31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 183700 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 2787 |
| 3 | 20231208 | 183600 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 4 | 20231208 | 183500 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 5 | 20231208 | 183400 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 6 | 20231208 | 183300 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 7 | 20231208 | 183200 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 8 | 20231208 | 183100 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 9 | 20231208 | 183000 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 10 | 20231208 | 182900 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 11 | 20231208 | 182800 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 12 | 20231208 | 182700 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 13 | 20231208 | 182600 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 14 | 20231208 | 182500 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 15 | 20231208 | 182400 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 16 | 20231208 | 182300 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 17 | 20231208 | 182200 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 18 | 20231208 | 182100 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 19 | 20231208 | 182000 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 20 | 20231208 | 181900 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 21 | 20231208 | 181800 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 22 | 20231208 | 181700 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 23 | 20231208 | 181600 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 24 | 20231208 | 181500 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 25 | 20231208 | 181400 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 26 | 20231208 | 181300 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 27 | 20231208 | 181200 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 28 | 20231208 | 181100 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 29 | 20231208 | 181000 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 30 | 20231208 | 180900 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 31 | 20231208 | 180800 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 32 | 20231208 | 180700 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 2787 |
| 33 | 20231208 | 180600 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 34 | 20231208 | 180500 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 35 | 20231208 | 180400 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 36 | 20231208 | 180300 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 37 | 20231208 | 180200 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 38 | 20231208 | 180100 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 39 | 20231208 | 180000 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 40 | 20231208 | 175900 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 41 | 20231208 | 175800 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 42 | 20231208 | 175700 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 43 | 20231208 | 175600 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 44 | 20231208 | 175500 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 45 | 20231208 | 175400 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 46 | 20231208 | 175300 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 47 | 20231208 | 175200 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 48 | 20231208 | 175100 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 49 | 20231208 | 175000 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 50 | 20231208 | 174900 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 51 | 20231208 | 174800 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 52 | 20231208 | 174700 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 53 | 20231208 | 174600 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 54 | 20231208 | 174500 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 55 | 20231208 | 174400 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 56 | 20231208 | 174300 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 57 | 20231208 | 174200 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 58 | 20231208 | 174100 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 59 | 20231208 | 174000 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 60 | 20231208 | 173900 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 61 | 20231208 | 173800 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 62 | 20231208 | 173700 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 2787 |
| 63 | 20231208 | 173600 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 64 | 20231208 | 173500 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 65 | 20231208 | 173400 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 66 | 20231208 | 173300 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 67 | 20231208 | 173200 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 68 | 20231208 | 173100 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 69 | 20231208 | 173000 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 70 | 20231208 | 172900 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 71 | 20231208 | 172800 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 72 | 20231208 | 172700 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 73 | 20231208 | 172600 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 74 | 20231208 | 172500 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 75 | 20231208 | 172400 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 76 | 20231208 | 172300 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 77 | 20231208 | 172200 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 78 | 20231208 | 172100 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 79 | 20231208 | 172000 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 80 | 20231208 | 171900 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 81 | 20231208 | 171800 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 82 | 20231208 | 171700 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 83 | 20231208 | 171600 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 84 | 20231208 | 171500 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 85 | 20231208 | 171400 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 86 | 20231208 | 171300 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 87 | 20231208 | 171200 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 88 | 20231208 | 171100 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 89 | 20231208 | 171000 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 90 | 20231208 | 170900 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 91 | 20231208 | 170800 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 92 | 20231208 | 170700 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 2787 |
| 93 | 20231208 | 170600 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 94 | 20231208 | 170500 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 95 | 20231208 | 170400 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 96 | 20231208 | 170300 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 97 | 20231208 | 170200 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 98 | 20231208 | 170100 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 99 | 20231208 | 170000 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 100 | 20231208 | 165900 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 101 | 20231208 | 165800 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 102 | 20231208 | 165700 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 103 | 20231208 | 165600 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 104 | 20231208 | 165500 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 105 | 20231208 | 165400 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 106 | 20231208 | 165300 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 107 | 20231208 | 165200 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 108 | 20231208 | 165100 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 109 | 20231208 | 165000 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 110 | 20231208 | 164900 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 111 | 20231208 | 164800 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 112 | 20231208 | 164700 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 113 | 20231208 | 164600 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 114 | 20231208 | 164500 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 115 | 20231208 | 164400 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 116 | 20231208 | 164300 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 117 | 20231208 | 164200 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 118 | 20231208 | 164100 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 119 | 20231208 | 164000 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 120 | 20231208 | 163900 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 121 | 20231208 | 163800 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 122 | 20231208 | 163700 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 2787 |
| 123 | 20231208 | 163600 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 124 | 20231208 | 163500 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 125 | 20231208 | 163400 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 126 | 20231208 | 163300 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 127 | 20231208 | 163200 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 128 | 20231208 | 163100 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 129 | 20231208 | 163000 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 130 | 20231208 | 162900 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 131 | 20231208 | 162800 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 132 | 20231208 | 162700 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 133 | 20231208 | 162600 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 134 | 20231208 | 162500 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 135 | 20231208 | 162400 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 136 | 20231208 | 162300 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 137 | 20231208 | 162200 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 138 | 20231208 | 162100 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 139 | 20231208 | 162000 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 140 | 20231208 | 161900 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 141 | 20231208 | 161800 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 142 | 20231208 | 161700 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 143 | 20231208 | 161600 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 144 | 20231208 | 161500 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 145 | 20231208 | 161400 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 146 | 20231208 | 161300 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 147 | 20231208 | 161200 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 148 | 20231208 | 161100 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 149 | 20231208 | 161000 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 150 | 20231208 | 160900 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 151 | 20231208 | 160800 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 152 | 20231208 | 160700 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 2787 |
| 153 | 20231208 | 160600 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 154 | 20231208 | 160500 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 155 | 20231208 | 160400 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 156 | 20231208 | 160300 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 157 | 20231208 | 160200 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 158 | 20231208 | 160100 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 159 | 20231208 | 160000 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 160 | 20231208 | 155900 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 161 | 20231208 | 155800 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 162 | 20231208 | 155700 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 163 | 20231208 | 155600 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 164 | 20231208 | 155500 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 165 | 20231208 | 155400 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 166 | 20231208 | 155300 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 167 | 20231208 | 155200 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 168 | 20231208 | 155100 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 169 | 20231208 | 155000 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 170 | 20231208 | 154900 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 171 | 20231208 | 154800 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 172 | 20231208 | 154700 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 173 | 20231208 | 154600 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 174 | 20231208 | 154500 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 175 | 20231208 | 154400 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 176 | 20231208 | 154300 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 177 | 20231208 | 154200 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 178 | 20231208 | 154100 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 179 | 20231208 | 154000 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 180 | 20231208 | 153900 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 181 | 20231208 | 153800 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 182 | 20231208 | 153700 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 2787 |
| 183 | 20231208 | 153600 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 184 | 20231208 | 153500 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 185 | 20231208 | 153400 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 186 | 20231208 | 153300 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 187 | 20231208 | 153200 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 188 | 20231208 | 153100 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 189 | 20231208 | 153000 | 7978530500 | 53200 | 53200 | 53200 | 53200 | 2787 |
| 190 | 20231208 | 152900 | 7830262100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 191 | 20231208 | 152800 | 7830262100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 192 | 20231208 | 152700 | 7830262100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 193 | 20231208 | 152600 | 7830262100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 194 | 20231208 | 152500 | 7830262100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 195 | 20231208 | 152400 | 7830262100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 196 | 20231208 | 152300 | 7830262100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 197 | 20231208 | 152200 | 7830262100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 198 | 20231208 | 152100 | 7830262100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 199 | 20231208 | 152000 | 7830262100 | 53200 | 53200 | 53200 | 53200 | 0 |
| 200 | 20231208 | 151900 | 7830262100 | 53200 | 53100 | 53200 | 53000 | 747 |
| 201 | 20231208 | 151800 | 7790628600 | 52900 | 53100 | 53100 | 52900 | 1310 |
| 202 | 20231208 | 151700 | 7721200800 | 53000 | 53200 | 53200 | 53000 | 1471 |
| 203 | 20231208 | 151600 | 7643189900 | 53100 | 53000 | 53200 | 53000 | 390 |
| 204 | 20231208 | 151500 | 7622490000 | 53000 | 53100 | 53100 | 53000 | 358 |
| 205 | 20231208 | 151400 | 7603509500 | 53100 | 53100 | 53200 | 53100 | 1205 |
| 206 | 20231208 | 151300 | 7539499000 | 53100 | 53200 | 53300 | 53100 | 335 |
| 207 | 20231208 | 151200 | 7521679900 | 53200 | 53200 | 53200 | 53100 | 1097 |
| 208 | 20231208 | 151100 | 7463366600 | 53200 | 53200 | 53200 | 53100 | 613 |
| 209 | 20231208 | 151000 | 7430759800 | 53200 | 53200 | 53300 | 53200 | 760 |
| 210 | 20231208 | 150900 | 7390325500 | 53200 | 53200 | 53300 | 53200 | 716 |
| 211 | 20231208 | 150800 | 7352228600 | 53200 | 53200 | 53300 | 53200 | 376 |
| 212 | 20231208 | 150700 | 7332222300 | 53200 | 53200 | 53300 | 53200 | 1074 |
| 213 | 20231208 | 150600 | 7275075000 | 53300 | 53300 | 53300 | 53200 | 229 |
| 214 | 20231208 | 150500 | 7262870300 | 53300 | 53300 | 53300 | 53200 | 592 |
| 215 | 20231208 | 150400 | 7231324700 | 53300 | 53300 | 53300 | 53200 | 273 |
| 216 | 20231208 | 150300 | 7216782000 | 53200 | 53200 | 53300 | 53200 | 351 |
| 217 | 20231208 | 150200 | 7198086900 | 53200 | 53200 | 53300 | 53200 | 690 |
| 218 | 20231208 | 150100 | 7161337000 | 53200 | 53400 | 53400 | 53200 | 159 |
| 219 | 20231208 | 150000 | 7152868400 | 53400 | 53400 | 53400 | 53300 | 1018 |
| 220 | 20231208 | 145900 | 7098583500 | 53400 | 53400 | 53400 | 53300 | 322 |
| 221 | 20231208 | 145800 | 7081393800 | 53300 | 53400 | 53400 | 53300 | 295 |
| 222 | 20231208 | 145700 | 7065660600 | 53300 | 53300 | 53400 | 53300 | 107 |
| 223 | 20231208 | 145600 | 7059949000 | 53300 | 53300 | 53400 | 53300 | 198 |
| 224 | 20231208 | 145500 | 7049384800 | 53300 | 53400 | 53400 | 53300 | 190 |
| 225 | 20231208 | 145400 | 7039241900 | 53300 | 53400 | 53400 | 53300 | 335 |
| 226 | 20231208 | 145300 | 7021363100 | 53400 | 53300 | 53400 | 53300 | 121 |
| 227 | 20231208 | 145200 | 7014903000 | 53400 | 53400 | 53400 | 53300 | 45 |
| 228 | 20231208 | 145100 | 7012500200 | 53300 | 53300 | 53400 | 53300 | 595 |
| 229 | 20231208 | 145000 | 6980744700 | 53400 | 53400 | 53400 | 53300 | 202 |
| 230 | 20231208 | 144900 | 6969973400 | 53300 | 53300 | 53300 | 53200 | 557 |
| 231 | 20231208 | 144800 | 6940290400 | 53300 | 53300 | 53300 | 53200 | 300 |
| 232 | 20231208 | 144700 | 6924321200 | 53300 | 53300 | 53300 | 53200 | 257 |
| 233 | 20231208 | 144600 | 6910625600 | 53300 | 53200 | 53300 | 53200 | 140 |
| 234 | 20231208 | 144500 | 6903167700 | 53200 | 53300 | 53300 | 53200 | 255 |
| 235 | 20231208 | 144400 | 6889576300 | 53300 | 53400 | 53400 | 53300 | 363 |
| 236 | 20231208 | 144300 | 6870223600 | 53300 | 53400 | 53400 | 53300 | 280 |
| 237 | 20231208 | 144200 | 6855289900 | 53300 | 53300 | 53400 | 53300 | 345 |
| 238 | 20231208 | 144100 | 6836893600 | 53300 | 53300 | 53400 | 53300 | 113 |
| 239 | 20231208 | 144000 | 6830868400 | 53300 | 53300 | 53400 | 53200 | 434 |
| 240 | 20231208 | 143900 | 6807736300 | 53200 | 53400 | 53400 | 53200 | 855 |
| 241 | 20231208 | 143800 | 6762146200 | 53400 | 53400 | 53400 | 53300 | 107 |
| 242 | 20231208 | 143700 | 6756433600 | 53400 | 53300 | 53400 | 53200 | 333 |
| 243 | 20231208 | 143600 | 6738684500 | 53300 | 53300 | 53300 | 53300 | 228 |
| 244 | 20231208 | 143500 | 6726532100 | 53300 | 53300 | 53300 | 53200 | 63 |
| 245 | 20231208 | 143400 | 6723174300 | 53300 | 53300 | 53300 | 53200 | 283 |
| 246 | 20231208 | 143300 | 6708099000 | 53300 | 53300 | 53300 | 53200 | 352 |
| 247 | 20231208 | 143200 | 6689347400 | 53300 | 53300 | 53300 | 53300 | 173 |
| 248 | 20231208 | 143100 | 6680126500 | 53300 | 53300 | 53300 | 53100 | 341 |
| 249 | 20231208 | 143000 | 6661973900 | 53300 | 53300 | 53300 | 53100 | 256 |
| 250 | 20231208 | 142900 | 6648355900 | 53100 | 53300 | 53400 | 53100 | 3780 |
| 251 | 20231208 | 142800 | 6446787000 | 53300 | 53000 | 53300 | 53000 | 477 |
| 252 | 20231208 | 142700 | 6421416200 | 53000 | 53100 | 53100 | 53000 | 278 |
| 253 | 20231208 | 142600 | 6406658800 | 53100 | 53100 | 53100 | 52800 | 786 |
| 254 | 20231208 | 142500 | 6365053300 | 53000 | 53100 | 53200 | 52900 | 1077 |
| 255 | 20231208 | 142400 | 6307914600 | 53100 | 53000 | 53200 | 53000 | 279 |
| 256 | 20231208 | 142300 | 6293095600 | 53000 | 53100 | 53300 | 53000 | 227 |
| 257 | 20231208 | 142200 | 6281048200 | 53300 | 53300 | 53300 | 53000 | 1147 |
| 258 | 20231208 | 142100 | 6220083700 | 53200 | 53300 | 53400 | 53200 | 2325 |
| 259 | 20231208 | 142000 | 6096149600 | 53400 | 53300 | 53400 | 53200 | 856 |
| 260 | 20231208 | 141900 | 6050522700 | 53300 | 53300 | 53300 | 53200 | 604 |
| 261 | 20231208 | 141800 | 6018359500 | 53300 | 53300 | 53300 | 53200 | 436 |
| 262 | 20231208 | 141700 | 5995121000 | 53300 | 53200 | 53300 | 53200 | 179 |
| 263 | 20231208 | 141600 | 5985588600 | 53300 | 53200 | 53300 | 53100 | 795 |
| 264 | 20231208 | 141500 | 5943297700 | 53200 | 53200 | 53200 | 53100 | 246 |
| 265 | 20231208 | 141400 | 5930215500 | 53200 | 53200 | 53200 | 53200 | 284 |
| 266 | 20231208 | 141300 | 5915106700 | 53200 | 53000 | 53200 | 53000 | 3643 |
| 267 | 20231208 | 141200 | 5721878600 | 53000 | 53000 | 53000 | 52900 | 587 |
| 268 | 20231208 | 141100 | 5690769600 | 53000 | 53000 | 53000 | 52900 | 267 |
| 269 | 20231208 | 141000 | 5676633900 | 53000 | 53000 | 53000 | 52900 | 109 |
| 270 | 20231208 | 140900 | 5670861300 | 52900 | 52900 | 53000 | 52900 | 135 |
| 271 | 20231208 | 140800 | 5663706900 | 52900 | 53000 | 53000 | 52900 | 963 |
| 272 | 20231208 | 140700 | 5612695900 | 53000 | 53000 | 53000 | 52900 | 390 |
| 273 | 20231208 | 140600 | 5592033800 | 52900 | 52900 | 53000 | 52900 | 471 |
| 274 | 20231208 | 140500 | 5567073900 | 53000 | 53000 | 53000 | 52900 | 592 |
| 275 | 20231208 | 140400 | 5535712300 | 53000 | 52900 | 53000 | 52900 | 481 |
| 276 | 20231208 | 140300 | 5510233400 | 52900 | 53000 | 53000 | 52900 | 257 |
| 277 | 20231208 | 140200 | 5496628600 | 53000 | 53000 | 53000 | 52900 | 156 |
| 278 | 20231208 | 140100 | 5488369900 | 52900 | 53000 | 53000 | 52900 | 346 |
| 279 | 20231208 | 140000 | 5470056600 | 52900 | 53000 | 53000 | 52900 | 93 |
| 280 | 20231208 | 135900 | 5465131900 | 52900 | 53000 | 53000 | 52900 | 528 |
| 281 | 20231208 | 135800 | 5437153700 | 52900 | 53000 | 53000 | 52900 | 386 |
| 282 | 20231208 | 135700 | 5416725400 | 53000 | 52900 | 53000 | 52900 | 445 |
| 283 | 20231208 | 135600 | 5393174300 | 52900 | 52900 | 52900 | 52800 | 622 |
| 284 | 20231208 | 135500 | 5360271100 | 52900 | 52800 | 52900 | 52800 | 640 |
| 285 | 20231208 | 135400 | 5326472300 | 52900 | 52800 | 52900 | 52800 | 311 |
| 286 | 20231208 | 135300 | 5310037800 | 52900 | 52900 | 52900 | 52800 | 143 |
| 287 | 20231208 | 135200 | 5302473400 | 52900 | 52900 | 52900 | 52800 | 205 |
| 288 | 20231208 | 135100 | 5291629500 | 52900 | 52900 | 52900 | 52800 | 176 |
| 289 | 20231208 | 135000 | 5282324100 | 52900 | 52900 | 52900 | 52800 | 143 |
| 290 | 20231208 | 134900 | 5274760900 | 52800 | 52800 | 52900 | 52800 | 257 |
| 291 | 20231208 | 134800 | 5261166800 | 52900 | 52900 | 52900 | 52800 | 333 |
| 292 | 20231208 | 134700 | 5243552500 | 52900 | 52900 | 52900 | 52800 | 117 |
| 293 | 20231208 | 134600 | 5237367400 | 52900 | 52900 | 52900 | 52800 | 675 |
| 294 | 20231208 | 134500 | 5201666700 | 52900 | 52900 | 52900 | 52800 | 275 |
| 295 | 20231208 | 134400 | 5187137800 | 52900 | 52900 | 52900 | 52800 | 447 |
| 296 | 20231208 | 134300 | 5163492100 | 52900 | 52900 | 52900 | 52800 | 136 |
| 297 | 20231208 | 134200 | 5156297900 | 52800 | 52900 | 52900 | 52800 | 257 |
| 298 | 20231208 | 134100 | 5142703100 | 52900 | 52900 | 52900 | 52800 | 149 |
| 299 | 20231208 | 134000 | 5134825300 | 52900 | 52900 | 52900 | 52800 | 1397 |
| 300 | 20231208 | 133900 | 5060925900 | 52800 | 52800 | 52900 | 52700 | 628 |
| 301 | 20231208 | 133800 | 5027759800 | 52800 | 52800 | 52800 | 52700 | 111 |
| 302 | 20231208 | 133700 | 5021903900 | 52700 | 52800 | 52800 | 52700 | 225 |
| 303 | 20231208 | 133600 | 5010024200 | 52800 | 52700 | 52800 | 52600 | 306 |
| 304 | 20231208 | 133500 | 4993889800 | 52700 | 52800 | 52800 | 52700 | 95 |
| 305 | 20231208 | 133400 | 4988877800 | 52700 | 52800 | 52800 | 52700 | 288 |
| 306 | 20231208 | 133300 | 4973697800 | 52800 | 52900 | 52900 | 52800 | 102 |
| 307 | 20231208 | 133200 | 4968307300 | 52600 | 52900 | 52900 | 52600 | 450 |
| 308 | 20231208 | 133100 | 4944543400 | 52900 | 52700 | 52900 | 52700 | 501 |
| 309 | 20231208 | 133000 | 4918086200 | 52700 | 52800 | 52800 | 52700 | 458 |
| 310 | 20231208 | 132900 | 4893928900 | 52800 | 52800 | 52800 | 52700 | 210 |
| 311 | 20231208 | 132800 | 4882858300 | 52700 | 52700 | 52800 | 52700 | 504 |
| 312 | 20231208 | 132700 | 4856273600 | 52800 | 52800 | 52900 | 52700 | 941 |
| 313 | 20231208 | 132600 | 4806587300 | 52700 | 52800 | 52800 | 52700 | 557 |
| 314 | 20231208 | 132500 | 4777215800 | 52800 | 52800 | 52800 | 52700 | 529 |
| 315 | 20231208 | 132400 | 4749287500 | 52800 | 52700 | 52800 | 52600 | 1332 |
| 316 | 20231208 | 132300 | 4679074400 | 52600 | 52400 | 52700 | 52400 | 3820 |
| 317 | 20231208 | 132200 | 4478348100 | 52400 | 52500 | 52500 | 52400 | 411 |
| 318 | 20231208 | 132100 | 4456806100 | 52500 | 52300 | 52500 | 52300 | 1441 |
| 319 | 20231208 | 132000 | 4381307500 | 52300 | 52400 | 52400 | 52300 | 179 |
| 320 | 20231208 | 131900 | 4371936600 | 52400 | 52400 | 52400 | 52200 | 349 |
| 321 | 20231208 | 131800 | 4353676500 | 52300 | 52300 | 52400 | 52300 | 1115 |
| 322 | 20231208 | 131700 | 4295359600 | 52300 | 52300 | 52300 | 52300 | 130 |
| 323 | 20231208 | 131600 | 4288560600 | 52200 | 52200 | 52300 | 52200 | 58 |
| 324 | 20231208 | 131500 | 4285527500 | 52200 | 52200 | 52200 | 52200 | 633 |
| 325 | 20231208 | 131400 | 4252484900 | 52200 | 52200 | 52200 | 52100 | 37 |
| 326 | 20231208 | 131300 | 4250553700 | 52100 | 52100 | 52200 | 52100 | 958 |
| 327 | 20231208 | 131200 | 4200641100 | 52000 | 52100 | 52100 | 52000 | 233 |
| 328 | 20231208 | 131100 | 4188523300 | 52100 | 52100 | 52100 | 51900 | 60 |
| 329 | 20231208 | 131000 | 4185401600 | 52100 | 52100 | 52100 | 51900 | 593 |
| 330 | 20231208 | 130900 | 4154576700 | 52100 | 52000 | 52100 | 52000 | 5 |
| 331 | 20231208 | 130800 | 4154316600 | 52000 | 52000 | 52000 | 52000 | 32 |
| 332 | 20231208 | 130700 | 4152652600 | 52100 | 52000 | 52100 | 52000 | 100 |
| 333 | 20231208 | 130600 | 4147446700 | 52000 | 52000 | 52000 | 51900 | 390 |
| 334 | 20231208 | 130500 | 4127181400 | 52000 | 52000 | 52000 | 51900 | 40 |
| 335 | 20231208 | 130400 | 4125103800 | 51900 | 52000 | 52000 | 51900 | 46 |
| 336 | 20231208 | 130300 | 4122712300 | 52000 | 52000 | 52000 | 51900 | 40 |
| 337 | 20231208 | 130200 | 4120634100 | 52000 | 52000 | 52000 | 51900 | 357 |
| 338 | 20231208 | 130100 | 4102102600 | 52000 | 52000 | 52000 | 52000 | 64 |
| 339 | 20231208 | 130000 | 4098774600 | 51900 | 52100 | 52100 | 51900 | 142 |
| 340 | 20231208 | 125900 | 4091391200 | 52100 | 52000 | 52100 | 52000 | 56 |
| 341 | 20231208 | 125800 | 4088479100 | 52000 | 52100 | 52100 | 52000 | 494 |
| 342 | 20231208 | 125700 | 4062788300 | 52100 | 52100 | 52100 | 52100 | 102 |
| 343 | 20231208 | 125600 | 4057474100 | 52100 | 52100 | 52100 | 52100 | 13 |
| 344 | 20231208 | 125500 | 4056796800 | 52000 | 52000 | 52100 | 52000 | 72 |
| 345 | 20231208 | 125400 | 4053052700 | 52000 | 52000 | 52000 | 52000 | 409 |
| 346 | 20231208 | 125300 | 4031784700 | 52100 | 52100 | 52100 | 52000 | 175 |
| 347 | 20231208 | 125200 | 4022677200 | 52100 | 52100 | 52100 | 52000 | 84 |
| 348 | 20231208 | 125100 | 4018301800 | 52100 | 52100 | 52100 | 52000 | 71 |
| 349 | 20231208 | 125000 | 4014603100 | 52100 | 52100 | 52100 | 52000 | 45 |
| 350 | 20231208 | 124900 | 4012259600 | 52100 | 52100 | 52100 | 52100 | 247 |
| 351 | 20231208 | 124800 | 3999390900 | 52200 | 52200 | 52200 | 52200 | 27 |
| 352 | 20231208 | 124700 | 3997981500 | 52100 | 52100 | 52100 | 52100 | 255 |
| 353 | 20231208 | 124600 | 3984696000 | 52100 | 52200 | 52200 | 52100 | 57 |
| 354 | 20231208 | 124500 | 3981723600 | 52200 | 52200 | 52200 | 52100 | 85 |
| 355 | 20231208 | 124400 | 3977287500 | 52200 | 52200 | 52200 | 52200 | 15 |
| 356 | 20231208 | 124300 | 3976504500 | 52200 | 52200 | 52200 | 52200 | 68 |
| 357 | 20231208 | 124200 | 3972954900 | 52200 | 52200 | 52200 | 52100 | 92 |
| 358 | 20231208 | 124100 | 3968152600 | 52100 | 52100 | 52100 | 52100 | 2 |
| 359 | 20231208 | 124000 | 3968048400 | 52100 | 52100 | 52100 | 52100 | 224 |
| 360 | 20231208 | 123900 | 3956378000 | 52100 | 52100 | 52100 | 52100 | 36 |
| 361 | 20231208 | 123800 | 3954502400 | 52100 | 52000 | 52100 | 52000 | 44 |
| 362 | 20231208 | 123700 | 3952211000 | 52100 | 52100 | 52100 | 52000 | 44 |
| 363 | 20231208 | 123600 | 3949918700 | 52100 | 52000 | 52100 | 52000 | 640 |
| 364 | 20231208 | 123500 | 3916628700 | 52000 | 52000 | 52000 | 51900 | 98 |
| 365 | 20231208 | 123400 | 3911533600 | 52000 | 52000 | 52000 | 52000 | 39 |
| 366 | 20231208 | 123300 | 3909505600 | 52000 | 52000 | 52000 | 51900 | 22 |
| 367 | 20231208 | 123200 | 3908362800 | 52000 | 52000 | 52000 | 51900 | 262 |
| 368 | 20231208 | 123100 | 3894751100 | 52000 | 52000 | 52000 | 51900 | 72 |
| 369 | 20231208 | 123000 | 3891008900 | 52000 | 51900 | 52000 | 51900 | 69 |
| 370 | 20231208 | 122900 | 3887427600 | 52000 | 52000 | 52000 | 52000 | 25 |
| 371 | 20231208 | 122800 | 3886127600 | 52000 | 52100 | 52100 | 52000 | 551 |
| 372 | 20231208 | 122700 | 3857469700 | 52100 | 52100 | 52100 | 52100 | 1 |
| 373 | 20231208 | 122600 | 3857417600 | 52100 | 52100 | 52100 | 52100 | 3 |
| 374 | 20231208 | 122500 | 3857261300 | 52100 | 52100 | 52100 | 52100 | 0 |
| 375 | 20231208 | 122400 | 3857261300 | 52100 | 52000 | 52100 | 52000 | 35 |
| 376 | 20231208 | 122300 | 3855441200 | 52000 | 52000 | 52000 | 52000 | 73 |
| 377 | 20231208 | 122200 | 3851645200 | 51900 | 52000 | 52000 | 51900 | 263 |
| 378 | 20231208 | 122100 | 3837973700 | 52000 | 52000 | 52100 | 52000 | 277 |
| 379 | 20231208 | 122000 | 3823569400 | 52000 | 52100 | 52100 | 52000 | 255 |
| 380 | 20231208 | 121900 | 3810309300 | 52100 | 52100 | 52100 | 52100 | 27 |
| 381 | 20231208 | 121800 | 3808902600 | 52100 | 52100 | 52100 | 52100 | 109 |
| 382 | 20231208 | 121700 | 3803223700 | 52000 | 52100 | 52100 | 52000 | 373 |
| 383 | 20231208 | 121600 | 3783806600 | 52100 | 52000 | 52100 | 52000 | 16 |
| 384 | 20231208 | 121500 | 3782974500 | 52100 | 52000 | 52100 | 52000 | 151 |
| 385 | 20231208 | 121400 | 3775110300 | 52100 | 52000 | 52100 | 51900 | 565 |
| 386 | 20231208 | 121300 | 3745729400 | 51900 | 52200 | 52200 | 51900 | 708 |
| 387 | 20231208 | 121200 | 3708894400 | 52200 | 52200 | 52200 | 52100 | 184 |
| 388 | 20231208 | 121100 | 3699299400 | 52200 | 52300 | 52300 | 52200 | 225 |
| 389 | 20231208 | 121000 | 3687539600 | 52300 | 52300 | 52300 | 52300 | 138 |
| 390 | 20231208 | 120900 | 3680322200 | 52200 | 52200 | 52200 | 52200 | 247 |
| 391 | 20231208 | 120800 | 3667428800 | 52200 | 52200 | 52300 | 52100 | 238 |
| 392 | 20231208 | 120700 | 3655004100 | 52200 | 52100 | 52200 | 52100 | 181 |
| 393 | 20231208 | 120600 | 3645560000 | 52200 | 52000 | 52200 | 52000 | 19 |
| 394 | 20231208 | 120500 | 3644568800 | 52200 | 52200 | 52200 | 52000 | 531 |
| 395 | 20231208 | 120400 | 3616946100 | 52200 | 52100 | 52200 | 52000 | 131 |
| 396 | 20231208 | 120300 | 3610120900 | 52100 | 52200 | 52200 | 52100 | 508 |
| 397 | 20231208 | 120200 | 3583651700 | 52300 | 52100 | 52300 | 52100 | 107 |
| 398 | 20231208 | 120100 | 3578065300 | 52200 | 52300 | 52300 | 52200 | 261 |
| 399 | 20231208 | 120000 | 3564440100 | 52300 | 52200 | 52300 | 52200 | 29 |
| 400 | 20231208 | 115900 | 3562923700 | 52200 | 52200 | 52200 | 52200 | 143 |
| 401 | 20231208 | 115800 | 3555459100 | 52200 | 52100 | 52200 | 52100 | 466 |
| 402 | 20231208 | 115700 | 3531134200 | 52200 | 52200 | 52200 | 52100 | 162 |
| 403 | 20231208 | 115600 | 3522677900 | 52100 | 52100 | 52100 | 52100 | 9 |
| 404 | 20231208 | 115500 | 3522209000 | 52100 | 52000 | 52100 | 52000 | 80 |
| 405 | 20231208 | 115400 | 3518041100 | 52100 | 52100 | 52100 | 52000 | 191 |
| 406 | 20231208 | 115300 | 3508095800 | 52100 | 52000 | 52100 | 52000 | 84 |
| 407 | 20231208 | 115200 | 3503722400 | 52000 | 52000 | 52100 | 52000 | 67 |
| 408 | 20231208 | 115100 | 3500237400 | 52000 | 52000 | 52000 | 52000 | 33 |
| 409 | 20231208 | 115000 | 3498521400 | 52000 | 52000 | 52000 | 52000 | 267 |
| 410 | 20231208 | 114900 | 3484637400 | 52100 | 52100 | 52100 | 52100 | 4 |
| 411 | 20231208 | 114800 | 3484429000 | 52100 | 52000 | 52100 | 52000 | 118 |
| 412 | 20231208 | 114700 | 3478282800 | 52000 | 52000 | 52000 | 52000 | 10 |
| 413 | 20231208 | 114600 | 3477762800 | 52000 | 51900 | 52000 | 51900 | 205 |
| 414 | 20231208 | 114500 | 3467103300 | 52000 | 52000 | 52000 | 52000 | 465 |
| 415 | 20231208 | 114400 | 3442923300 | 52000 | 52000 | 52000 | 51900 | 423 |
| 416 | 20231208 | 114300 | 3420949300 | 52000 | 52000 | 52000 | 52000 | 588 |
| 417 | 20231208 | 114200 | 3390373300 | 51900 | 52000 | 52000 | 51900 | 102 |
| 418 | 20231208 | 114100 | 3385069900 | 51900 | 51900 | 51900 | 51900 | 26 |
| 419 | 20231208 | 114000 | 3383720500 | 51900 | 51900 | 51900 | 51900 | 204 |
| 420 | 20231208 | 113900 | 3373132900 | 51900 | 52000 | 52000 | 51900 | 35 |
| 421 | 20231208 | 113800 | 3371315400 | 51900 | 51900 | 51900 | 51800 | 122 |
| 422 | 20231208 | 113700 | 3364993600 | 51900 | 51900 | 52000 | 51900 | 1061 |
| 423 | 20231208 | 113600 | 3309927200 | 51900 | 52000 | 52000 | 51900 | 506 |
| 424 | 20231208 | 113500 | 3283616200 | 51900 | 51900 | 51900 | 51900 | 10 |
| 425 | 20231208 | 113400 | 3283097200 | 52000 | 52000 | 52000 | 52000 | 48 |
| 426 | 20231208 | 113300 | 3280601200 | 52000 | 52000 | 52000 | 52000 | 143 |
| 427 | 20231208 | 113200 | 3273165200 | 52000 | 51900 | 52000 | 51900 | 8 |
| 428 | 20231208 | 113100 | 3272749900 | 52000 | 51900 | 52000 | 51900 | 132 |
| 429 | 20231208 | 113000 | 3265898200 | 51900 | 52000 | 52000 | 51900 | 29 |
| 430 | 20231208 | 112900 | 3264390500 | 52000 | 52000 | 52000 | 52000 | 16 |
| 431 | 20231208 | 112800 | 3263558500 | 52000 | 52000 | 52000 | 51900 | 1160 |
| 432 | 20231208 | 112700 | 3203244100 | 51900 | 51900 | 52000 | 51900 | 192 |
| 433 | 20231208 | 112600 | 3193275800 | 51900 | 51900 | 51900 | 51900 | 26 |
| 434 | 20231208 | 112500 | 3191926400 | 52000 | 52000 | 52000 | 51900 | 412 |
| 435 | 20231208 | 112400 | 3170503000 | 52000 | 52000 | 52000 | 51900 | 46 |
| 436 | 20231208 | 112300 | 3168112000 | 52000 | 52000 | 52000 | 52000 | 11 |
| 437 | 20231208 | 112200 | 3167540000 | 52000 | 51900 | 52000 | 51900 | 64 |
| 438 | 20231208 | 112100 | 3164214800 | 51900 | 51900 | 51900 | 51900 | 779 |
| 439 | 20231208 | 112000 | 3123784700 | 51900 | 51900 | 51900 | 51800 | 6 |
| 440 | 20231208 | 111900 | 3123473700 | 51800 | 51900 | 51900 | 51800 | 69 |
| 441 | 20231208 | 111800 | 3119898200 | 51900 | 51900 | 51900 | 51900 | 75 |
| 442 | 20231208 | 111700 | 3116005700 | 51800 | 51800 | 51800 | 51800 | 61 |
| 443 | 20231208 | 111600 | 3112845900 | 51800 | 51800 | 51800 | 51800 | 865 |
| 444 | 20231208 | 111500 | 3068038900 | 51700 | 51700 | 51700 | 51700 | 18 |
| 445 | 20231208 | 111400 | 3067108300 | 51800 | 51800 | 51800 | 51800 | 27 |
| 446 | 20231208 | 111300 | 3065709700 | 51700 | 51700 | 51700 | 51700 | 127 |
| 447 | 20231208 | 111200 | 3059143800 | 51800 | 51700 | 51800 | 51700 | 210 |
| 448 | 20231208 | 111100 | 3048286600 | 51700 | 51800 | 51800 | 51700 | 152 |
| 449 | 20231208 | 111000 | 3040413700 | 51800 | 51800 | 51800 | 51800 | 29 |
| 450 | 20231208 | 110900 | 3038911500 | 51800 | 51900 | 51900 | 51800 | 365 |
| 451 | 20231208 | 110800 | 3020002000 | 51800 | 51900 | 51900 | 51800 | 21 |
| 452 | 20231208 | 110700 | 3018914100 | 51900 | 51800 | 51900 | 51800 | 60 |
| 453 | 20231208 | 110600 | 3015804100 | 51800 | 51700 | 51800 | 51700 | 37 |
| 454 | 20231208 | 110500 | 3013889300 | 51900 | 51900 | 51900 | 51900 | 0 |
| 455 | 20231208 | 110400 | 3013889300 | 51900 | 51800 | 51900 | 51700 | 212 |
| 456 | 20231208 | 110300 | 3002908300 | 51800 | 51800 | 51900 | 51800 | 241 |
| 457 | 20231208 | 110200 | 2990424100 | 51900 | 51900 | 51900 | 51800 | 15 |
| 458 | 20231208 | 110100 | 2989646500 | 51800 | 51900 | 51900 | 51800 | 106 |
| 459 | 20231208 | 110000 | 2984150600 | 51800 | 51900 | 51900 | 51800 | 53 |
| 460 | 20231208 | 105900 | 2981404400 | 51900 | 51800 | 51900 | 51800 | 24 |
| 461 | 20231208 | 105800 | 2980159100 | 51900 | 51900 | 51900 | 51900 | 26 |
| 462 | 20231208 | 105700 | 2978809700 | 51800 | 51900 | 51900 | 51800 | 9 |
| 463 | 20231208 | 105600 | 2978343300 | 51900 | 51800 | 51900 | 51800 | 55 |
| 464 | 20231208 | 105500 | 2975494000 | 51800 | 51800 | 51800 | 51800 | 325 |
| 465 | 20231208 | 105400 | 2958659000 | 51800 | 51800 | 51800 | 51800 | 96 |
| 466 | 20231208 | 105300 | 2953686200 | 51700 | 51800 | 51800 | 51700 | 164 |
| 467 | 20231208 | 105200 | 2945201200 | 51800 | 51800 | 51800 | 51700 | 53 |
| 468 | 20231208 | 105100 | 2942455900 | 51800 | 51700 | 51800 | 51700 | 165 |
| 469 | 20231208 | 105000 | 2933909600 | 51700 | 51700 | 51800 | 51700 | 33 |
| 470 | 20231208 | 104900 | 2932203000 | 51700 | 51700 | 51700 | 51600 | 36 |
| 471 | 20231208 | 104800 | 2930342300 | 51700 | 51800 | 51800 | 51700 | 141 |
| 472 | 20231208 | 104700 | 2923052300 | 51800 | 51700 | 51800 | 51700 | 370 |
| 473 | 20231208 | 104600 | 2903921900 | 51700 | 51800 | 51800 | 51700 | 366 |
| 474 | 20231208 | 104500 | 2884999400 | 51800 | 51900 | 51900 | 51800 | 1275 |
| 475 | 20231208 | 104400 | 2818954100 | 51900 | 51900 | 51900 | 51800 | 387 |
| 476 | 20231208 | 104300 | 2798894100 | 51900 | 51900 | 51900 | 51800 | 77 |
| 477 | 20231208 | 104200 | 2794898800 | 51900 | 51900 | 52000 | 51900 | 94 |
| 478 | 20231208 | 104100 | 2790019300 | 51900 | 51900 | 51900 | 51800 | 606 |
| 479 | 20231208 | 104000 | 2758568900 | 52000 | 52000 | 52000 | 52000 | 25 |
| 480 | 20231208 | 103900 | 2757268900 | 52000 | 51900 | 52000 | 51800 | 1056 |
| 481 | 20231208 | 103800 | 2702452400 | 51900 | 51800 | 51900 | 51800 | 180 |
| 482 | 20231208 | 103700 | 2693111600 | 51800 | 51900 | 51900 | 51800 | 154 |
| 483 | 20231208 | 103600 | 2685126800 | 51900 | 51800 | 51900 | 51800 | 116 |
| 484 | 20231208 | 103500 | 2679117300 | 51800 | 51800 | 51800 | 51800 | 67 |
| 485 | 20231208 | 103400 | 2675646700 | 51900 | 51900 | 51900 | 51900 | 208 |
| 486 | 20231208 | 103300 | 2664851500 | 51800 | 51900 | 51900 | 51800 | 198 |
| 487 | 20231208 | 103200 | 2654593300 | 51900 | 52000 | 52000 | 51900 | 149 |
| 488 | 20231208 | 103100 | 2646858600 | 52000 | 51900 | 52000 | 51900 | 442 |
| 489 | 20231208 | 103000 | 2623917100 | 51900 | 51900 | 51900 | 51900 | 202 |
| 490 | 20231208 | 102900 | 2613433300 | 51900 | 52000 | 52000 | 51900 | 40 |
| 491 | 20231208 | 102800 | 2611355100 | 52000 | 52000 | 52000 | 51900 | 192 |
| 492 | 20231208 | 102700 | 2601388200 | 51900 | 52000 | 52000 | 51900 | 124 |
| 493 | 20231208 | 102600 | 2594952000 | 52000 | 52000 | 52000 | 51900 | 18 |
| 494 | 20231208 | 102500 | 2594016100 | 52000 | 52000 | 52000 | 51900 | 44 |
| 495 | 20231208 | 102400 | 2591728600 | 51900 | 51800 | 52000 | 51800 | 429 |
| 496 | 20231208 | 102300 | 2569463700 | 51900 | 51900 | 51900 | 51900 | 26 |
| 497 | 20231208 | 102200 | 2568114300 | 51900 | 51900 | 51900 | 51800 | 723 |
| 498 | 20231208 | 102100 | 2530657200 | 51900 | 51900 | 51900 | 51900 | 258 |
| 499 | 20231208 | 102000 | 2517267000 | 51900 | 51900 | 52000 | 51900 | 565 |
| 500 | 20231208 | 101900 | 2487941300 | 51900 | 51900 | 51900 | 51900 | 87 |
| 501 | 20231208 | 101800 | 2483426000 | 51900 | 51900 | 51900 | 51900 | 23 |
| 502 | 20231208 | 101700 | 2482232300 | 51900 | 51900 | 52000 | 51900 | 319 |
| 503 | 20231208 | 101600 | 2465675600 | 51900 | 51800 | 51900 | 51800 | 222 |
| 504 | 20231208 | 101500 | 2454171700 | 51800 | 51800 | 51900 | 51800 | 65 |
| 505 | 20231208 | 101400 | 2450801500 | 51800 | 51900 | 51900 | 51800 | 344 |
| 506 | 20231208 | 101300 | 2432948600 | 52000 | 51900 | 52000 | 51900 | 112 |
| 507 | 20231208 | 101200 | 2427135700 | 51900 | 52000 | 52000 | 51900 | 257 |
| 508 | 20231208 | 101100 | 2413796800 | 52000 | 51900 | 52000 | 51900 | 178 |
| 509 | 20231208 | 101000 | 2404544100 | 51900 | 52000 | 52000 | 51900 | 224 |
| 510 | 20231208 | 100900 | 2392917200 | 52000 | 52000 | 52000 | 51900 | 86 |
| 511 | 20231208 | 100800 | 2388450100 | 52000 | 52000 | 52000 | 52000 | 148 |
| 512 | 20231208 | 100700 | 2380754100 | 52000 | 51900 | 52000 | 51900 | 154 |
| 513 | 20231208 | 100600 | 2372757500 | 51900 | 51900 | 52000 | 51800 | 257 |
| 514 | 20231208 | 100500 | 2359420100 | 51900 | 51900 | 51900 | 51800 | 95 |
| 515 | 20231208 | 100400 | 2354491500 | 51900 | 51900 | 51900 | 51900 | 505 |
| 516 | 20231208 | 100300 | 2328282000 | 51900 | 51800 | 52000 | 51800 | 78 |
| 517 | 20231208 | 100200 | 2324232600 | 52000 | 52000 | 52000 | 51800 | 734 |
| 518 | 20231208 | 100100 | 2286133700 | 51900 | 51900 | 52000 | 51900 | 685 |
| 519 | 20231208 | 100000 | 2250562900 | 51900 | 51900 | 52000 | 51900 | 151 |
| 520 | 20231208 | 095900 | 2242720700 | 51900 | 51900 | 52000 | 51900 | 42 |
| 521 | 20231208 | 095800 | 2240540700 | 52000 | 51900 | 52000 | 51900 | 78 |
| 522 | 20231208 | 095700 | 2236486400 | 52000 | 52000 | 52000 | 51900 | 245 |
| 523 | 20231208 | 095600 | 2223766500 | 51900 | 52000 | 52000 | 51900 | 155 |
| 524 | 20231208 | 095500 | 2215719700 | 52000 | 52000 | 52000 | 51900 | 564 |
| 525 | 20231208 | 095400 | 2186428200 | 52000 | 52000 | 52000 | 51900 | 367 |
| 526 | 20231208 | 095300 | 2167371800 | 52000 | 51900 | 52000 | 51900 | 109 |
| 527 | 20231208 | 095200 | 2161704900 | 51900 | 51800 | 52100 | 51800 | 64 |
| 528 | 20231208 | 095100 | 2158383500 | 51800 | 51900 | 52100 | 51700 | 1141 |
| 529 | 20231208 | 095000 | 2099265800 | 51900 | 52100 | 52200 | 51900 | 2073 |
| 530 | 20231208 | 094900 | 1991466200 | 52200 | 52100 | 52200 | 52100 | 129 |
| 531 | 20231208 | 094800 | 1984742700 | 52100 | 52100 | 52200 | 52100 | 97 |
| 532 | 20231208 | 094700 | 1979687300 | 52100 | 52200 | 52200 | 52100 | 337 |
| 533 | 20231208 | 094600 | 1962102700 | 52200 | 52200 | 52200 | 52100 | 249 |
| 534 | 20231208 | 094500 | 1949123900 | 52200 | 52100 | 52200 | 52100 | 350 |
| 535 | 20231208 | 094400 | 1930882300 | 52100 | 52200 | 52200 | 52100 | 193 |
| 536 | 20231208 | 094300 | 1920825500 | 52100 | 52200 | 52300 | 52100 | 412 |
| 537 | 20231208 | 094200 | 1899320600 | 52200 | 52400 | 52400 | 52200 | 602 |
| 538 | 20231208 | 094100 | 1867819200 | 52400 | 52400 | 52400 | 52300 | 169 |
| 539 | 20231208 | 094000 | 1858969900 | 52500 | 52500 | 52500 | 52400 | 1181 |
| 540 | 20231208 | 093900 | 1796999800 | 52500 | 52500 | 52600 | 52500 | 363 |
| 541 | 20231208 | 093800 | 1777940600 | 52500 | 52500 | 52600 | 52500 | 512 |
| 542 | 20231208 | 093700 | 1751039100 | 52500 | 52600 | 52600 | 52500 | 849 |
| 543 | 20231208 | 093600 | 1706412100 | 52600 | 52500 | 52600 | 52500 | 144 |
| 544 | 20231208 | 093500 | 1698840000 | 52500 | 52500 | 52500 | 52400 | 521 |
| 545 | 20231208 | 093400 | 1671487700 | 52500 | 52500 | 52500 | 52300 | 812 |
| 546 | 20231208 | 093300 | 1628953700 | 52400 | 52500 | 52600 | 52400 | 602 |
| 547 | 20231208 | 093200 | 1597359600 | 52500 | 52600 | 52600 | 52500 | 273 |
| 548 | 20231208 | 093100 | 1583019900 | 52600 | 52600 | 52600 | 52500 | 237 |
| 549 | 20231208 | 093000 | 1570566400 | 52600 | 52400 | 52600 | 52300 | 1513 |
| 550 | 20231208 | 092900 | 1491180600 | 52300 | 52400 | 52400 | 52300 | 199 |
| 551 | 20231208 | 092800 | 1480758300 | 52300 | 52400 | 52400 | 52300 | 121 |
| 552 | 20231208 | 092700 | 1474419000 | 52400 | 52400 | 52500 | 52300 | 944 |
| 553 | 20231208 | 092600 | 1424877900 | 52500 | 52300 | 52500 | 52300 | 2667 |
| 554 | 20231208 | 092500 | 1285238800 | 52300 | 52300 | 52300 | 52200 | 568 |
| 555 | 20231208 | 092400 | 1255587000 | 52300 | 52300 | 52300 | 52100 | 682 |
| 556 | 20231208 | 092300 | 1219988200 | 52300 | 52200 | 52300 | 52100 | 525 |
| 557 | 20231208 | 092200 | 1192589600 | 52200 | 52400 | 52400 | 52200 | 855 |
| 558 | 20231208 | 092100 | 1147934600 | 52300 | 52200 | 52400 | 52200 | 677 |
| 559 | 20231208 | 092000 | 1112540100 | 52300 | 52300 | 52400 | 52200 | 1086 |
| 560 | 20231208 | 091900 | 1055812700 | 52200 | 52300 | 52400 | 52200 | 979 |
| 561 | 20231208 | 091800 | 1004612200 | 52400 | 52500 | 52500 | 52400 | 1162 |
| 562 | 20231208 | 091700 | 943661500 | 52500 | 52500 | 52500 | 52400 | 724 |
| 563 | 20231208 | 091600 | 905699500 | 52500 | 52300 | 52500 | 52300 | 1056 |
| 564 | 20231208 | 091500 | 850363700 | 52400 | 52200 | 52400 | 52100 | 892 |
| 565 | 20231208 | 091400 | 803773800 | 52200 | 52200 | 52300 | 52000 | 733 |
| 566 | 20231208 | 091300 | 765500600 | 52300 | 52000 | 52300 | 52000 | 1947 |
| 567 | 20231208 | 091200 | 663978400 | 52000 | 52000 | 52000 | 51900 | 104 |
| 568 | 20231208 | 091100 | 658572300 | 52000 | 52000 | 52000 | 51900 | 628 |
| 569 | 20231208 | 091000 | 625943700 | 52000 | 52000 | 52000 | 51800 | 324 |
| 570 | 20231208 | 090900 | 609137000 | 51900 | 51800 | 52100 | 51800 | 227 |
| 571 | 20231208 | 090800 | 597348000 | 52100 | 52000 | 52100 | 51800 | 969 |
| 572 | 20231208 | 090700 | 547034500 | 52000 | 51900 | 52100 | 51800 | 1905 |
| 573 | 20231208 | 090600 | 448024500 | 51900 | 51900 | 51900 | 51800 | 476 |
| 574 | 20231208 | 090500 | 423333100 | 51900 | 51800 | 51900 | 51600 | 401 |
| 575 | 20231208 | 090400 | 402557000 | 51800 | 51700 | 51800 | 51500 | 1613 |
| 576 | 20231208 | 090300 | 319205600 | 51600 | 51800 | 51800 | 51500 | 1156 |
| 577 | 20231208 | 090200 | 259443800 | 51900 | 52000 | 52000 | 51700 | 1018 |
| 578 | 20231208 | 090100 | 206642300 | 51900 | 52000 | 52200 | 51900 | 1447 |
| 579 | 20231208 | 090000 | 131269500 | 51800 | 51800 | 52200 | 51700 | 2529 |