35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 191100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 21747 |
| 3 | 20231211 | 191000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 4 | 20231211 | 190900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 5 | 20231211 | 190800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 6 | 20231211 | 190700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 7 | 20231211 | 190600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 8 | 20231211 | 190500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 9 | 20231211 | 190400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 10 | 20231211 | 190300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 11 | 20231211 | 190200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 12 | 20231211 | 190100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 13 | 20231211 | 190000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 14 | 20231211 | 185900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 15 | 20231211 | 185800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 16 | 20231211 | 185700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 17 | 20231211 | 185600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 18 | 20231211 | 185500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 19 | 20231211 | 185400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 20 | 20231211 | 185300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 21 | 20231211 | 185200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 22 | 20231211 | 185100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 23 | 20231211 | 185000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 24 | 20231211 | 184900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 25 | 20231211 | 184800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 26 | 20231211 | 184700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 27 | 20231211 | 184600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 28 | 20231211 | 184500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 29 | 20231211 | 184400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 30 | 20231211 | 184300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 31 | 20231211 | 184200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 32 | 20231211 | 184100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 21747 |
| 33 | 20231211 | 184000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 34 | 20231211 | 183900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 35 | 20231211 | 183800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 36 | 20231211 | 183700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 37 | 20231211 | 183600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 38 | 20231211 | 183500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 39 | 20231211 | 183400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 40 | 20231211 | 183300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 41 | 20231211 | 183200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 42 | 20231211 | 183100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 43 | 20231211 | 183000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 44 | 20231211 | 182900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 45 | 20231211 | 182800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 46 | 20231211 | 182700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 47 | 20231211 | 182600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 48 | 20231211 | 182500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 49 | 20231211 | 182400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 50 | 20231211 | 182300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 51 | 20231211 | 182200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 52 | 20231211 | 182100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 53 | 20231211 | 182000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 54 | 20231211 | 181900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 55 | 20231211 | 181800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 56 | 20231211 | 181700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 57 | 20231211 | 181600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 58 | 20231211 | 181500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 59 | 20231211 | 181400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 60 | 20231211 | 181300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 61 | 20231211 | 181200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 62 | 20231211 | 181100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 21747 |
| 63 | 20231211 | 181000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 64 | 20231211 | 180900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 65 | 20231211 | 180800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 66 | 20231211 | 180700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 67 | 20231211 | 180600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 68 | 20231211 | 180500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 69 | 20231211 | 180400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 70 | 20231211 | 180300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 71 | 20231211 | 180200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 72 | 20231211 | 180100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 73 | 20231211 | 180000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 74 | 20231211 | 175900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 75 | 20231211 | 175800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 76 | 20231211 | 175700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 77 | 20231211 | 175600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 78 | 20231211 | 175500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 79 | 20231211 | 175400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 80 | 20231211 | 175300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 81 | 20231211 | 175200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 82 | 20231211 | 175100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 83 | 20231211 | 175000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 84 | 20231211 | 174900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 85 | 20231211 | 174800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 86 | 20231211 | 174700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 87 | 20231211 | 174600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 88 | 20231211 | 174500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 89 | 20231211 | 174400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 90 | 20231211 | 174300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 91 | 20231211 | 174200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 92 | 20231211 | 174100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 21747 |
| 93 | 20231211 | 174000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 94 | 20231211 | 173900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 95 | 20231211 | 173800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 96 | 20231211 | 173700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 97 | 20231211 | 173600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 98 | 20231211 | 173500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 99 | 20231211 | 173400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 100 | 20231211 | 173300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 101 | 20231211 | 173200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 102 | 20231211 | 173100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 103 | 20231211 | 173000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 104 | 20231211 | 172900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 105 | 20231211 | 172800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 106 | 20231211 | 172700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 107 | 20231211 | 172600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 108 | 20231211 | 172500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 109 | 20231211 | 172400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 110 | 20231211 | 172300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 111 | 20231211 | 172200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 112 | 20231211 | 172100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 113 | 20231211 | 172000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 114 | 20231211 | 171900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 115 | 20231211 | 171800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 116 | 20231211 | 171700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 117 | 20231211 | 171600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 118 | 20231211 | 171500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 119 | 20231211 | 171400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 120 | 20231211 | 171300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 121 | 20231211 | 171200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 122 | 20231211 | 171100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 21747 |
| 123 | 20231211 | 171000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 124 | 20231211 | 170900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 125 | 20231211 | 170800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 126 | 20231211 | 170700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 127 | 20231211 | 170600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 128 | 20231211 | 170500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 129 | 20231211 | 170400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 130 | 20231211 | 170300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 131 | 20231211 | 170200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 132 | 20231211 | 170100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 133 | 20231211 | 170000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 134 | 20231211 | 165900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 135 | 20231211 | 165800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 136 | 20231211 | 165700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 137 | 20231211 | 165600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 138 | 20231211 | 165500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 139 | 20231211 | 165400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 140 | 20231211 | 165300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 141 | 20231211 | 165200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 142 | 20231211 | 165100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 143 | 20231211 | 165000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 144 | 20231211 | 164900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 145 | 20231211 | 164800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 146 | 20231211 | 164700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 147 | 20231211 | 164600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 148 | 20231211 | 164500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 149 | 20231211 | 164400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 150 | 20231211 | 164300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 151 | 20231211 | 164200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 152 | 20231211 | 164100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 21747 |
| 153 | 20231211 | 164000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 154 | 20231211 | 163900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 155 | 20231211 | 163800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 156 | 20231211 | 163700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 157 | 20231211 | 163600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 158 | 20231211 | 163500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 159 | 20231211 | 163400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 160 | 20231211 | 163300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 161 | 20231211 | 163200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 162 | 20231211 | 163100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 163 | 20231211 | 163000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 164 | 20231211 | 162900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 165 | 20231211 | 162800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 166 | 20231211 | 162700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 167 | 20231211 | 162600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 168 | 20231211 | 162500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 169 | 20231211 | 162400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 170 | 20231211 | 162300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 171 | 20231211 | 162200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 172 | 20231211 | 162100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 173 | 20231211 | 162000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 174 | 20231211 | 161900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 175 | 20231211 | 161800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 176 | 20231211 | 161700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 177 | 20231211 | 161600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 178 | 20231211 | 161500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 179 | 20231211 | 161400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 180 | 20231211 | 161300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 181 | 20231211 | 161200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 182 | 20231211 | 161100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 21747 |
| 183 | 20231211 | 161000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 184 | 20231211 | 160900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 185 | 20231211 | 160800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 186 | 20231211 | 160700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 187 | 20231211 | 160600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 188 | 20231211 | 160500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 189 | 20231211 | 160400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 190 | 20231211 | 160300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 191 | 20231211 | 160200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 192 | 20231211 | 160100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 193 | 20231211 | 160000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 194 | 20231211 | 155900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 195 | 20231211 | 155800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 196 | 20231211 | 155700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 197 | 20231211 | 155600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 198 | 20231211 | 155500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 199 | 20231211 | 155400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 200 | 20231211 | 155300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 201 | 20231211 | 155200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 202 | 20231211 | 155100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 203 | 20231211 | 155000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 204 | 20231211 | 154900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 205 | 20231211 | 154800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 206 | 20231211 | 154700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 207 | 20231211 | 154600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 208 | 20231211 | 154500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 209 | 20231211 | 154400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 210 | 20231211 | 154300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 211 | 20231211 | 154200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 212 | 20231211 | 154100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 21747 |
| 213 | 20231211 | 154000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 214 | 20231211 | 153900 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 215 | 20231211 | 153800 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 216 | 20231211 | 153700 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 217 | 20231211 | 153600 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 218 | 20231211 | 153500 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 219 | 20231211 | 153400 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 220 | 20231211 | 153300 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 221 | 20231211 | 153200 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 222 | 20231211 | 153100 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 0 |
| 223 | 20231211 | 153000 | 23955652700 | 125300 | 125300 | 125300 | 125300 | 21747 |
| 224 | 20231211 | 152900 | 21230753600 | 125300 | 125300 | 125300 | 125300 | 0 |
| 225 | 20231211 | 152800 | 21230753600 | 125300 | 125300 | 125300 | 125300 | 0 |
| 226 | 20231211 | 152700 | 21230753600 | 125300 | 125300 | 125300 | 125300 | 0 |
| 227 | 20231211 | 152600 | 21230753600 | 125300 | 125300 | 125300 | 125300 | 0 |
| 228 | 20231211 | 152500 | 21230753600 | 125300 | 125300 | 125300 | 125300 | 0 |
| 229 | 20231211 | 152400 | 21230753600 | 125300 | 125300 | 125300 | 125300 | 0 |
| 230 | 20231211 | 152300 | 21230753600 | 125300 | 125300 | 125300 | 125300 | 0 |
| 231 | 20231211 | 152200 | 21230753600 | 125300 | 125300 | 125300 | 125300 | 0 |
| 232 | 20231211 | 152100 | 21230753600 | 125300 | 125300 | 125300 | 125300 | 0 |
| 233 | 20231211 | 152000 | 21230753600 | 125300 | 125300 | 125300 | 125300 | 0 |
| 234 | 20231211 | 151900 | 21230753600 | 125300 | 125200 | 125300 | 125000 | 320 |
| 235 | 20231211 | 151800 | 21190713400 | 125300 | 125400 | 125400 | 125200 | 366 |
| 236 | 20231211 | 151700 | 21144857500 | 125400 | 125400 | 125400 | 125300 | 372 |
| 237 | 20231211 | 151600 | 21098216500 | 125400 | 125500 | 125500 | 125300 | 1064 |
| 238 | 20231211 | 151500 | 20964764900 | 125500 | 125400 | 125500 | 125300 | 1234 |
| 239 | 20231211 | 151400 | 20810029900 | 125400 | 125500 | 125500 | 125200 | 501 |
| 240 | 20231211 | 151300 | 20747224100 | 125500 | 125400 | 125500 | 125300 | 576 |
| 241 | 20231211 | 151200 | 20674975100 | 125500 | 125500 | 125500 | 125300 | 1626 |
| 242 | 20231211 | 151100 | 20471047500 | 125500 | 125500 | 125500 | 125400 | 570 |
| 243 | 20231211 | 151000 | 20399528500 | 125400 | 125500 | 125500 | 125400 | 509 |
| 244 | 20231211 | 150900 | 20335651900 | 125500 | 125400 | 125500 | 125300 | 2251 |
| 245 | 20231211 | 150800 | 20053302000 | 125400 | 125400 | 125400 | 125300 | 841 |
| 246 | 20231211 | 150700 | 19947858200 | 125400 | 125400 | 125400 | 125300 | 840 |
| 247 | 20231211 | 150600 | 19842550000 | 125400 | 125200 | 125400 | 125100 | 3174 |
| 248 | 20231211 | 150500 | 19444997800 | 125200 | 125100 | 125200 | 125000 | 661 |
| 249 | 20231211 | 150400 | 19362297700 | 125100 | 125100 | 125100 | 125000 | 271 |
| 250 | 20231211 | 150300 | 19328409600 | 125000 | 125100 | 125100 | 125000 | 113 |
| 251 | 20231211 | 150200 | 19314275600 | 125100 | 125100 | 125100 | 124900 | 113 |
| 252 | 20231211 | 150100 | 19300141000 | 125100 | 125100 | 125200 | 124900 | 314 |
| 253 | 20231211 | 150000 | 19260861800 | 125100 | 125200 | 125200 | 125100 | 1040 |
| 254 | 20231211 | 145900 | 19130742400 | 125200 | 125000 | 125200 | 125000 | 1233 |
| 255 | 20231211 | 145800 | 18976483400 | 125100 | 125000 | 125100 | 124900 | 1139 |
| 256 | 20231211 | 145700 | 18834040000 | 125000 | 125000 | 125000 | 124900 | 617 |
| 257 | 20231211 | 145600 | 18756930300 | 125000 | 125000 | 125000 | 124900 | 397 |
| 258 | 20231211 | 145500 | 18707321800 | 124900 | 124900 | 125000 | 124900 | 506 |
| 259 | 20231211 | 145400 | 18644081000 | 125000 | 125000 | 125000 | 124900 | 592 |
| 260 | 20231211 | 145300 | 18570091200 | 125000 | 125000 | 125000 | 124900 | 317 |
| 261 | 20231211 | 145200 | 18530481700 | 124900 | 125000 | 125000 | 124900 | 511 |
| 262 | 20231211 | 145100 | 18466609000 | 125000 | 124800 | 125000 | 124800 | 849 |
| 263 | 20231211 | 145000 | 18360562900 | 124800 | 124900 | 124900 | 124800 | 382 |
| 264 | 20231211 | 144900 | 18312872000 | 124900 | 124900 | 124900 | 124800 | 438 |
| 265 | 20231211 | 144800 | 18258171300 | 124900 | 124900 | 124900 | 124800 | 474 |
| 266 | 20231211 | 144700 | 18198978700 | 124900 | 125000 | 125000 | 124800 | 876 |
| 267 | 20231211 | 144600 | 18089591400 | 125000 | 125000 | 125100 | 124900 | 477 |
| 268 | 20231211 | 144500 | 18029969200 | 125000 | 125000 | 125100 | 124900 | 622 |
| 269 | 20231211 | 144400 | 17952220900 | 125000 | 125000 | 125000 | 124900 | 248 |
| 270 | 20231211 | 144300 | 17921230300 | 125000 | 125000 | 125000 | 124900 | 365 |
| 271 | 20231211 | 144200 | 17875610300 | 125000 | 124900 | 125000 | 124900 | 731 |
| 272 | 20231211 | 144100 | 17784240400 | 124900 | 125000 | 125000 | 124900 | 385 |
| 273 | 20231211 | 144000 | 17736130800 | 125000 | 125000 | 125000 | 124800 | 2135 |
| 274 | 20231211 | 143900 | 17469332100 | 125000 | 124900 | 125000 | 124800 | 349 |
| 275 | 20231211 | 143800 | 17425734600 | 124900 | 125000 | 125000 | 124900 | 949 |
| 276 | 20231211 | 143700 | 17307134000 | 125000 | 124800 | 125000 | 124800 | 172 |
| 277 | 20231211 | 143600 | 17285648000 | 124800 | 125000 | 125000 | 124800 | 830 |
| 278 | 20231211 | 143500 | 17181980600 | 125000 | 124900 | 125000 | 124800 | 2168 |
| 279 | 20231211 | 143400 | 16911194000 | 124800 | 124800 | 124900 | 124700 | 2464 |
| 280 | 20231211 | 143300 | 16603659600 | 124800 | 124800 | 124800 | 124700 | 692 |
| 281 | 20231211 | 143200 | 16517305100 | 124700 | 124800 | 124800 | 124700 | 600 |
| 282 | 20231211 | 143100 | 16442438500 | 124700 | 124700 | 124800 | 124700 | 190 |
| 283 | 20231211 | 143000 | 16418736100 | 124700 | 124800 | 124800 | 124700 | 388 |
| 284 | 20231211 | 142900 | 16370318400 | 124800 | 124700 | 124800 | 124600 | 1547 |
| 285 | 20231211 | 142800 | 16177413400 | 124600 | 124400 | 124700 | 124400 | 2888 |
| 286 | 20231211 | 142700 | 15817640400 | 124300 | 124400 | 124500 | 124200 | 205 |
| 287 | 20231211 | 142600 | 15792148300 | 124400 | 124300 | 124400 | 124300 | 309 |
| 288 | 20231211 | 142500 | 15753712500 | 124300 | 124500 | 124600 | 124200 | 1173 |
| 289 | 20231211 | 142400 | 15607687600 | 124400 | 124400 | 124500 | 124400 | 235 |
| 290 | 20231211 | 142300 | 15578446400 | 124400 | 124400 | 124500 | 124300 | 198 |
| 291 | 20231211 | 142200 | 15553816500 | 124400 | 124400 | 124500 | 124200 | 421 |
| 292 | 20231211 | 142100 | 15501419300 | 124500 | 124500 | 124600 | 124400 | 1427 |
| 293 | 20231211 | 142000 | 15323759500 | 124500 | 124500 | 124500 | 124400 | 446 |
| 294 | 20231211 | 141900 | 15268236900 | 124500 | 124400 | 124500 | 124400 | 446 |
| 295 | 20231211 | 141800 | 15212717800 | 124400 | 124400 | 124500 | 124100 | 431 |
| 296 | 20231211 | 141700 | 15159111900 | 124400 | 124300 | 124500 | 124100 | 700 |
| 297 | 20231211 | 141600 | 15072074900 | 124300 | 124500 | 124500 | 124200 | 776 |
| 298 | 20231211 | 141500 | 14975516200 | 124400 | 124500 | 124500 | 124200 | 369 |
| 299 | 20231211 | 141400 | 14929608700 | 124400 | 124300 | 124500 | 124100 | 309 |
| 300 | 20231211 | 141300 | 14891179100 | 124500 | 124400 | 124500 | 124200 | 1717 |
| 301 | 20231211 | 141200 | 14677459800 | 124200 | 124200 | 124500 | 124100 | 2041 |
| 302 | 20231211 | 141100 | 14423432300 | 124200 | 124100 | 124400 | 124100 | 294 |
| 303 | 20231211 | 141000 | 14386928000 | 124100 | 124400 | 124500 | 124100 | 763 |
| 304 | 20231211 | 140900 | 14292064900 | 124500 | 124400 | 124500 | 124200 | 264 |
| 305 | 20231211 | 140800 | 14259220200 | 124300 | 124400 | 124500 | 124100 | 374 |
| 306 | 20231211 | 140700 | 14212758300 | 124400 | 124500 | 124500 | 124200 | 298 |
| 307 | 20231211 | 140600 | 14175685300 | 124500 | 124400 | 124500 | 124300 | 398 |
| 308 | 20231211 | 140500 | 14126166600 | 124400 | 124400 | 124400 | 124200 | 260 |
| 309 | 20231211 | 140400 | 14093845500 | 124300 | 124400 | 124500 | 124200 | 373 |
| 310 | 20231211 | 140300 | 14047453400 | 124400 | 124500 | 124500 | 124300 | 834 |
| 311 | 20231211 | 140200 | 13943708000 | 124500 | 124500 | 124500 | 124400 | 268 |
| 312 | 20231211 | 140100 | 13910349300 | 124500 | 124500 | 124500 | 124400 | 446 |
| 313 | 20231211 | 140000 | 13854833800 | 124500 | 124400 | 124500 | 124400 | 321 |
| 314 | 20231211 | 135900 | 13814871800 | 124500 | 124400 | 124500 | 124400 | 217 |
| 315 | 20231211 | 135800 | 13787863500 | 124400 | 124500 | 124500 | 124300 | 199 |
| 316 | 20231211 | 135700 | 13763105300 | 124400 | 124400 | 124500 | 124300 | 282 |
| 317 | 20231211 | 135600 | 13728016600 | 124400 | 124300 | 124500 | 124300 | 326 |
| 318 | 20231211 | 135500 | 13687437200 | 124400 | 124500 | 124500 | 124200 | 301 |
| 319 | 20231211 | 135400 | 13650002300 | 124500 | 124400 | 124500 | 124300 | 466 |
| 320 | 20231211 | 135300 | 13591995000 | 124400 | 124500 | 124500 | 124400 | 417 |
| 321 | 20231211 | 135200 | 13540087800 | 124500 | 124400 | 124500 | 124100 | 756 |
| 322 | 20231211 | 135100 | 13446050300 | 124500 | 124500 | 124500 | 124400 | 539 |
| 323 | 20231211 | 135000 | 13378953700 | 124400 | 124500 | 124500 | 124400 | 356 |
| 324 | 20231211 | 134900 | 13334644400 | 124400 | 124500 | 124500 | 124200 | 539 |
| 325 | 20231211 | 134800 | 13267605700 | 124500 | 124300 | 124500 | 124300 | 532 |
| 326 | 20231211 | 134700 | 13201389000 | 124400 | 124400 | 124500 | 124300 | 693 |
| 327 | 20231211 | 134600 | 13115164900 | 124300 | 124400 | 124400 | 124200 | 429 |
| 328 | 20231211 | 134500 | 13061814500 | 124400 | 124400 | 124400 | 124300 | 491 |
| 329 | 20231211 | 134400 | 13000740100 | 124300 | 124300 | 124400 | 124300 | 428 |
| 330 | 20231211 | 134300 | 12947525800 | 124300 | 124200 | 124300 | 124100 | 588 |
| 331 | 20231211 | 134200 | 12874451900 | 124300 | 124200 | 124300 | 124200 | 312 |
| 332 | 20231211 | 134100 | 12835680000 | 124200 | 124300 | 124300 | 124200 | 425 |
| 333 | 20231211 | 134000 | 12782862800 | 124200 | 124100 | 124300 | 124100 | 195 |
| 334 | 20231211 | 133900 | 12758634300 | 124100 | 124200 | 124200 | 124000 | 320 |
| 335 | 20231211 | 133800 | 12718917100 | 124300 | 124200 | 124300 | 124100 | 286 |
| 336 | 20231211 | 133700 | 12683399400 | 124200 | 124100 | 124300 | 124100 | 316 |
| 337 | 20231211 | 133600 | 12644153500 | 124000 | 124200 | 124200 | 124000 | 312 |
| 338 | 20231211 | 133500 | 12605410700 | 124200 | 124200 | 124200 | 124000 | 228 |
| 339 | 20231211 | 133400 | 12577113200 | 124100 | 124200 | 124200 | 124000 | 375 |
| 340 | 20231211 | 133300 | 12530571200 | 124000 | 124200 | 124200 | 124000 | 241 |
| 341 | 20231211 | 133200 | 12500674600 | 124200 | 124100 | 124200 | 124000 | 176 |
| 342 | 20231211 | 133100 | 12478825300 | 124100 | 124100 | 124200 | 124100 | 155 |
| 343 | 20231211 | 133000 | 12459582200 | 124100 | 124100 | 124200 | 124000 | 232 |
| 344 | 20231211 | 132900 | 12430801800 | 124100 | 124200 | 124200 | 124100 | 148 |
| 345 | 20231211 | 132800 | 12412425300 | 124200 | 124200 | 124200 | 124100 | 237 |
| 346 | 20231211 | 132700 | 12383001200 | 124200 | 124200 | 124200 | 124000 | 329 |
| 347 | 20231211 | 132600 | 12342157000 | 124200 | 124200 | 124200 | 124100 | 104 |
| 348 | 20231211 | 132500 | 12329241600 | 124200 | 124100 | 124200 | 124000 | 215 |
| 349 | 20231211 | 132400 | 12302549600 | 124100 | 124200 | 124300 | 124100 | 164 |
| 350 | 20231211 | 132300 | 12282185400 | 124300 | 124300 | 124300 | 124200 | 138 |
| 351 | 20231211 | 132200 | 12265032200 | 124300 | 124200 | 124300 | 123800 | 129 |
| 352 | 20231211 | 132100 | 12249014000 | 124100 | 124300 | 124300 | 124100 | 181 |
| 353 | 20231211 | 132000 | 12226526800 | 124200 | 124200 | 124300 | 123800 | 253 |
| 354 | 20231211 | 131900 | 12195142100 | 124200 | 124100 | 124200 | 123900 | 124 |
| 355 | 20231211 | 131800 | 12179762400 | 124100 | 124200 | 124200 | 124000 | 218 |
| 356 | 20231211 | 131700 | 12152705200 | 124200 | 124200 | 124200 | 124100 | 228 |
| 357 | 20231211 | 131600 | 12124388800 | 124200 | 124100 | 124200 | 123900 | 288 |
| 358 | 20231211 | 131500 | 12088678700 | 124100 | 124200 | 124200 | 123800 | 223 |
| 359 | 20231211 | 131400 | 12061044800 | 124200 | 124000 | 124200 | 124000 | 142 |
| 360 | 20231211 | 131300 | 12043419000 | 124000 | 124000 | 124000 | 123900 | 149 |
| 361 | 20231211 | 131200 | 12024944400 | 124000 | 124000 | 124100 | 123800 | 217 |
| 362 | 20231211 | 131100 | 11998051200 | 124100 | 124000 | 124100 | 124000 | 129 |
| 363 | 20231211 | 131000 | 11982045600 | 124100 | 124000 | 124100 | 123800 | 197 |
| 364 | 20231211 | 130900 | 11957627100 | 124000 | 124100 | 124100 | 123800 | 143 |
| 365 | 20231211 | 130800 | 11939908200 | 124100 | 124000 | 124100 | 123900 | 180 |
| 366 | 20231211 | 130700 | 11917583200 | 124000 | 123900 | 124000 | 123800 | 233 |
| 367 | 20231211 | 130600 | 11888719400 | 123900 | 124000 | 124000 | 123800 | 79 |
| 368 | 20231211 | 130500 | 11878931100 | 123900 | 123800 | 124000 | 123800 | 70 |
| 369 | 20231211 | 130400 | 11870258200 | 123900 | 123900 | 123900 | 123800 | 172 |
| 370 | 20231211 | 130300 | 11848955200 | 123800 | 123900 | 123900 | 123800 | 172 |
| 371 | 20231211 | 130200 | 11827661000 | 123900 | 124000 | 124000 | 123800 | 29 |
| 372 | 20231211 | 130100 | 11824067900 | 123900 | 123800 | 124000 | 123800 | 271 |
| 373 | 20231211 | 130000 | 11790509300 | 123800 | 123700 | 124000 | 123700 | 219 |
| 374 | 20231211 | 125900 | 11763385000 | 123800 | 123800 | 124100 | 123700 | 494 |
| 375 | 20231211 | 125800 | 11702150600 | 123800 | 123900 | 123900 | 123800 | 61 |
| 376 | 20231211 | 125700 | 11694597000 | 123900 | 124000 | 124100 | 123800 | 585 |
| 377 | 20231211 | 125600 | 11622066700 | 124100 | 124100 | 124100 | 124000 | 561 |
| 378 | 20231211 | 125500 | 11552496800 | 124000 | 124100 | 124100 | 124000 | 305 |
| 379 | 20231211 | 125400 | 11514657800 | 124100 | 124000 | 124100 | 124000 | 85 |
| 380 | 20231211 | 125300 | 11504111200 | 124000 | 123800 | 124100 | 123800 | 244 |
| 381 | 20231211 | 125200 | 11473854000 | 123900 | 123900 | 123900 | 123800 | 81 |
| 382 | 20231211 | 125100 | 11463819000 | 123800 | 123900 | 123900 | 123800 | 108 |
| 383 | 20231211 | 125000 | 11450442300 | 123900 | 123900 | 124000 | 123900 | 406 |
| 384 | 20231211 | 124900 | 11400104600 | 123900 | 124000 | 124000 | 123800 | 131 |
| 385 | 20231211 | 124800 | 11383877000 | 124000 | 123900 | 124000 | 123800 | 257 |
| 386 | 20231211 | 124700 | 11352027800 | 123900 | 123900 | 124000 | 123800 | 47 |
| 387 | 20231211 | 124600 | 11346204100 | 123900 | 123900 | 123900 | 123800 | 137 |
| 388 | 20231211 | 124500 | 11329236100 | 123900 | 123900 | 124000 | 123800 | 121 |
| 389 | 20231211 | 124400 | 11314238800 | 124000 | 124000 | 124000 | 123900 | 141 |
| 390 | 20231211 | 124300 | 11296761500 | 123900 | 123900 | 124000 | 123900 | 141 |
| 391 | 20231211 | 124200 | 11279285500 | 123900 | 123900 | 123900 | 123800 | 188 |
| 392 | 20231211 | 124100 | 11255993200 | 123900 | 123900 | 124000 | 123900 | 100 |
| 393 | 20231211 | 124000 | 11243597500 | 123900 | 123800 | 124000 | 123800 | 92 |
| 394 | 20231211 | 123900 | 11232197800 | 123800 | 124100 | 124100 | 123800 | 151 |
| 395 | 20231211 | 123800 | 11213491600 | 124100 | 124100 | 124100 | 123900 | 256 |
| 396 | 20231211 | 123700 | 11181746700 | 124100 | 123800 | 124100 | 123800 | 213 |
| 397 | 20231211 | 123600 | 11155337700 | 123800 | 123900 | 124100 | 123800 | 192 |
| 398 | 20231211 | 123500 | 11131544500 | 123900 | 123800 | 123900 | 123800 | 351 |
| 399 | 20231211 | 123400 | 11088073300 | 123800 | 123900 | 123900 | 123800 | 89 |
| 400 | 20231211 | 123300 | 11077048500 | 123900 | 124000 | 124000 | 123800 | 129 |
| 401 | 20231211 | 123200 | 11061069100 | 124100 | 123900 | 124100 | 123800 | 147 |
| 402 | 20231211 | 123100 | 11042861000 | 123900 | 123900 | 123900 | 123800 | 83 |
| 403 | 20231211 | 123000 | 11032577400 | 124000 | 123900 | 124000 | 123800 | 126 |
| 404 | 20231211 | 122900 | 11016963000 | 124000 | 123900 | 124000 | 123800 | 395 |
| 405 | 20231211 | 122800 | 10968016100 | 123900 | 123900 | 123900 | 123800 | 40 |
| 406 | 20231211 | 122700 | 10963060300 | 123900 | 123900 | 123900 | 123800 | 120 |
| 407 | 20231211 | 122600 | 10948195400 | 123800 | 123900 | 124000 | 123800 | 167 |
| 408 | 20231211 | 122500 | 10927517200 | 123900 | 124000 | 124000 | 123900 | 103 |
| 409 | 20231211 | 122400 | 10914747400 | 123900 | 124000 | 124000 | 123800 | 106 |
| 410 | 20231211 | 122300 | 10901613700 | 123900 | 124000 | 124000 | 123800 | 148 |
| 411 | 20231211 | 122200 | 10883275900 | 124000 | 124000 | 124100 | 124000 | 27 |
| 412 | 20231211 | 122100 | 10879926100 | 124000 | 123900 | 124100 | 123800 | 175 |
| 413 | 20231211 | 122000 | 10858231500 | 124000 | 124000 | 124000 | 123900 | 713 |
| 414 | 20231211 | 121900 | 10769886600 | 124100 | 123900 | 124100 | 123900 | 103 |
| 415 | 20231211 | 121800 | 10757110000 | 124000 | 124000 | 124100 | 123900 | 211 |
| 416 | 20231211 | 121700 | 10730958000 | 123900 | 123900 | 124100 | 123900 | 3098 |
| 417 | 20231211 | 121600 | 10347106800 | 124000 | 124000 | 124000 | 123900 | 85 |
| 418 | 20231211 | 121500 | 10336567800 | 123900 | 123900 | 124000 | 123900 | 52 |
| 419 | 20231211 | 121400 | 10330122100 | 123900 | 123900 | 124000 | 123900 | 210 |
| 420 | 20231211 | 121300 | 10304093700 | 124000 | 123900 | 124000 | 123900 | 54 |
| 421 | 20231211 | 121200 | 10297399400 | 123900 | 124000 | 124100 | 123900 | 98 |
| 422 | 20231211 | 121100 | 10285247500 | 124100 | 124000 | 124100 | 123900 | 118 |
| 423 | 20231211 | 121000 | 10270615500 | 124000 | 123900 | 124200 | 123900 | 40 |
| 424 | 20231211 | 120900 | 10265652400 | 124200 | 124100 | 124200 | 123900 | 298 |
| 425 | 20231211 | 120800 | 10228702700 | 124200 | 124000 | 124200 | 124000 | 74 |
| 426 | 20231211 | 120700 | 10219520600 | 124000 | 124100 | 124100 | 123900 | 238 |
| 427 | 20231211 | 120600 | 10190020600 | 124000 | 124100 | 124200 | 124000 | 65 |
| 428 | 20231211 | 120500 | 10181953800 | 124100 | 123900 | 124100 | 123900 | 37 |
| 429 | 20231211 | 120400 | 10177366000 | 124000 | 124000 | 124100 | 123900 | 807 |
| 430 | 20231211 | 120300 | 10077302500 | 124000 | 123900 | 124000 | 123900 | 130 |
| 431 | 20231211 | 120200 | 10061184700 | 123900 | 124000 | 124000 | 123900 | 32 |
| 432 | 20231211 | 120100 | 10057218100 | 124000 | 123900 | 124000 | 123900 | 205 |
| 433 | 20231211 | 120000 | 10031809500 | 123900 | 124000 | 124000 | 123900 | 48 |
| 434 | 20231211 | 115900 | 10025859100 | 124000 | 123900 | 124000 | 123900 | 367 |
| 435 | 20231211 | 115800 | 9980377900 | 123900 | 124000 | 124000 | 123900 | 154 |
| 436 | 20231211 | 115700 | 9961290400 | 123900 | 124000 | 124000 | 123900 | 87 |
| 437 | 20231211 | 115600 | 9950503800 | 123900 | 124000 | 124100 | 123900 | 189 |
| 438 | 20231211 | 115500 | 9927065400 | 124000 | 124000 | 124100 | 123900 | 458 |
| 439 | 20231211 | 115400 | 9870240400 | 124000 | 124100 | 124100 | 124000 | 235 |
| 440 | 20231211 | 115300 | 9841091600 | 124000 | 124000 | 124100 | 124000 | 66 |
| 441 | 20231211 | 115200 | 9832905200 | 124000 | 124000 | 124100 | 123900 | 153 |
| 442 | 20231211 | 115100 | 9813930800 | 123900 | 124000 | 124000 | 123900 | 89 |
| 443 | 20231211 | 115000 | 9802900000 | 123900 | 124000 | 124000 | 123900 | 88 |
| 444 | 20231211 | 114900 | 9791989900 | 123900 | 123900 | 124000 | 123900 | 102 |
| 445 | 20231211 | 114800 | 9779349800 | 124000 | 124000 | 124000 | 123900 | 333 |
| 446 | 20231211 | 114700 | 9738064100 | 124100 | 124100 | 124100 | 124000 | 104 |
| 447 | 20231211 | 114600 | 9725160800 | 124000 | 124000 | 124100 | 124000 | 163 |
| 448 | 20231211 | 114500 | 9704943400 | 124000 | 124100 | 124100 | 124000 | 108 |
| 449 | 20231211 | 114400 | 9691544300 | 124000 | 124100 | 124100 | 124000 | 77 |
| 450 | 20231211 | 114300 | 9681990300 | 124100 | 124000 | 124100 | 124000 | 150 |
| 451 | 20231211 | 114200 | 9663384800 | 124000 | 124100 | 124100 | 124000 | 85 |
| 452 | 20231211 | 114100 | 9652840300 | 124100 | 124200 | 124200 | 124000 | 181 |
| 453 | 20231211 | 114000 | 9630378400 | 124200 | 124200 | 124300 | 124000 | 154 |
| 454 | 20231211 | 113900 | 9611268600 | 124100 | 124200 | 124300 | 124000 | 217 |
| 455 | 20231211 | 113800 | 9584326200 | 124200 | 124100 | 124200 | 124100 | 160 |
| 456 | 20231211 | 113700 | 9564460500 | 124100 | 124100 | 124200 | 124100 | 435 |
| 457 | 20231211 | 113600 | 9510443500 | 124200 | 124100 | 124200 | 124100 | 269 |
| 458 | 20231211 | 113500 | 9477038200 | 124200 | 124100 | 124200 | 124100 | 111 |
| 459 | 20231211 | 113400 | 9463260400 | 124200 | 124200 | 124200 | 124100 | 184 |
| 460 | 20231211 | 113300 | 9440415200 | 124200 | 124200 | 124200 | 124100 | 84 |
| 461 | 20231211 | 113200 | 9429986900 | 124200 | 124200 | 124200 | 124100 | 95 |
| 462 | 20231211 | 113100 | 9418189600 | 124100 | 124100 | 124200 | 124100 | 104 |
| 463 | 20231211 | 113000 | 9405280900 | 124200 | 124100 | 124200 | 124000 | 34 |
| 464 | 20231211 | 112900 | 9401061000 | 124200 | 124200 | 124200 | 124000 | 308 |
| 465 | 20231211 | 112800 | 9362835400 | 124200 | 124100 | 124200 | 124100 | 258 |
| 466 | 20231211 | 112700 | 9330809900 | 124100 | 124100 | 124200 | 124100 | 117 |
| 467 | 20231211 | 112600 | 9316281300 | 124100 | 124100 | 124200 | 124100 | 123 |
| 468 | 20231211 | 112500 | 9301012900 | 124200 | 124000 | 124200 | 124000 | 445 |
| 469 | 20231211 | 112400 | 9245784100 | 124100 | 124100 | 124100 | 124000 | 26 |
| 470 | 20231211 | 112300 | 9242559700 | 124100 | 124100 | 124100 | 123900 | 112 |
| 471 | 20231211 | 112200 | 9228662400 | 123900 | 123900 | 124100 | 123900 | 190 |
| 472 | 20231211 | 112100 | 9205116500 | 124000 | 124000 | 124000 | 123900 | 82 |
| 473 | 20231211 | 112000 | 9194948800 | 124000 | 124000 | 124100 | 124000 | 265 |
| 474 | 20231211 | 111900 | 9162074900 | 124100 | 124000 | 124100 | 123900 | 420 |
| 475 | 20231211 | 111800 | 9110006800 | 123900 | 124000 | 124000 | 123900 | 304 |
| 476 | 20231211 | 111700 | 9072334400 | 124000 | 123900 | 124000 | 123900 | 98 |
| 477 | 20231211 | 111600 | 9060184000 | 123900 | 124000 | 124000 | 123900 | 55 |
| 478 | 20231211 | 111500 | 9053364500 | 123900 | 123900 | 124000 | 123900 | 249 |
| 479 | 20231211 | 111400 | 9022511200 | 124000 | 123900 | 124000 | 123900 | 97 |
| 480 | 20231211 | 111300 | 9010485600 | 123900 | 123800 | 124000 | 123800 | 124 |
| 481 | 20231211 | 111200 | 8995119900 | 123900 | 123900 | 123900 | 123800 | 300 |
| 482 | 20231211 | 111100 | 8957972300 | 124000 | 123800 | 124000 | 123800 | 200 |
| 483 | 20231211 | 111000 | 8933191100 | 123800 | 123900 | 123900 | 123800 | 217 |
| 484 | 20231211 | 110900 | 8906320900 | 123900 | 123900 | 123900 | 123800 | 367 |
| 485 | 20231211 | 110800 | 8860863900 | 123900 | 123900 | 124000 | 123900 | 2167 |
| 486 | 20231211 | 110700 | 8592351300 | 123900 | 124000 | 124000 | 123900 | 145 |
| 487 | 20231211 | 110600 | 8574379600 | 124000 | 123900 | 124100 | 123900 | 159 |
| 488 | 20231211 | 110500 | 8554670200 | 124000 | 124000 | 124000 | 123900 | 128 |
| 489 | 20231211 | 110400 | 8538801300 | 124000 | 124000 | 124000 | 123900 | 127 |
| 490 | 20231211 | 110300 | 8523053400 | 124000 | 124000 | 124000 | 123900 | 423 |
| 491 | 20231211 | 110200 | 8470609300 | 124000 | 124100 | 124100 | 124000 | 203 |
| 492 | 20231211 | 110100 | 8445432000 | 124100 | 124000 | 124100 | 123900 | 177 |
| 493 | 20231211 | 110000 | 8423476500 | 124000 | 124100 | 124100 | 124000 | 102 |
| 494 | 20231211 | 105900 | 8410827400 | 124100 | 124000 | 124100 | 123900 | 374 |
| 495 | 20231211 | 105800 | 8364453500 | 124000 | 123900 | 124000 | 123900 | 245 |
| 496 | 20231211 | 105700 | 8334090700 | 124000 | 124000 | 124000 | 123900 | 104 |
| 497 | 20231211 | 105600 | 8321201300 | 123900 | 124000 | 124000 | 123900 | 213 |
| 498 | 20231211 | 105500 | 8294801500 | 124000 | 124000 | 124000 | 123900 | 557 |
| 499 | 20231211 | 105400 | 8225734800 | 124000 | 124000 | 124000 | 123900 | 244 |
| 500 | 20231211 | 105300 | 8195487400 | 124000 | 123900 | 124000 | 123900 | 252 |
| 501 | 20231211 | 105200 | 8164254500 | 123900 | 124000 | 124000 | 123900 | 129 |
| 502 | 20231211 | 105100 | 8148262000 | 123900 | 123900 | 124000 | 123900 | 182 |
| 503 | 20231211 | 105000 | 8125705100 | 124000 | 124000 | 124000 | 123900 | 190 |
| 504 | 20231211 | 104900 | 8102154100 | 123900 | 124000 | 124000 | 123900 | 443 |
| 505 | 20231211 | 104800 | 8047259300 | 123900 | 123900 | 124000 | 123900 | 198 |
| 506 | 20231211 | 104700 | 8022717700 | 123900 | 124000 | 124000 | 123900 | 92 |
| 507 | 20231211 | 104600 | 8011311400 | 124000 | 124000 | 124000 | 123900 | 64 |
| 508 | 20231211 | 104500 | 8003378600 | 124000 | 124000 | 124100 | 123900 | 280 |
| 509 | 20231211 | 104400 | 7968667100 | 124100 | 124000 | 124100 | 124000 | 633 |
| 510 | 20231211 | 104300 | 7890168900 | 124100 | 124100 | 124100 | 124000 | 191 |
| 511 | 20231211 | 104200 | 7866477100 | 124100 | 124000 | 124200 | 124000 | 856 |
| 512 | 20231211 | 104100 | 7760298800 | 124000 | 124000 | 124000 | 123900 | 130 |
| 513 | 20231211 | 104000 | 7744182600 | 124000 | 123900 | 124000 | 123900 | 88 |
| 514 | 20231211 | 103900 | 7733272300 | 123900 | 124000 | 124000 | 123900 | 224 |
| 515 | 20231211 | 103800 | 7705513100 | 123900 | 123900 | 124000 | 123900 | 77 |
| 516 | 20231211 | 103700 | 7695966200 | 123900 | 124000 | 124000 | 123900 | 44 |
| 517 | 20231211 | 103600 | 7690512400 | 124000 | 124000 | 124000 | 123900 | 308 |
| 518 | 20231211 | 103500 | 7652341800 | 124000 | 123900 | 124000 | 123900 | 142 |
| 519 | 20231211 | 103400 | 7634745800 | 123900 | 123900 | 124000 | 123900 | 296 |
| 520 | 20231211 | 103300 | 7598063900 | 123900 | 124000 | 124000 | 123900 | 192 |
| 521 | 20231211 | 103200 | 7574274900 | 123900 | 124000 | 124000 | 123900 | 174 |
| 522 | 20231211 | 103100 | 7552702400 | 123900 | 124000 | 124000 | 123900 | 53 |
| 523 | 20231211 | 103000 | 7546131400 | 123900 | 124000 | 124000 | 123900 | 297 |
| 524 | 20231211 | 102900 | 7509321900 | 124000 | 124000 | 124000 | 123900 | 151 |
| 525 | 20231211 | 102800 | 7490598100 | 124000 | 123900 | 124000 | 123900 | 165 |
| 526 | 20231211 | 102700 | 7470152500 | 124000 | 123900 | 124000 | 123900 | 229 |
| 527 | 20231211 | 102600 | 7441769200 | 123900 | 124000 | 124000 | 123900 | 118 |
| 528 | 20231211 | 102500 | 7427146100 | 123900 | 123900 | 124000 | 123800 | 204 |
| 529 | 20231211 | 102400 | 7401870000 | 123900 | 123800 | 123900 | 123800 | 181 |
| 530 | 20231211 | 102300 | 7379461100 | 123800 | 123900 | 124000 | 123800 | 328 |
| 531 | 20231211 | 102200 | 7338817100 | 123900 | 123800 | 123900 | 123700 | 351 |
| 532 | 20231211 | 102100 | 7295357600 | 123700 | 123800 | 123800 | 123700 | 445 |
| 533 | 20231211 | 102000 | 7240295100 | 123900 | 123700 | 123900 | 123600 | 984 |
| 534 | 20231211 | 101900 | 7118531400 | 123700 | 123700 | 123700 | 123600 | 500 |
| 535 | 20231211 | 101800 | 7056700600 | 123700 | 123700 | 123700 | 123600 | 369 |
| 536 | 20231211 | 101700 | 7011067300 | 123600 | 123600 | 123700 | 123600 | 308 |
| 537 | 20231211 | 101600 | 6972985200 | 123600 | 123700 | 123700 | 123600 | 190 |
| 538 | 20231211 | 101500 | 6949494400 | 123700 | 123600 | 123700 | 123600 | 266 |
| 539 | 20231211 | 101400 | 6916605300 | 123600 | 123700 | 123800 | 123600 | 727 |
| 540 | 20231211 | 101300 | 6826686500 | 123800 | 123800 | 123900 | 123700 | 337 |
| 541 | 20231211 | 101200 | 6784966200 | 123800 | 123900 | 123900 | 123800 | 451 |
| 542 | 20231211 | 101100 | 6729131600 | 123900 | 123900 | 124000 | 123800 | 196 |
| 543 | 20231211 | 101000 | 6704849300 | 123900 | 123900 | 123900 | 123800 | 172 |
| 544 | 20231211 | 100900 | 6683539600 | 123800 | 123800 | 123900 | 123700 | 1145 |
| 545 | 20231211 | 100800 | 6541864200 | 123800 | 124000 | 124000 | 123800 | 1424 |
| 546 | 20231211 | 100700 | 6365530500 | 124000 | 123800 | 124000 | 123800 | 494 |
| 547 | 20231211 | 100600 | 6304327500 | 123800 | 123900 | 124000 | 123800 | 982 |
| 548 | 20231211 | 100500 | 6182658800 | 123900 | 124000 | 124100 | 123900 | 387 |
| 549 | 20231211 | 100400 | 6134677900 | 124000 | 124100 | 124100 | 124000 | 247 |
| 550 | 20231211 | 100300 | 6104041200 | 124100 | 124000 | 124100 | 124000 | 394 |
| 551 | 20231211 | 100200 | 6055178400 | 124000 | 124000 | 124100 | 124000 | 312 |
| 552 | 20231211 | 100100 | 6016487000 | 124000 | 124100 | 124100 | 124000 | 141 |
| 553 | 20231211 | 100000 | 5998998000 | 124200 | 124100 | 124200 | 124000 | 212 |
| 554 | 20231211 | 095900 | 5972689200 | 124100 | 124100 | 124100 | 124000 | 1200 |
| 555 | 20231211 | 095800 | 5823869900 | 124100 | 124100 | 124200 | 124100 | 201 |
| 556 | 20231211 | 095700 | 5798921000 | 124100 | 124100 | 124200 | 124100 | 116 |
| 557 | 20231211 | 095600 | 5784523800 | 124200 | 124200 | 124200 | 124100 | 207 |
| 558 | 20231211 | 095500 | 5758829800 | 124100 | 124100 | 124200 | 124100 | 631 |
| 559 | 20231211 | 095400 | 5680517900 | 124100 | 124100 | 124200 | 124100 | 170 |
| 560 | 20231211 | 095300 | 5659417800 | 124100 | 124300 | 124300 | 124100 | 789 |
| 561 | 20231211 | 095200 | 5561452200 | 124300 | 124300 | 124300 | 124200 | 130 |
| 562 | 20231211 | 095100 | 5545301000 | 124300 | 124200 | 124300 | 124200 | 310 |
| 563 | 20231211 | 095000 | 5506796200 | 124300 | 124300 | 124400 | 124300 | 190 |
| 564 | 20231211 | 094900 | 5483175100 | 124300 | 124300 | 124400 | 124300 | 294 |
| 565 | 20231211 | 094800 | 5446627600 | 124300 | 124400 | 124500 | 124300 | 109 |
| 566 | 20231211 | 094700 | 5433066800 | 124400 | 124500 | 124600 | 124300 | 265 |
| 567 | 20231211 | 094600 | 5400078500 | 124500 | 124400 | 124500 | 124300 | 405 |
| 568 | 20231211 | 094500 | 5349685700 | 124400 | 124300 | 124400 | 124300 | 317 |
| 569 | 20231211 | 094400 | 5310264200 | 124300 | 124400 | 124500 | 124300 | 210 |
| 570 | 20231211 | 094300 | 5284141600 | 124400 | 124500 | 124500 | 124300 | 221 |
| 571 | 20231211 | 094200 | 5256656200 | 124500 | 124400 | 124500 | 124400 | 302 |
| 572 | 20231211 | 094100 | 5219085000 | 124500 | 124700 | 124700 | 124300 | 4212 |
| 573 | 20231211 | 094000 | 4695170900 | 124700 | 124600 | 124700 | 124500 | 232 |
| 574 | 20231211 | 093900 | 4666259200 | 124700 | 124600 | 124700 | 124600 | 91 |
| 575 | 20231211 | 093800 | 4654916800 | 124600 | 124700 | 124700 | 124600 | 98 |
| 576 | 20231211 | 093700 | 4642702600 | 124700 | 124700 | 124800 | 124700 | 370 |
| 577 | 20231211 | 093600 | 4596563500 | 124600 | 124600 | 124700 | 124600 | 241 |
| 578 | 20231211 | 093500 | 4566530800 | 124700 | 124700 | 124700 | 124600 | 392 |
| 579 | 20231211 | 093400 | 4517651000 | 124700 | 124700 | 124800 | 124600 | 95 |
| 580 | 20231211 | 093300 | 4505804500 | 124700 | 124700 | 124700 | 124700 | 19 |
| 581 | 20231211 | 093200 | 4503435200 | 124700 | 124700 | 124800 | 124700 | 232 |
| 582 | 20231211 | 093100 | 4474500400 | 124800 | 124800 | 124800 | 124700 | 85 |
| 583 | 20231211 | 093000 | 4463897800 | 124800 | 125000 | 125000 | 124800 | 694 |
| 584 | 20231211 | 092900 | 4377209800 | 125100 | 125100 | 125200 | 125000 | 300 |
| 585 | 20231211 | 092800 | 4339665100 | 125200 | 125000 | 125300 | 125000 | 489 |
| 586 | 20231211 | 092700 | 4278473800 | 125100 | 125200 | 125300 | 125100 | 760 |
| 587 | 20231211 | 092600 | 4183336000 | 125200 | 125400 | 125400 | 125200 | 1095 |
| 588 | 20231211 | 092500 | 4046102800 | 125400 | 125200 | 125400 | 125200 | 641 |
| 589 | 20231211 | 092400 | 3965763900 | 125300 | 125100 | 125300 | 125000 | 1475 |
| 590 | 20231211 | 092300 | 3780984600 | 125200 | 125100 | 125200 | 125000 | 367 |
| 591 | 20231211 | 092200 | 3735064200 | 125200 | 125100 | 125200 | 125100 | 170 |
| 592 | 20231211 | 092100 | 3713783500 | 125200 | 125000 | 125200 | 125000 | 2452 |
| 593 | 20231211 | 092000 | 3407118300 | 124900 | 125000 | 125000 | 124900 | 259 |
| 594 | 20231211 | 091900 | 3374762600 | 125000 | 124900 | 125000 | 124700 | 397 |
| 595 | 20231211 | 091800 | 3325181300 | 124900 | 124500 | 124900 | 124500 | 667 |
| 596 | 20231211 | 091700 | 3242041600 | 124500 | 124600 | 124600 | 124500 | 298 |
| 597 | 20231211 | 091600 | 3204930400 | 124500 | 124600 | 124600 | 124500 | 325 |
| 598 | 20231211 | 091500 | 3164457600 | 124600 | 124600 | 124600 | 124500 | 230 |
| 599 | 20231211 | 091400 | 3135801200 | 124900 | 124600 | 124900 | 124500 | 1062 |
| 600 | 20231211 | 091300 | 3003433000 | 124800 | 124600 | 124800 | 124600 | 35 |
| 601 | 20231211 | 091200 | 2999070600 | 124600 | 124700 | 124700 | 124400 | 650 |
| 602 | 20231211 | 091100 | 2918081900 | 124700 | 125000 | 125000 | 124700 | 1195 |
| 603 | 20231211 | 091000 | 2768791800 | 125100 | 125300 | 125300 | 125000 | 901 |
| 604 | 20231211 | 090900 | 2656073300 | 125200 | 125400 | 125400 | 125200 | 418 |
| 605 | 20231211 | 090800 | 2603714700 | 125400 | 125200 | 125500 | 125100 | 1736 |
| 606 | 20231211 | 090700 | 2386177900 | 125300 | 125300 | 125400 | 125100 | 1252 |
| 607 | 20231211 | 090600 | 2229355000 | 125200 | 125300 | 125500 | 125200 | 565 |
| 608 | 20231211 | 090500 | 2158531700 | 125300 | 125600 | 125700 | 125300 | 1768 |
| 609 | 20231211 | 090400 | 1936558200 | 125700 | 125700 | 125800 | 125600 | 1215 |
| 610 | 20231211 | 090300 | 1783835700 | 125700 | 125600 | 125800 | 125500 | 2101 |
| 611 | 20231211 | 090200 | 1519760700 | 125600 | 125600 | 125800 | 125500 | 2400 |
| 612 | 20231211 | 090100 | 1218183000 | 125600 | 125300 | 125800 | 125300 | 3260 |
| 613 | 20231211 | 090000 | 808967500 | 125300 | 125300 | 125300 | 125000 | 6458 |