32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 185300 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 6117 |
| 3 | 20231208 | 185200 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 4 | 20231208 | 185100 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 5 | 20231208 | 185000 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 6 | 20231208 | 184900 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 7 | 20231208 | 184800 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 8 | 20231208 | 184700 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 9 | 20231208 | 184600 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 10 | 20231208 | 184500 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 11 | 20231208 | 184400 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 12 | 20231208 | 184300 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 13 | 20231208 | 184200 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 14 | 20231208 | 184100 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 15 | 20231208 | 184000 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 16 | 20231208 | 183900 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 17 | 20231208 | 183800 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 18 | 20231208 | 183700 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 19 | 20231208 | 183600 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 20 | 20231208 | 183500 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 21 | 20231208 | 183400 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 22 | 20231208 | 183300 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 23 | 20231208 | 183200 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 24 | 20231208 | 183100 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 25 | 20231208 | 183000 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 26 | 20231208 | 182900 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 27 | 20231208 | 182800 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 28 | 20231208 | 182700 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 29 | 20231208 | 182600 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 30 | 20231208 | 182500 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 31 | 20231208 | 182400 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 32 | 20231208 | 182300 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 6117 |
| 33 | 20231208 | 182200 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 34 | 20231208 | 182100 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 35 | 20231208 | 182000 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 36 | 20231208 | 181900 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 37 | 20231208 | 181800 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 38 | 20231208 | 181700 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 39 | 20231208 | 181600 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 40 | 20231208 | 181500 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 41 | 20231208 | 181400 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 42 | 20231208 | 181300 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 43 | 20231208 | 181200 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 44 | 20231208 | 181100 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 45 | 20231208 | 181000 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 46 | 20231208 | 180900 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 47 | 20231208 | 180800 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 48 | 20231208 | 180700 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 49 | 20231208 | 180600 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 50 | 20231208 | 180500 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 51 | 20231208 | 180400 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 52 | 20231208 | 180300 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 53 | 20231208 | 180200 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 54 | 20231208 | 180100 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 55 | 20231208 | 180000 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 56 | 20231208 | 175900 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 57 | 20231208 | 175800 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 58 | 20231208 | 175700 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 59 | 20231208 | 175600 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 60 | 20231208 | 175500 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 61 | 20231208 | 175400 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 62 | 20231208 | 175300 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 6117 |
| 63 | 20231208 | 175200 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 64 | 20231208 | 175100 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 65 | 20231208 | 175000 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 66 | 20231208 | 174900 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 67 | 20231208 | 174800 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 68 | 20231208 | 174700 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 69 | 20231208 | 174600 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 70 | 20231208 | 174500 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 71 | 20231208 | 174400 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 72 | 20231208 | 174300 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 73 | 20231208 | 174200 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 74 | 20231208 | 174100 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 75 | 20231208 | 174000 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 76 | 20231208 | 173900 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 77 | 20231208 | 173800 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 78 | 20231208 | 173700 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 79 | 20231208 | 173600 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 80 | 20231208 | 173500 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 81 | 20231208 | 173400 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 82 | 20231208 | 173300 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 83 | 20231208 | 173200 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 84 | 20231208 | 173100 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 85 | 20231208 | 173000 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 86 | 20231208 | 172900 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 87 | 20231208 | 172800 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 88 | 20231208 | 172700 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 89 | 20231208 | 172600 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 90 | 20231208 | 172500 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 91 | 20231208 | 172400 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 92 | 20231208 | 172300 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 6117 |
| 93 | 20231208 | 172200 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 94 | 20231208 | 172100 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 95 | 20231208 | 172000 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 96 | 20231208 | 171900 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 97 | 20231208 | 171800 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 98 | 20231208 | 171700 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 99 | 20231208 | 171600 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 100 | 20231208 | 171500 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 101 | 20231208 | 171400 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 102 | 20231208 | 171300 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 103 | 20231208 | 171200 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 104 | 20231208 | 171100 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 105 | 20231208 | 171000 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 106 | 20231208 | 170900 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 107 | 20231208 | 170800 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 108 | 20231208 | 170700 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 109 | 20231208 | 170600 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 110 | 20231208 | 170500 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 111 | 20231208 | 170400 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 112 | 20231208 | 170300 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 113 | 20231208 | 170200 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 114 | 20231208 | 170100 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 115 | 20231208 | 170000 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 116 | 20231208 | 165900 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 117 | 20231208 | 165800 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 118 | 20231208 | 165700 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 119 | 20231208 | 165600 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 120 | 20231208 | 165500 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 121 | 20231208 | 165400 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 122 | 20231208 | 165300 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 6117 |
| 123 | 20231208 | 165200 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 124 | 20231208 | 165100 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 125 | 20231208 | 165000 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 126 | 20231208 | 164900 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 127 | 20231208 | 164800 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 128 | 20231208 | 164700 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 129 | 20231208 | 164600 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 130 | 20231208 | 164500 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 131 | 20231208 | 164400 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 132 | 20231208 | 164300 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 133 | 20231208 | 164200 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 134 | 20231208 | 164100 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 135 | 20231208 | 164000 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 136 | 20231208 | 163900 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 137 | 20231208 | 163800 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 138 | 20231208 | 163700 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 139 | 20231208 | 163600 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 140 | 20231208 | 163500 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 141 | 20231208 | 163400 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 142 | 20231208 | 163300 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 143 | 20231208 | 163200 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 144 | 20231208 | 163100 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 145 | 20231208 | 163000 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 146 | 20231208 | 162900 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 147 | 20231208 | 162800 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 148 | 20231208 | 162700 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 149 | 20231208 | 162600 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 150 | 20231208 | 162500 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 151 | 20231208 | 162400 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 152 | 20231208 | 162300 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 6117 |
| 153 | 20231208 | 162200 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 154 | 20231208 | 162100 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 155 | 20231208 | 162000 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 156 | 20231208 | 161900 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 157 | 20231208 | 161800 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 158 | 20231208 | 161700 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 159 | 20231208 | 161600 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 160 | 20231208 | 161500 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 161 | 20231208 | 161400 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 162 | 20231208 | 161300 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 163 | 20231208 | 161200 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 164 | 20231208 | 161100 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 165 | 20231208 | 161000 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 166 | 20231208 | 160900 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 167 | 20231208 | 160800 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 168 | 20231208 | 160700 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 169 | 20231208 | 160600 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 170 | 20231208 | 160500 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 171 | 20231208 | 160400 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 172 | 20231208 | 160300 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 173 | 20231208 | 160200 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 174 | 20231208 | 160100 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 175 | 20231208 | 160000 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 176 | 20231208 | 155900 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 177 | 20231208 | 155800 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 178 | 20231208 | 155700 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 179 | 20231208 | 155600 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 180 | 20231208 | 155500 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 181 | 20231208 | 155400 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 182 | 20231208 | 155300 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 6117 |
| 183 | 20231208 | 155200 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 184 | 20231208 | 155100 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 185 | 20231208 | 155000 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 186 | 20231208 | 154900 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 187 | 20231208 | 154800 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 188 | 20231208 | 154700 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 189 | 20231208 | 154600 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 190 | 20231208 | 154500 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 191 | 20231208 | 154400 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 192 | 20231208 | 154300 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 193 | 20231208 | 154200 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 194 | 20231208 | 154100 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 195 | 20231208 | 154000 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 196 | 20231208 | 153900 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 197 | 20231208 | 153800 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 198 | 20231208 | 153700 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 199 | 20231208 | 153600 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 200 | 20231208 | 153500 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 201 | 20231208 | 153400 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 202 | 20231208 | 153300 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 203 | 20231208 | 153200 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 204 | 20231208 | 153100 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 0 |
| 205 | 20231208 | 153000 | 12985442000 | 70500 | 70500 | 70500 | 70500 | 6117 |
| 206 | 20231208 | 152900 | 12554193500 | 70400 | 70400 | 70400 | 70400 | 0 |
| 207 | 20231208 | 152800 | 12554193500 | 70400 | 70400 | 70400 | 70400 | 0 |
| 208 | 20231208 | 152700 | 12554193500 | 70400 | 70400 | 70400 | 70400 | 0 |
| 209 | 20231208 | 152600 | 12554193500 | 70400 | 70400 | 70400 | 70400 | 0 |
| 210 | 20231208 | 152500 | 12554193500 | 70400 | 70400 | 70400 | 70400 | 0 |
| 211 | 20231208 | 152400 | 12554193500 | 70400 | 70400 | 70400 | 70400 | 0 |
| 212 | 20231208 | 152300 | 12554193500 | 70400 | 70400 | 70400 | 70400 | 0 |
| 213 | 20231208 | 152200 | 12554193500 | 70400 | 70400 | 70400 | 70400 | 0 |
| 214 | 20231208 | 152100 | 12554193500 | 70400 | 70400 | 70400 | 70400 | 0 |
| 215 | 20231208 | 152000 | 12554193500 | 70400 | 70400 | 70400 | 70400 | 0 |
| 216 | 20231208 | 151900 | 12554193500 | 70400 | 70300 | 70400 | 70200 | 515 |
| 217 | 20231208 | 151800 | 12517991000 | 70300 | 70300 | 70400 | 70200 | 517 |
| 218 | 20231208 | 151700 | 12481644300 | 70400 | 70300 | 70500 | 70300 | 1919 |
| 219 | 20231208 | 151600 | 12346538200 | 70400 | 70300 | 70400 | 70300 | 721 |
| 220 | 20231208 | 151500 | 12295829200 | 70300 | 70400 | 70400 | 70300 | 227 |
| 221 | 20231208 | 151400 | 12279866900 | 70400 | 70300 | 70400 | 70200 | 1034 |
| 222 | 20231208 | 151300 | 12207172300 | 70300 | 70300 | 70300 | 70200 | 189 |
| 223 | 20231208 | 151200 | 12193885900 | 70300 | 70300 | 70400 | 70200 | 545 |
| 224 | 20231208 | 151100 | 12155574400 | 70300 | 70300 | 70400 | 70200 | 639 |
| 225 | 20231208 | 151000 | 12110652200 | 70400 | 70300 | 70400 | 70200 | 388 |
| 226 | 20231208 | 150900 | 12083377500 | 70300 | 70400 | 70400 | 70200 | 451 |
| 227 | 20231208 | 150800 | 12051666500 | 70400 | 70300 | 70400 | 70300 | 1015 |
| 228 | 20231208 | 150700 | 11980309200 | 70400 | 70300 | 70400 | 70300 | 169 |
| 229 | 20231208 | 150600 | 11968415500 | 70400 | 70300 | 70400 | 70300 | 112 |
| 230 | 20231208 | 150500 | 11960538200 | 70300 | 70300 | 70400 | 70300 | 77 |
| 231 | 20231208 | 150400 | 11955121700 | 70400 | 70400 | 70400 | 70300 | 752 |
| 232 | 20231208 | 150300 | 11902253900 | 70400 | 70300 | 70400 | 70300 | 80 |
| 233 | 20231208 | 150200 | 11896623900 | 70300 | 70400 | 70400 | 70300 | 191 |
| 234 | 20231208 | 150100 | 11883194900 | 70400 | 70400 | 70400 | 70200 | 132 |
| 235 | 20231208 | 150000 | 11873910200 | 70300 | 70300 | 70400 | 70200 | 301 |
| 236 | 20231208 | 145900 | 11852748800 | 70400 | 70300 | 70400 | 70300 | 127 |
| 237 | 20231208 | 145800 | 11843819900 | 70300 | 70200 | 70400 | 70200 | 1026 |
| 238 | 20231208 | 145700 | 11771705700 | 70200 | 70200 | 70300 | 70200 | 530 |
| 239 | 20231208 | 145600 | 11734497200 | 70200 | 70300 | 70300 | 70200 | 1051 |
| 240 | 20231208 | 145500 | 11660711500 | 70300 | 70300 | 70300 | 70200 | 265 |
| 241 | 20231208 | 145400 | 11642083700 | 70300 | 70200 | 70300 | 70200 | 561 |
| 242 | 20231208 | 145300 | 11602655400 | 70300 | 70200 | 70300 | 70200 | 287 |
| 243 | 20231208 | 145200 | 11582494400 | 70200 | 70300 | 70300 | 70200 | 182 |
| 244 | 20231208 | 145100 | 11569715800 | 70300 | 70400 | 70400 | 70200 | 1291 |
| 245 | 20231208 | 145000 | 11478957900 | 70300 | 70400 | 70400 | 70300 | 310 |
| 246 | 20231208 | 144900 | 11457163700 | 70400 | 70300 | 70400 | 70300 | 389 |
| 247 | 20231208 | 144800 | 11429815600 | 70400 | 70400 | 70400 | 70300 | 821 |
| 248 | 20231208 | 144700 | 11372092300 | 70400 | 70300 | 70400 | 70300 | 570 |
| 249 | 20231208 | 144600 | 11331998900 | 70300 | 70300 | 70400 | 70300 | 319 |
| 250 | 20231208 | 144500 | 11309565200 | 70300 | 70300 | 70400 | 70300 | 317 |
| 251 | 20231208 | 144400 | 11287279400 | 70400 | 70400 | 70400 | 70300 | 297 |
| 252 | 20231208 | 144300 | 11266392500 | 70300 | 70400 | 70400 | 70300 | 174 |
| 253 | 20231208 | 144200 | 11254158100 | 70400 | 70400 | 70400 | 70300 | 63 |
| 254 | 20231208 | 144100 | 11249726500 | 70300 | 70300 | 70400 | 70300 | 93 |
| 255 | 20231208 | 144000 | 11243187700 | 70400 | 70300 | 70400 | 70300 | 381 |
| 256 | 20231208 | 143900 | 11216402400 | 70300 | 70300 | 70400 | 70300 | 111 |
| 257 | 20231208 | 143800 | 11208597300 | 70200 | 70200 | 70400 | 70200 | 755 |
| 258 | 20231208 | 143700 | 11155521600 | 70300 | 70400 | 70400 | 70200 | 299 |
| 259 | 20231208 | 143600 | 11134505600 | 70300 | 70300 | 70400 | 70300 | 2538 |
| 260 | 20231208 | 143500 | 10956083300 | 70400 | 70300 | 70400 | 70300 | 797 |
| 261 | 20231208 | 143400 | 10900041800 | 70400 | 70400 | 70400 | 70300 | 829 |
| 262 | 20231208 | 143300 | 10841749600 | 70300 | 70400 | 70400 | 70300 | 1086 |
| 263 | 20231208 | 143200 | 10765311400 | 70400 | 70300 | 70400 | 70300 | 1043 |
| 264 | 20231208 | 143100 | 10691986400 | 70400 | 70300 | 70400 | 70200 | 469 |
| 265 | 20231208 | 143000 | 10659013000 | 70300 | 70400 | 70400 | 70200 | 296 |
| 266 | 20231208 | 142900 | 10638203400 | 70400 | 70300 | 70400 | 70200 | 353 |
| 267 | 20231208 | 142800 | 10613374200 | 70300 | 70200 | 70400 | 70200 | 541 |
| 268 | 20231208 | 142700 | 10575342500 | 70300 | 70300 | 70400 | 70200 | 2170 |
| 269 | 20231208 | 142600 | 10422793600 | 70300 | 70200 | 70400 | 70200 | 6608 |
| 270 | 20231208 | 142500 | 9958345500 | 70200 | 70200 | 70300 | 70200 | 131 |
| 271 | 20231208 | 142400 | 9949136900 | 70200 | 70200 | 70300 | 70100 | 1680 |
| 272 | 20231208 | 142300 | 9831216200 | 70200 | 70100 | 70200 | 70000 | 753 |
| 273 | 20231208 | 142200 | 9778451800 | 70100 | 70000 | 70100 | 70000 | 312 |
| 274 | 20231208 | 142100 | 9756589200 | 69900 | 70000 | 70100 | 69900 | 151 |
| 275 | 20231208 | 142000 | 9746017900 | 70000 | 70000 | 70100 | 69900 | 447 |
| 276 | 20231208 | 141900 | 9714723400 | 70000 | 70000 | 70100 | 70000 | 62 |
| 277 | 20231208 | 141800 | 9710382700 | 70000 | 70100 | 70100 | 70000 | 409 |
| 278 | 20231208 | 141700 | 9681747800 | 70100 | 70000 | 70100 | 69900 | 285 |
| 279 | 20231208 | 141600 | 9661788400 | 70000 | 69900 | 70100 | 69900 | 1320 |
| 280 | 20231208 | 141500 | 9569405400 | 69900 | 69900 | 70000 | 69900 | 55 |
| 281 | 20231208 | 141400 | 9565559700 | 70000 | 70000 | 70000 | 69900 | 153 |
| 282 | 20231208 | 141300 | 9554857400 | 70000 | 70000 | 70000 | 69900 | 219 |
| 283 | 20231208 | 141200 | 9539537000 | 70000 | 69900 | 70000 | 69900 | 189 |
| 284 | 20231208 | 141100 | 9526320600 | 70000 | 70000 | 70000 | 69900 | 50 |
| 285 | 20231208 | 141000 | 9522821600 | 70000 | 69900 | 70000 | 69900 | 1753 |
| 286 | 20231208 | 140900 | 9400266200 | 69900 | 69900 | 69900 | 69800 | 285 |
| 287 | 20231208 | 140800 | 9380356600 | 69800 | 69900 | 69900 | 69800 | 81 |
| 288 | 20231208 | 140700 | 9374697800 | 69900 | 69800 | 69900 | 69800 | 205 |
| 289 | 20231208 | 140600 | 9360385100 | 69900 | 69800 | 69900 | 69800 | 111 |
| 290 | 20231208 | 140500 | 9352631200 | 69800 | 69900 | 69900 | 69800 | 41 |
| 291 | 20231208 | 140400 | 9349766200 | 69900 | 69800 | 69900 | 69800 | 66 |
| 292 | 20231208 | 140300 | 9345158500 | 69900 | 69700 | 69900 | 69700 | 1005 |
| 293 | 20231208 | 140200 | 9275021000 | 69800 | 69800 | 69800 | 69700 | 127 |
| 294 | 20231208 | 140100 | 9266161100 | 69800 | 69700 | 69800 | 69700 | 88 |
| 295 | 20231208 | 140000 | 9260024400 | 69800 | 69700 | 69800 | 69700 | 425 |
| 296 | 20231208 | 135900 | 9230368900 | 69800 | 69700 | 69800 | 69700 | 51 |
| 297 | 20231208 | 135800 | 9226813300 | 69800 | 69800 | 69800 | 69700 | 79 |
| 298 | 20231208 | 135700 | 9221301900 | 69700 | 69700 | 69800 | 69700 | 333 |
| 299 | 20231208 | 135600 | 9198091000 | 69800 | 69600 | 69800 | 69600 | 388 |
| 300 | 20231208 | 135500 | 9171043300 | 69600 | 69700 | 69700 | 69600 | 174 |
| 301 | 20231208 | 135400 | 9158920300 | 69700 | 69700 | 69700 | 69600 | 125 |
| 302 | 20231208 | 135300 | 9150208600 | 69700 | 69700 | 69800 | 69600 | 760 |
| 303 | 20231208 | 135200 | 9097259200 | 69700 | 69800 | 69800 | 69700 | 25 |
| 304 | 20231208 | 135100 | 9095516400 | 69800 | 69700 | 69800 | 69600 | 298 |
| 305 | 20231208 | 135000 | 9074747300 | 69700 | 69700 | 69700 | 69600 | 159 |
| 306 | 20231208 | 134900 | 9063674600 | 69700 | 69800 | 69800 | 69700 | 258 |
| 307 | 20231208 | 134800 | 9045691200 | 69700 | 69600 | 69800 | 69600 | 152 |
| 308 | 20231208 | 134700 | 9035096000 | 69700 | 69700 | 69800 | 69600 | 1166 |
| 309 | 20231208 | 134600 | 8953836400 | 69700 | 69700 | 69800 | 69700 | 80 |
| 310 | 20231208 | 134500 | 8948260200 | 69700 | 69800 | 69800 | 69700 | 51 |
| 311 | 20231208 | 134400 | 8944704600 | 69800 | 69800 | 69800 | 69700 | 127 |
| 312 | 20231208 | 134300 | 8935851600 | 69700 | 69700 | 69700 | 69600 | 234 |
| 313 | 20231208 | 134200 | 8919551000 | 69700 | 69700 | 69800 | 69600 | 166 |
| 314 | 20231208 | 134100 | 8907980400 | 69700 | 69800 | 69800 | 69700 | 56 |
| 315 | 20231208 | 134000 | 8904075600 | 69700 | 69700 | 69800 | 69600 | 725 |
| 316 | 20231208 | 133900 | 8853556100 | 69800 | 69800 | 69800 | 69700 | 64 |
| 317 | 20231208 | 133800 | 8849094500 | 69700 | 69700 | 69800 | 69600 | 136 |
| 318 | 20231208 | 133700 | 8839616000 | 69600 | 69700 | 69800 | 69600 | 504 |
| 319 | 20231208 | 133600 | 8804495000 | 69700 | 69800 | 69800 | 69700 | 115 |
| 320 | 20231208 | 133500 | 8796477900 | 69700 | 69700 | 69800 | 69700 | 54 |
| 321 | 20231208 | 133400 | 8792713200 | 69800 | 69700 | 69800 | 69700 | 99 |
| 322 | 20231208 | 133300 | 8785812300 | 69700 | 69800 | 69800 | 69700 | 195 |
| 323 | 20231208 | 133200 | 8772220200 | 69700 | 69700 | 69800 | 69700 | 50 |
| 324 | 20231208 | 133100 | 8768734700 | 69700 | 69700 | 69800 | 69700 | 23 |
| 325 | 20231208 | 133000 | 8767131100 | 69800 | 69800 | 69800 | 69700 | 187 |
| 326 | 20231208 | 132900 | 8754095000 | 69700 | 69800 | 69800 | 69700 | 301 |
| 327 | 20231208 | 132800 | 8733114100 | 69700 | 69600 | 69800 | 69600 | 345 |
| 328 | 20231208 | 132700 | 8709067000 | 69700 | 69700 | 69700 | 69600 | 213 |
| 329 | 20231208 | 132600 | 8694230800 | 69700 | 69600 | 69700 | 69600 | 58 |
| 330 | 20231208 | 132500 | 8690193300 | 69600 | 69700 | 69700 | 69600 | 47 |
| 331 | 20231208 | 132400 | 8686920100 | 69700 | 69600 | 69700 | 69600 | 167 |
| 332 | 20231208 | 132300 | 8675296300 | 69700 | 69700 | 69700 | 69700 | 16 |
| 333 | 20231208 | 132200 | 8674181100 | 69600 | 69600 | 69700 | 69600 | 203 |
| 334 | 20231208 | 132100 | 8660052100 | 69600 | 69500 | 69700 | 69500 | 96 |
| 335 | 20231208 | 132000 | 8653372200 | 69500 | 69700 | 69700 | 69500 | 343 |
| 336 | 20231208 | 131900 | 8629533000 | 69700 | 69600 | 69700 | 69500 | 108 |
| 337 | 20231208 | 131800 | 8622016000 | 69500 | 69700 | 69700 | 69500 | 24 |
| 338 | 20231208 | 131700 | 8620345200 | 69700 | 69700 | 69700 | 69500 | 162 |
| 339 | 20231208 | 131600 | 8609079300 | 69500 | 69700 | 69700 | 69500 | 635 |
| 340 | 20231208 | 131500 | 8564931800 | 69700 | 69600 | 69700 | 69600 | 135 |
| 341 | 20231208 | 131400 | 8555535200 | 69600 | 69600 | 69700 | 69600 | 276 |
| 342 | 20231208 | 131300 | 8536325100 | 69600 | 69700 | 69700 | 69600 | 330 |
| 343 | 20231208 | 131200 | 8513346300 | 69600 | 69700 | 69700 | 69600 | 79 |
| 344 | 20231208 | 131100 | 8507847200 | 69700 | 69600 | 69700 | 69600 | 923 |
| 345 | 20231208 | 131000 | 8443605500 | 69600 | 69600 | 69700 | 69600 | 263 |
| 346 | 20231208 | 130900 | 8425297400 | 69600 | 69600 | 69700 | 69600 | 69 |
| 347 | 20231208 | 130800 | 8420490400 | 69600 | 69700 | 69700 | 69600 | 58 |
| 348 | 20231208 | 130700 | 8416449200 | 69700 | 69700 | 69700 | 69600 | 248 |
| 349 | 20231208 | 130600 | 8399179500 | 69700 | 69700 | 69700 | 69600 | 151 |
| 350 | 20231208 | 130500 | 8388665900 | 69600 | 69600 | 69700 | 69600 | 141 |
| 351 | 20231208 | 130400 | 8378842700 | 69700 | 69600 | 69700 | 69600 | 115 |
| 352 | 20231208 | 130300 | 8370838000 | 69700 | 69700 | 69700 | 69700 | 900 |
| 353 | 20231208 | 130200 | 8308108000 | 69800 | 69700 | 69800 | 69700 | 14 |
| 354 | 20231208 | 130100 | 8307131800 | 69700 | 69800 | 69800 | 69700 | 212 |
| 355 | 20231208 | 130000 | 8292340900 | 69800 | 69700 | 69800 | 69700 | 193 |
| 356 | 20231208 | 125900 | 8278885400 | 69700 | 69700 | 69800 | 69700 | 34 |
| 357 | 20231208 | 125800 | 8276515300 | 69800 | 69700 | 69800 | 69700 | 18 |
| 358 | 20231208 | 125700 | 8275260500 | 69700 | 69700 | 69900 | 69700 | 550 |
| 359 | 20231208 | 125600 | 8236883500 | 69800 | 69700 | 69800 | 69700 | 44 |
| 360 | 20231208 | 125500 | 8233816100 | 69700 | 69700 | 69800 | 69700 | 51 |
| 361 | 20231208 | 125400 | 8230261200 | 69800 | 69800 | 69800 | 69700 | 138 |
| 362 | 20231208 | 125300 | 8220640200 | 69800 | 69800 | 69800 | 69700 | 110 |
| 363 | 20231208 | 125200 | 8212972100 | 69700 | 69700 | 69700 | 69600 | 33 |
| 364 | 20231208 | 125100 | 8210672400 | 69800 | 69600 | 69800 | 69600 | 55 |
| 365 | 20231208 | 125000 | 8206839700 | 69700 | 69700 | 69800 | 69600 | 435 |
| 366 | 20231208 | 124900 | 8176528300 | 69700 | 69800 | 69800 | 69700 | 61 |
| 367 | 20231208 | 124800 | 8172272300 | 69700 | 69700 | 69700 | 69600 | 71 |
| 368 | 20231208 | 124700 | 8167326900 | 69700 | 69600 | 69700 | 69600 | 323 |
| 369 | 20231208 | 124600 | 8144831000 | 69600 | 69500 | 69600 | 69500 | 320 |
| 370 | 20231208 | 124500 | 8122561200 | 69600 | 69600 | 69600 | 69500 | 181 |
| 371 | 20231208 | 124400 | 8109971100 | 69500 | 69500 | 69600 | 69500 | 258 |
| 372 | 20231208 | 124300 | 8092040000 | 69500 | 69500 | 69600 | 69500 | 107 |
| 373 | 20231208 | 124200 | 8084603300 | 69500 | 69500 | 69600 | 69500 | 68 |
| 374 | 20231208 | 124100 | 8079877000 | 69500 | 69400 | 69600 | 69400 | 897 |
| 375 | 20231208 | 124000 | 8017548700 | 69400 | 69500 | 69600 | 69400 | 903 |
| 376 | 20231208 | 123900 | 7954810200 | 69500 | 69600 | 69600 | 69500 | 90 |
| 377 | 20231208 | 123800 | 7948554700 | 69500 | 69500 | 69500 | 69400 | 586 |
| 378 | 20231208 | 123700 | 7907828200 | 69500 | 69500 | 69500 | 69500 | 189 |
| 379 | 20231208 | 123600 | 7894692700 | 69600 | 69500 | 69600 | 69500 | 399 |
| 380 | 20231208 | 123500 | 7866961700 | 69600 | 69600 | 69600 | 69500 | 240 |
| 381 | 20231208 | 123400 | 7850280800 | 69500 | 69500 | 69500 | 69500 | 173 |
| 382 | 20231208 | 123300 | 7838257300 | 69500 | 69500 | 69600 | 69400 | 910 |
| 383 | 20231208 | 123200 | 7775040700 | 69500 | 69500 | 69600 | 69500 | 598 |
| 384 | 20231208 | 123100 | 7733479600 | 69600 | 69500 | 69600 | 69500 | 119 |
| 385 | 20231208 | 123000 | 7725208700 | 69600 | 69500 | 69600 | 69500 | 183 |
| 386 | 20231208 | 122900 | 7712489700 | 69600 | 69600 | 69600 | 69500 | 69 |
| 387 | 20231208 | 122800 | 7707693900 | 69500 | 69500 | 69500 | 69500 | 82 |
| 388 | 20231208 | 122700 | 7701994900 | 69500 | 69500 | 69600 | 69500 | 194 |
| 389 | 20231208 | 122600 | 7688511600 | 69500 | 69600 | 69600 | 69500 | 128 |
| 390 | 20231208 | 122500 | 7679615200 | 69500 | 69600 | 69600 | 69500 | 50 |
| 391 | 20231208 | 122400 | 7676138600 | 69600 | 69600 | 69700 | 69500 | 808 |
| 392 | 20231208 | 122300 | 7619916900 | 69600 | 69600 | 69700 | 69600 | 127 |
| 393 | 20231208 | 122200 | 7611077500 | 69600 | 69700 | 69700 | 69600 | 211 |
| 394 | 20231208 | 122100 | 7596391000 | 69700 | 69700 | 69700 | 69600 | 152 |
| 395 | 20231208 | 122000 | 7585806900 | 69600 | 69600 | 69700 | 69600 | 66 |
| 396 | 20231208 | 121900 | 7581211600 | 69600 | 69700 | 69700 | 69600 | 42 |
| 397 | 20231208 | 121800 | 7578287400 | 69600 | 69600 | 69700 | 69500 | 2219 |
| 398 | 20231208 | 121700 | 7423775700 | 69600 | 69600 | 69600 | 69500 | 243 |
| 399 | 20231208 | 121600 | 7406886500 | 69600 | 69500 | 69600 | 69500 | 170 |
| 400 | 20231208 | 121500 | 7395071400 | 69500 | 69500 | 69500 | 69400 | 269 |
| 401 | 20231208 | 121400 | 7376381200 | 69500 | 69600 | 69600 | 69500 | 1295 |
| 402 | 20231208 | 121300 | 7286366200 | 69500 | 69600 | 69600 | 69500 | 158 |
| 403 | 20231208 | 121200 | 7275371700 | 69500 | 69400 | 69600 | 69400 | 686 |
| 404 | 20231208 | 121100 | 7227709500 | 69400 | 69500 | 69500 | 69400 | 141 |
| 405 | 20231208 | 121000 | 7217922800 | 69500 | 69500 | 69500 | 69400 | 38 |
| 406 | 20231208 | 120900 | 7215283800 | 69500 | 69400 | 69500 | 69400 | 1075 |
| 407 | 20231208 | 120800 | 7140575900 | 69400 | 69400 | 69500 | 69400 | 43 |
| 408 | 20231208 | 120700 | 7137591300 | 69500 | 69500 | 69500 | 69400 | 342 |
| 409 | 20231208 | 120600 | 7113848700 | 69400 | 69400 | 69400 | 69300 | 408 |
| 410 | 20231208 | 120500 | 7085551100 | 69400 | 69400 | 69400 | 69300 | 152 |
| 411 | 20231208 | 120400 | 7075012700 | 69400 | 69400 | 69500 | 69300 | 503 |
| 412 | 20231208 | 120300 | 7040125600 | 69400 | 69600 | 69600 | 69300 | 7471 |
| 413 | 20231208 | 120200 | 6521581900 | 69600 | 69500 | 69600 | 69500 | 44 |
| 414 | 20231208 | 120100 | 6518523700 | 69500 | 69600 | 69600 | 69500 | 172 |
| 415 | 20231208 | 120000 | 6506567600 | 69500 | 69500 | 69600 | 69500 | 219 |
| 416 | 20231208 | 115900 | 6491337500 | 69500 | 69600 | 69600 | 69500 | 107 |
| 417 | 20231208 | 115800 | 6483896400 | 69500 | 69600 | 69600 | 69500 | 46 |
| 418 | 20231208 | 115700 | 6480698300 | 69500 | 69600 | 69600 | 69500 | 250 |
| 419 | 20231208 | 115600 | 6463322000 | 69600 | 69600 | 69600 | 69500 | 43 |
| 420 | 20231208 | 115500 | 6460332400 | 69500 | 69500 | 69600 | 69500 | 101 |
| 421 | 20231208 | 115400 | 6453307400 | 69500 | 69500 | 69600 | 69500 | 242 |
| 422 | 20231208 | 115300 | 6436487100 | 69500 | 69600 | 69600 | 69500 | 137 |
| 423 | 20231208 | 115200 | 6426954200 | 69600 | 69500 | 69600 | 69500 | 455 |
| 424 | 20231208 | 115100 | 6395306500 | 69600 | 69600 | 69600 | 69500 | 137 |
| 425 | 20231208 | 115000 | 6385784100 | 69500 | 69600 | 69600 | 69500 | 1396 |
| 426 | 20231208 | 114900 | 6288761000 | 69600 | 69600 | 69600 | 69600 | 218 |
| 427 | 20231208 | 114800 | 6273588200 | 69700 | 69600 | 69700 | 69500 | 1007 |
| 428 | 20231208 | 114700 | 6203501100 | 69600 | 69600 | 69700 | 69600 | 125 |
| 429 | 20231208 | 114600 | 6194797000 | 69600 | 69600 | 69700 | 69600 | 84 |
| 430 | 20231208 | 114500 | 6188949600 | 69600 | 69600 | 69700 | 69500 | 63 |
| 431 | 20231208 | 114400 | 6184566200 | 69600 | 69700 | 69700 | 69600 | 247 |
| 432 | 20231208 | 114300 | 6167373500 | 69700 | 69600 | 69700 | 69600 | 50 |
| 433 | 20231208 | 114200 | 6163893400 | 69600 | 69700 | 69700 | 69600 | 107 |
| 434 | 20231208 | 114100 | 6156445300 | 69700 | 69600 | 69800 | 69600 | 598 |
| 435 | 20231208 | 114000 | 6114779300 | 69600 | 69600 | 69700 | 69600 | 69 |
| 436 | 20231208 | 113900 | 6109976100 | 69700 | 69600 | 69700 | 69600 | 31 |
| 437 | 20231208 | 113800 | 6107817400 | 69600 | 69600 | 69700 | 69500 | 231 |
| 438 | 20231208 | 113700 | 6091743100 | 69700 | 69600 | 69700 | 69600 | 104 |
| 439 | 20231208 | 113600 | 6084503800 | 69700 | 69600 | 69700 | 69600 | 78 |
| 440 | 20231208 | 113500 | 6079072800 | 69600 | 69700 | 69700 | 69600 | 48 |
| 441 | 20231208 | 113400 | 6075731100 | 69600 | 69600 | 69700 | 69600 | 279 |
| 442 | 20231208 | 113300 | 6056311600 | 69700 | 69700 | 69700 | 69600 | 38 |
| 443 | 20231208 | 113200 | 6053665100 | 69700 | 69700 | 69700 | 69600 | 116 |
| 444 | 20231208 | 113100 | 6045589500 | 69600 | 69600 | 69700 | 69600 | 107 |
| 445 | 20231208 | 113000 | 6038134200 | 69600 | 69800 | 69800 | 69600 | 1606 |
| 446 | 20231208 | 112900 | 5926341800 | 69800 | 69700 | 69800 | 69600 | 226 |
| 447 | 20231208 | 112800 | 5910592900 | 69600 | 69700 | 69800 | 69600 | 189 |
| 448 | 20231208 | 112700 | 5897418500 | 69700 | 69800 | 69800 | 69700 | 121 |
| 449 | 20231208 | 112600 | 5888984300 | 69700 | 69700 | 69800 | 69700 | 97 |
| 450 | 20231208 | 112500 | 5882222600 | 69800 | 69700 | 69800 | 69600 | 210 |
| 451 | 20231208 | 112400 | 5867591200 | 69700 | 69700 | 69800 | 69700 | 153 |
| 452 | 20231208 | 112300 | 5856926000 | 69700 | 69700 | 69800 | 69700 | 76 |
| 453 | 20231208 | 112200 | 5851627900 | 69700 | 69700 | 69800 | 69700 | 42 |
| 454 | 20231208 | 112100 | 5848699700 | 69700 | 69700 | 69800 | 69600 | 322 |
| 455 | 20231208 | 112000 | 5826263400 | 69700 | 69700 | 69800 | 69700 | 341 |
| 456 | 20231208 | 111900 | 5802490300 | 69700 | 69700 | 69800 | 69600 | 333 |
| 457 | 20231208 | 111800 | 5779257200 | 69600 | 69700 | 69800 | 69600 | 316 |
| 458 | 20231208 | 111700 | 5757241400 | 69700 | 69600 | 69800 | 69600 | 1303 |
| 459 | 20231208 | 111600 | 5666443300 | 69600 | 69500 | 69600 | 69500 | 829 |
| 460 | 20231208 | 111500 | 5608819200 | 69500 | 69500 | 69600 | 69400 | 256 |
| 461 | 20231208 | 111400 | 5591018200 | 69500 | 69500 | 69500 | 69500 | 273 |
| 462 | 20231208 | 111300 | 5572044700 | 69500 | 69500 | 69600 | 69400 | 485 |
| 463 | 20231208 | 111200 | 5538337900 | 69400 | 69600 | 69600 | 69400 | 2603 |
| 464 | 20231208 | 111100 | 5357285200 | 69600 | 69700 | 69700 | 69500 | 350 |
| 465 | 20231208 | 111000 | 5332924500 | 69600 | 69600 | 69700 | 69600 | 52 |
| 466 | 20231208 | 110900 | 5329305200 | 69700 | 69600 | 69700 | 69600 | 65 |
| 467 | 20231208 | 110800 | 5324779400 | 69600 | 69600 | 69700 | 69600 | 253 |
| 468 | 20231208 | 110700 | 5307169800 | 69600 | 69600 | 69700 | 69600 | 51 |
| 469 | 20231208 | 110600 | 5303619000 | 69600 | 69600 | 69700 | 69600 | 131 |
| 470 | 20231208 | 110500 | 5294500600 | 69700 | 69600 | 69700 | 69600 | 85 |
| 471 | 20231208 | 110400 | 5288584400 | 69600 | 69600 | 69700 | 69600 | 165 |
| 472 | 20231208 | 110300 | 5277099200 | 69600 | 69700 | 69700 | 69600 | 49 |
| 473 | 20231208 | 110200 | 5273687900 | 69600 | 69600 | 69600 | 69500 | 761 |
| 474 | 20231208 | 110100 | 5220724600 | 69500 | 69500 | 69600 | 69500 | 253 |
| 475 | 20231208 | 110000 | 5203139700 | 69500 | 69600 | 69600 | 69500 | 117 |
| 476 | 20231208 | 105900 | 5195003500 | 69600 | 69500 | 69600 | 69500 | 163 |
| 477 | 20231208 | 105800 | 5183669200 | 69500 | 69500 | 69600 | 69500 | 598 |
| 478 | 20231208 | 105700 | 5142105100 | 69500 | 69500 | 69600 | 69500 | 96 |
| 479 | 20231208 | 105600 | 5135432100 | 69500 | 69500 | 69600 | 69500 | 841 |
| 480 | 20231208 | 105500 | 5076906300 | 69500 | 69500 | 69600 | 69500 | 786 |
| 481 | 20231208 | 105400 | 5022278900 | 69500 | 69500 | 69600 | 69500 | 181 |
| 482 | 20231208 | 105300 | 5009699200 | 69500 | 69500 | 69600 | 69500 | 317 |
| 483 | 20231208 | 105200 | 4987667600 | 69500 | 69500 | 69500 | 69500 | 704 |
| 484 | 20231208 | 105100 | 4938739600 | 69600 | 69500 | 69600 | 69500 | 703 |
| 485 | 20231208 | 105000 | 4889878700 | 69600 | 69500 | 69600 | 69500 | 87 |
| 486 | 20231208 | 104900 | 4883829800 | 69500 | 69500 | 69600 | 69500 | 1191 |
| 487 | 20231208 | 104800 | 4801053200 | 69500 | 69600 | 69700 | 69500 | 2845 |
| 488 | 20231208 | 104700 | 4603239800 | 69600 | 69600 | 69700 | 69600 | 648 |
| 489 | 20231208 | 104600 | 4558138200 | 69600 | 69700 | 69700 | 69600 | 41 |
| 490 | 20231208 | 104500 | 4555283000 | 69700 | 69700 | 69700 | 69600 | 218 |
| 491 | 20231208 | 104400 | 4540088900 | 69700 | 69700 | 69800 | 69700 | 138 |
| 492 | 20231208 | 104300 | 4530468200 | 69700 | 69700 | 69700 | 69600 | 310 |
| 493 | 20231208 | 104200 | 4508873200 | 69700 | 69600 | 69700 | 69600 | 110 |
| 494 | 20231208 | 104100 | 4501214100 | 69600 | 69600 | 69700 | 69600 | 332 |
| 495 | 20231208 | 104000 | 4478104800 | 69600 | 69600 | 69700 | 69600 | 362 |
| 496 | 20231208 | 103900 | 4452903600 | 69700 | 69600 | 69700 | 69600 | 201 |
| 497 | 20231208 | 103800 | 4438898700 | 69600 | 69800 | 69800 | 69600 | 194 |
| 498 | 20231208 | 103700 | 4425379000 | 69700 | 69700 | 69700 | 69700 | 71 |
| 499 | 20231208 | 103600 | 4420430300 | 69700 | 69700 | 69700 | 69700 | 81 |
| 500 | 20231208 | 103500 | 4414784600 | 69700 | 69700 | 69800 | 69700 | 984 |
| 501 | 20231208 | 103400 | 4346199600 | 69700 | 69800 | 69800 | 69700 | 212 |
| 502 | 20231208 | 103300 | 4331417300 | 69800 | 69800 | 69800 | 69700 | 165 |
| 503 | 20231208 | 103200 | 4319913700 | 69800 | 69800 | 69900 | 69700 | 566 |
| 504 | 20231208 | 103100 | 4280414800 | 69800 | 69900 | 69900 | 69800 | 231 |
| 505 | 20231208 | 103000 | 4264290900 | 69800 | 69800 | 69900 | 69800 | 49 |
| 506 | 20231208 | 102900 | 4260867900 | 69800 | 69900 | 69900 | 69800 | 291 |
| 507 | 20231208 | 102800 | 4240547700 | 69800 | 69800 | 70000 | 69800 | 542 |
| 508 | 20231208 | 102700 | 4202668400 | 69900 | 69800 | 69900 | 69800 | 219 |
| 509 | 20231208 | 102600 | 4187381700 | 69800 | 69900 | 69900 | 69800 | 15 |
| 510 | 20231208 | 102500 | 4186333800 | 69800 | 69700 | 69800 | 69700 | 428 |
| 511 | 20231208 | 102400 | 4156498200 | 69700 | 69700 | 69800 | 69700 | 219 |
| 512 | 20231208 | 102300 | 4141220700 | 69700 | 69700 | 69800 | 69700 | 53 |
| 513 | 20231208 | 102200 | 4137526300 | 69700 | 69700 | 69800 | 69600 | 288 |
| 514 | 20231208 | 102100 | 4117451600 | 69800 | 69800 | 69800 | 69700 | 1447 |
| 515 | 20231208 | 102000 | 4016558700 | 69800 | 69700 | 69800 | 69700 | 37 |
| 516 | 20231208 | 101900 | 4013979000 | 69700 | 69800 | 69800 | 69600 | 171 |
| 517 | 20231208 | 101800 | 4002060300 | 69600 | 69700 | 69800 | 69600 | 193 |
| 518 | 20231208 | 101700 | 3988610500 | 69700 | 69700 | 69800 | 69600 | 164 |
| 519 | 20231208 | 101600 | 3977177700 | 69600 | 69800 | 69800 | 69600 | 528 |
| 520 | 20231208 | 101500 | 3940350600 | 69600 | 69700 | 69700 | 69600 | 1738 |
| 521 | 20231208 | 101400 | 3819250400 | 69700 | 69800 | 69900 | 69700 | 1643 |
| 522 | 20231208 | 101300 | 3704578000 | 69800 | 69900 | 70000 | 69800 | 236 |
| 523 | 20231208 | 101200 | 3688100200 | 69900 | 69800 | 70000 | 69800 | 337 |
| 524 | 20231208 | 101100 | 3664572500 | 69800 | 69800 | 69900 | 69800 | 402 |
| 525 | 20231208 | 101000 | 3636498100 | 69900 | 69900 | 70000 | 69800 | 86 |
| 526 | 20231208 | 100900 | 3630488700 | 69900 | 69800 | 69900 | 69800 | 540 |
| 527 | 20231208 | 100800 | 3592745200 | 69800 | 70000 | 70000 | 69800 | 1572 |
| 528 | 20231208 | 100700 | 3482828400 | 70000 | 70100 | 70100 | 70000 | 162 |
| 529 | 20231208 | 100600 | 3471488300 | 70100 | 70000 | 70100 | 70000 | 44 |
| 530 | 20231208 | 100500 | 3468408100 | 70000 | 70000 | 70000 | 69900 | 284 |
| 531 | 20231208 | 100400 | 3448537200 | 69900 | 69900 | 70000 | 69900 | 412 |
| 532 | 20231208 | 100300 | 3419733500 | 70000 | 70000 | 70000 | 69900 | 701 |
| 533 | 20231208 | 100200 | 3370665700 | 70000 | 70000 | 70000 | 69900 | 197 |
| 534 | 20231208 | 100100 | 3356895000 | 70000 | 70000 | 70000 | 69900 | 177 |
| 535 | 20231208 | 100000 | 3344505100 | 70000 | 70000 | 70100 | 69900 | 599 |
| 536 | 20231208 | 095900 | 3302587300 | 70000 | 70000 | 70000 | 69900 | 228 |
| 537 | 20231208 | 095800 | 3286631700 | 69900 | 70000 | 70000 | 69900 | 323 |
| 538 | 20231208 | 095700 | 3264051600 | 70000 | 70000 | 70000 | 69900 | 409 |
| 539 | 20231208 | 095600 | 3235424400 | 69900 | 69900 | 69900 | 69900 | 24 |
| 540 | 20231208 | 095500 | 3233746800 | 69900 | 70100 | 70100 | 69900 | 247 |
| 541 | 20231208 | 095400 | 3216460200 | 70100 | 70100 | 70100 | 70000 | 766 |
| 542 | 20231208 | 095300 | 3162769200 | 69900 | 69800 | 70100 | 69800 | 1296 |
| 543 | 20231208 | 095200 | 3072102500 | 69800 | 69800 | 69800 | 69700 | 990 |
| 544 | 20231208 | 095100 | 3003002400 | 69800 | 69800 | 69800 | 69700 | 413 |
| 545 | 20231208 | 095000 | 2974179000 | 69700 | 69800 | 69800 | 69700 | 103 |
| 546 | 20231208 | 094900 | 2966996900 | 69700 | 69700 | 69800 | 69700 | 428 |
| 547 | 20231208 | 094800 | 2937138600 | 69700 | 69700 | 69800 | 69600 | 697 |
| 548 | 20231208 | 094700 | 2888555300 | 69600 | 69700 | 69800 | 69600 | 197 |
| 549 | 20231208 | 094600 | 2874824400 | 69700 | 69700 | 69700 | 69700 | 306 |
| 550 | 20231208 | 094500 | 2853496200 | 69700 | 69800 | 69900 | 69700 | 1086 |
| 551 | 20231208 | 094400 | 2777715800 | 69800 | 69800 | 69900 | 69700 | 561 |
| 552 | 20231208 | 094300 | 2738550900 | 69800 | 69700 | 69800 | 69600 | 422 |
| 553 | 20231208 | 094200 | 2709137700 | 69800 | 69700 | 69800 | 69600 | 716 |
| 554 | 20231208 | 094100 | 2659271500 | 69600 | 69500 | 69600 | 69500 | 749 |
| 555 | 20231208 | 094000 | 2607148200 | 69500 | 69500 | 69600 | 69400 | 1042 |
| 556 | 20231208 | 093900 | 2534735900 | 69500 | 69600 | 69700 | 69400 | 2146 |
| 557 | 20231208 | 093800 | 2385580900 | 69700 | 69700 | 69800 | 69500 | 2879 |
| 558 | 20231208 | 093700 | 2185057900 | 69800 | 69800 | 69800 | 69700 | 676 |
| 559 | 20231208 | 093600 | 2137906700 | 69800 | 69800 | 69900 | 69700 | 1262 |
| 560 | 20231208 | 093500 | 2049824100 | 69800 | 69900 | 69900 | 69800 | 640 |
| 561 | 20231208 | 093400 | 2005126600 | 69900 | 69900 | 69900 | 69800 | 1087 |
| 562 | 20231208 | 093300 | 1929236000 | 69800 | 69800 | 69900 | 69800 | 620 |
| 563 | 20231208 | 093200 | 1885908400 | 69800 | 70100 | 70200 | 69800 | 2870 |
| 564 | 20231208 | 093100 | 1685091600 | 70200 | 70100 | 70200 | 70000 | 288 |
| 565 | 20231208 | 093000 | 1664897900 | 70100 | 70200 | 70200 | 70000 | 849 |
| 566 | 20231208 | 092900 | 1605391700 | 70100 | 70200 | 70200 | 70100 | 117 |
| 567 | 20231208 | 092800 | 1597184000 | 70100 | 70100 | 70200 | 70000 | 617 |
| 568 | 20231208 | 092700 | 1553921500 | 70100 | 70100 | 70100 | 70000 | 365 |
| 569 | 20231208 | 092600 | 1528338800 | 70100 | 70100 | 70200 | 70000 | 945 |
| 570 | 20231208 | 092500 | 1462137300 | 70200 | 70100 | 70200 | 69900 | 870 |
| 571 | 20231208 | 092400 | 1401200300 | 70100 | 70000 | 70200 | 70000 | 1953 |
| 572 | 20231208 | 092300 | 1264471900 | 69800 | 70200 | 70200 | 69700 | 3292 |
| 573 | 20231208 | 092200 | 1033963600 | 70200 | 70400 | 70400 | 70100 | 1341 |
| 574 | 20231208 | 092100 | 939819600 | 70300 | 70500 | 70500 | 70300 | 986 |
| 575 | 20231208 | 092000 | 870449500 | 70400 | 70400 | 70600 | 70300 | 773 |
| 576 | 20231208 | 091900 | 816032400 | 70400 | 70700 | 70700 | 70400 | 1007 |
| 577 | 20231208 | 091800 | 744999600 | 70600 | 70700 | 70700 | 70600 | 559 |
| 578 | 20231208 | 091700 | 705515500 | 70700 | 70800 | 70800 | 70700 | 1116 |
| 579 | 20231208 | 091600 | 626608300 | 70800 | 70800 | 70900 | 70700 | 718 |
| 580 | 20231208 | 091500 | 575778200 | 70800 | 71000 | 71000 | 70800 | 390 |
| 581 | 20231208 | 091400 | 548131400 | 71000 | 71000 | 71100 | 70900 | 135 |
| 582 | 20231208 | 091300 | 538544400 | 71000 | 71000 | 71100 | 70900 | 141 |
| 583 | 20231208 | 091200 | 528533000 | 71000 | 70900 | 71100 | 70900 | 175 |
| 584 | 20231208 | 091100 | 516107400 | 71100 | 70900 | 71100 | 70800 | 458 |
| 585 | 20231208 | 091000 | 483625200 | 71000 | 71000 | 71000 | 70900 | 46 |
| 586 | 20231208 | 090900 | 480360900 | 70800 | 71000 | 71000 | 70800 | 535 |
| 587 | 20231208 | 090800 | 442423100 | 71100 | 71100 | 71200 | 71100 | 484 |
| 588 | 20231208 | 090700 | 408009700 | 71200 | 71200 | 71300 | 71100 | 508 |
| 589 | 20231208 | 090600 | 371855600 | 71200 | 71200 | 71300 | 71200 | 16 |
| 590 | 20231208 | 090500 | 370715400 | 71200 | 71100 | 71300 | 71100 | 605 |
| 591 | 20231208 | 090400 | 327642000 | 71200 | 71000 | 71200 | 71000 | 888 |
| 592 | 20231208 | 090300 | 264535000 | 71000 | 70900 | 71000 | 70800 | 1336 |
| 593 | 20231208 | 090200 | 169878500 | 70800 | 70900 | 70900 | 70800 | 42 |
| 594 | 20231208 | 090100 | 166901100 | 71100 | 71000 | 71100 | 70800 | 316 |
| 595 | 20231208 | 090000 | 144478100 | 70800 | 71100 | 71100 | 70800 | 2035 |