 | 72800 | 73000 | 73100 | 72800 | 361 |
| 577 | 20231206 | 091800 | 1272017400 | 73000 | 72700 | 73000 | 72700 | 775 |
| 578 | 20231206 | 091700 | 1215494900 | 72700 | 72800 | 72900 | 72600 | 268 |
| 579 | 20231206 | 091600 | 1195973800 | 72800 | 72500 | 72800 | 72500 | 223 |
| 580 | 20231206 | 091500 | 1179765400 | 72400 | 72900 | 72900 | 72400 | 2845 |
| 581 | 20231206 | 091400 | 973145000 | 72900 | 73000 | 73000 | 72800 | 1065 |
| 582 | 20231206 | 091300 | 895541300 | 73000 | 72800 | 73000 | 72800 | 944 |
| 583 | 20231206 | 091200 | 826784000 | 72800 | 72900 | 72900 | 72700 | 237 |
| 584 | 20231206 | 091100 | 809529400 | 72800 | 72900 | 73000 | 72700 | 1299 |
| 585 | 20231206 | 091000 | 714910000 | 72900 | 72900 | 73000 | 72700 | 478 |
| 586 | 20231206 | 090900 | 680105700 | 72800 | 73000 | 73100 | 72800 | 829 |
| 587 | 20231206 | 090800 | 619680000 | 73200 | 72900 | 73200 | 72900 | 506 |
| 588 | 20231206 | 090700 | 582712400 | 72900 | 73000 | 73100 | 72800 | 409 |
| 589 | 20231206 | 090600 | 552879200 | 73000 | 73100 | 73100 | 72600 | 1672 |
| 590 | 20231206 | 090500 | 431205900 | 73100 | 72900 | 73200 | 72800 | 43 |
| 591 | 20231206 | 090400 | 428063500 | 72900 | 73200 | 73300 | 72900 | 623 |
| 592 | 20231206 | 090300 | 382576500 | 73300 | 73400 | 73400 | 73100 | 987 |
| 593 | 20231206 | 090200 | 310192100 | 73100 | 73100 | 73400 | 72900 | 2292 |
| 594 | 20231206 | 090100 | 142254400 | 73100 | 73000 | 73100 | 72800 | 192 |
| 595 | 20231206 | 090000 | 128249600 | 73000 | 73000 | 73100 | 72700 | 1756 |