34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 192600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 14038 |
| 3 | 20231204 | 192500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 4 | 20231204 | 192400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 5 | 20231204 | 192300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 6 | 20231204 | 192200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 7 | 20231204 | 192100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 8 | 20231204 | 192000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 9 | 20231204 | 191900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 10 | 20231204 | 191800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 11 | 20231204 | 191700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 12 | 20231204 | 191600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 13 | 20231204 | 191500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 14 | 20231204 | 191400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 15 | 20231204 | 191300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 16 | 20231204 | 191200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 17 | 20231204 | 191100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 18 | 20231204 | 191000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 19 | 20231204 | 190900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 20 | 20231204 | 190800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 21 | 20231204 | 190700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 22 | 20231204 | 190600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 23 | 20231204 | 190500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 24 | 20231204 | 190400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 25 | 20231204 | 190300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 26 | 20231204 | 190200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 27 | 20231204 | 190100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 28 | 20231204 | 190000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 29 | 20231204 | 185900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 30 | 20231204 | 185800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 31 | 20231204 | 185700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 32 | 20231204 | 185600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 14038 |
| 33 | 20231204 | 185500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 34 | 20231204 | 185400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 35 | 20231204 | 185300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 36 | 20231204 | 185200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 37 | 20231204 | 185100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 38 | 20231204 | 185000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 39 | 20231204 | 184900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 40 | 20231204 | 184800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 41 | 20231204 | 184700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 42 | 20231204 | 184600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 43 | 20231204 | 184500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 44 | 20231204 | 184400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 45 | 20231204 | 184300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 46 | 20231204 | 184200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 47 | 20231204 | 184100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 48 | 20231204 | 184000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 49 | 20231204 | 183900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 50 | 20231204 | 183800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 51 | 20231204 | 183700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 52 | 20231204 | 183600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 53 | 20231204 | 183500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 54 | 20231204 | 183400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 55 | 20231204 | 183300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 56 | 20231204 | 183200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 57 | 20231204 | 183100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 58 | 20231204 | 183000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 59 | 20231204 | 182900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 60 | 20231204 | 182800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 61 | 20231204 | 182700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 62 | 20231204 | 182600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 14038 |
| 63 | 20231204 | 182500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 64 | 20231204 | 182400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 65 | 20231204 | 182300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 66 | 20231204 | 182200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 67 | 20231204 | 182100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 68 | 20231204 | 182000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 69 | 20231204 | 181900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 70 | 20231204 | 181800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 71 | 20231204 | 181700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 72 | 20231204 | 181600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 73 | 20231204 | 181500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 74 | 20231204 | 181400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 75 | 20231204 | 181300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 76 | 20231204 | 181200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 77 | 20231204 | 181100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 78 | 20231204 | 181000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 79 | 20231204 | 180900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 80 | 20231204 | 180800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 81 | 20231204 | 180700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 82 | 20231204 | 180600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 83 | 20231204 | 180500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 84 | 20231204 | 180400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 85 | 20231204 | 180300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 86 | 20231204 | 180200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 87 | 20231204 | 180100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 88 | 20231204 | 180000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 89 | 20231204 | 175900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 90 | 20231204 | 175800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 91 | 20231204 | 175700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 92 | 20231204 | 175600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 14038 |
| 93 | 20231204 | 175500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 94 | 20231204 | 175400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 95 | 20231204 | 175300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 96 | 20231204 | 175200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 97 | 20231204 | 175100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 98 | 20231204 | 175000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 99 | 20231204 | 174900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 100 | 20231204 | 174800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 101 | 20231204 | 174700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 102 | 20231204 | 174600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 103 | 20231204 | 174500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 104 | 20231204 | 174400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 105 | 20231204 | 174300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 106 | 20231204 | 174200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 107 | 20231204 | 174100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 108 | 20231204 | 174000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 109 | 20231204 | 173900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 110 | 20231204 | 173800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 111 | 20231204 | 173700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 112 | 20231204 | 173600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 113 | 20231204 | 173500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 114 | 20231204 | 173400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 115 | 20231204 | 173300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 116 | 20231204 | 173200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 117 | 20231204 | 173100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 118 | 20231204 | 173000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 119 | 20231204 | 172900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 120 | 20231204 | 172800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 121 | 20231204 | 172700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 122 | 20231204 | 172600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 14038 |
| 123 | 20231204 | 172500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 124 | 20231204 | 172400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 125 | 20231204 | 172300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 126 | 20231204 | 172200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 127 | 20231204 | 172100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 128 | 20231204 | 172000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 129 | 20231204 | 171900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 130 | 20231204 | 171800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 131 | 20231204 | 171700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 132 | 20231204 | 171600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 133 | 20231204 | 171500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 134 | 20231204 | 171400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 135 | 20231204 | 171300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 136 | 20231204 | 171200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 137 | 20231204 | 171100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 138 | 20231204 | 171000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 139 | 20231204 | 170900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 140 | 20231204 | 170800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 141 | 20231204 | 170700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 142 | 20231204 | 170600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 143 | 20231204 | 170500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 144 | 20231204 | 170400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 145 | 20231204 | 170300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 146 | 20231204 | 170200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 147 | 20231204 | 170100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 148 | 20231204 | 170000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 149 | 20231204 | 165900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 150 | 20231204 | 165800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 151 | 20231204 | 165700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 152 | 20231204 | 165600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 14038 |
| 153 | 20231204 | 165500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 154 | 20231204 | 165400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 155 | 20231204 | 165300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 156 | 20231204 | 165200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 157 | 20231204 | 165100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 158 | 20231204 | 165000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 159 | 20231204 | 164900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 160 | 20231204 | 164800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 161 | 20231204 | 164700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 162 | 20231204 | 164600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 163 | 20231204 | 164500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 164 | 20231204 | 164400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 165 | 20231204 | 164300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 166 | 20231204 | 164200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 167 | 20231204 | 164100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 168 | 20231204 | 164000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 169 | 20231204 | 163900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 170 | 20231204 | 163800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 171 | 20231204 | 163700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 172 | 20231204 | 163600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 173 | 20231204 | 163500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 174 | 20231204 | 163400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 175 | 20231204 | 163300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 176 | 20231204 | 163200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 177 | 20231204 | 163100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 178 | 20231204 | 163000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 179 | 20231204 | 162900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 180 | 20231204 | 162800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 181 | 20231204 | 162700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 182 | 20231204 | 162600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 14038 |
| 183 | 20231204 | 162500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 184 | 20231204 | 162400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 185 | 20231204 | 162300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 186 | 20231204 | 162200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 187 | 20231204 | 162100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 188 | 20231204 | 162000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 189 | 20231204 | 161900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 190 | 20231204 | 161800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 191 | 20231204 | 161700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 192 | 20231204 | 161600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 193 | 20231204 | 161500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 194 | 20231204 | 161400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 195 | 20231204 | 161300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 196 | 20231204 | 161200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 197 | 20231204 | 161100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 198 | 20231204 | 161000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 199 | 20231204 | 160900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 200 | 20231204 | 160800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 201 | 20231204 | 160700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 202 | 20231204 | 160600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 203 | 20231204 | 160500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 204 | 20231204 | 160400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 205 | 20231204 | 160300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 206 | 20231204 | 160200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 207 | 20231204 | 160100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 208 | 20231204 | 160000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 209 | 20231204 | 155900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 210 | 20231204 | 155800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 211 | 20231204 | 155700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 212 | 20231204 | 155600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 14038 |
| 213 | 20231204 | 155500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 214 | 20231204 | 155400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 215 | 20231204 | 155300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 216 | 20231204 | 155200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 217 | 20231204 | 155100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 218 | 20231204 | 155000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 219 | 20231204 | 154900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 220 | 20231204 | 154800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 221 | 20231204 | 154700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 222 | 20231204 | 154600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 223 | 20231204 | 154500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 224 | 20231204 | 154400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 225 | 20231204 | 154300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 226 | 20231204 | 154200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 227 | 20231204 | 154100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 228 | 20231204 | 154000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 229 | 20231204 | 153900 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 230 | 20231204 | 153800 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 231 | 20231204 | 153700 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 232 | 20231204 | 153600 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 233 | 20231204 | 153500 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 234 | 20231204 | 153400 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 235 | 20231204 | 153300 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 236 | 20231204 | 153200 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 237 | 20231204 | 153100 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 0 |
| 238 | 20231204 | 153000 | 49897182400 | 54900 | 54900 | 54900 | 54900 | 14038 |
| 239 | 20231204 | 152900 | 49126496200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 240 | 20231204 | 152800 | 49126496200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 241 | 20231204 | 152700 | 49126496200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 242 | 20231204 | 152600 | 49126496200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 243 | 20231204 | 152500 | 49126496200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 244 | 20231204 | 152400 | 49126496200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 245 | 20231204 | 152300 | 49126496200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 246 | 20231204 | 152200 | 49126496200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 247 | 20231204 | 152100 | 49126496200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 248 | 20231204 | 152000 | 49126496200 | 54900 | 54900 | 54900 | 54900 | 0 |
| 249 | 20231204 | 151900 | 49126496200 | 54900 | 54900 | 54900 | 54800 | 3404 |
| 250 | 20231204 | 151800 | 48939709400 | 54800 | 54700 | 54900 | 54700 | 15178 |
| 251 | 20231204 | 151700 | 48107961900 | 54700 | 54700 | 54800 | 54700 | 4143 |
| 252 | 20231204 | 151600 | 47881008800 | 54800 | 54700 | 54800 | 54700 | 784 |
| 253 | 20231204 | 151500 | 47838104600 | 54800 | 54700 | 54800 | 54700 | 846 |
| 254 | 20231204 | 151400 | 47791816500 | 54700 | 54700 | 54800 | 54700 | 491 |
| 255 | 20231204 | 151300 | 47764950500 | 54700 | 54700 | 54800 | 54600 | 6117 |
| 256 | 20231204 | 151200 | 47430771900 | 54700 | 54800 | 54800 | 54700 | 2615 |
| 257 | 20231204 | 151100 | 47287658100 | 54800 | 54800 | 54800 | 54700 | 818 |
| 258 | 20231204 | 151000 | 47242913000 | 54700 | 54700 | 54800 | 54700 | 962 |
| 259 | 20231204 | 150900 | 47190291500 | 54700 | 54700 | 54800 | 54600 | 3212 |
| 260 | 20231204 | 150800 | 47014615700 | 54600 | 54600 | 54700 | 54600 | 6211 |
| 261 | 20231204 | 150700 | 46674884000 | 54600 | 54600 | 54700 | 54500 | 3271 |
| 262 | 20231204 | 150600 | 46496291500 | 54600 | 54600 | 54700 | 54600 | 805 |
| 263 | 20231204 | 150500 | 46452333900 | 54600 | 54700 | 54700 | 54600 | 788 |
| 264 | 20231204 | 150400 | 46409248800 | 54700 | 54700 | 54800 | 54600 | 1230 |
| 265 | 20231204 | 150300 | 46341971100 | 54700 | 54700 | 54800 | 54600 | 1610 |
| 266 | 20231204 | 150200 | 46253903900 | 54700 | 54700 | 54700 | 54600 | 2697 |
| 267 | 20231204 | 150100 | 46106378500 | 54600 | 54700 | 54800 | 54600 | 4357 |
| 268 | 20231204 | 150000 | 45868110700 | 54700 | 54600 | 54800 | 54600 | 1768 |
| 269 | 20231204 | 145900 | 45771409900 | 54700 | 54800 | 54800 | 54600 | 859 |
| 270 | 20231204 | 145800 | 45724417400 | 54800 | 54700 | 54800 | 54600 | 2811 |
| 271 | 20231204 | 145700 | 45570638200 | 54800 | 54700 | 54800 | 54600 | 5752 |
| 272 | 20231204 | 145600 | 45256001500 | 54700 | 54700 | 54800 | 54600 | 3476 |
| 273 | 20231204 | 145500 | 45065965700 | 54800 | 54800 | 54800 | 54700 | 799 |
| 274 | 20231204 | 145400 | 45022244500 | 54800 | 54700 | 54800 | 54700 | 1292 |
| 275 | 20231204 | 145300 | 44951510200 | 54800 | 54800 | 54800 | 54700 | 1948 |
| 276 | 20231204 | 145200 | 44844859500 | 54800 | 54800 | 54800 | 54700 | 523 |
| 277 | 20231204 | 145100 | 44816228000 | 54800 | 54800 | 54800 | 54700 | 871 |
| 278 | 20231204 | 145000 | 44768541300 | 54800 | 54600 | 54800 | 54600 | 4643 |
| 279 | 20231204 | 144900 | 44514490300 | 54700 | 54700 | 54800 | 54600 | 1212 |
| 280 | 20231204 | 144800 | 44448222000 | 54800 | 54800 | 54800 | 54700 | 1036 |
| 281 | 20231204 | 144700 | 44391547100 | 54700 | 54700 | 54800 | 54600 | 1838 |
| 282 | 20231204 | 144600 | 44291006800 | 54700 | 54700 | 54800 | 54600 | 4138 |
| 283 | 20231204 | 144500 | 44064675900 | 54700 | 54700 | 54700 | 54600 | 817 |
| 284 | 20231204 | 144400 | 44020059100 | 54700 | 54700 | 54700 | 54600 | 1624 |
| 285 | 20231204 | 144300 | 43931378000 | 54700 | 54700 | 54700 | 54600 | 486 |
| 286 | 20231204 | 144200 | 43904833200 | 54700 | 54600 | 54700 | 54600 | 3084 |
| 287 | 20231204 | 144100 | 43736418600 | 54600 | 54600 | 54800 | 54600 | 1094 |
| 288 | 20231204 | 144000 | 43676584000 | 54600 | 54700 | 54700 | 54600 | 725 |
| 289 | 20231204 | 143900 | 43636941300 | 54700 | 54700 | 54800 | 54700 | 4182 |
| 290 | 20231204 | 143800 | 43408094400 | 54700 | 54700 | 54800 | 54700 | 1542 |
| 291 | 20231204 | 143700 | 43323746800 | 54700 | 54700 | 54800 | 54700 | 1225 |
| 292 | 20231204 | 143600 | 43256739200 | 54700 | 54700 | 54800 | 54700 | 2589 |
| 293 | 20231204 | 143500 | 43114897600 | 54700 | 54700 | 54800 | 54600 | 2044 |
| 294 | 20231204 | 143400 | 43003055800 | 54700 | 54800 | 54900 | 54600 | 2618 |
| 295 | 20231204 | 143300 | 42859919800 | 54800 | 54700 | 54800 | 54700 | 1112 |
| 296 | 20231204 | 143200 | 42799029700 | 54800 | 54600 | 54800 | 54600 | 1276 |
| 297 | 20231204 | 143100 | 42729198200 | 54700 | 54800 | 54800 | 54600 | 857 |
| 298 | 20231204 | 143000 | 42682303100 | 54700 | 54700 | 54800 | 54500 | 8184 |
| 299 | 20231204 | 142900 | 42234609500 | 54700 | 54700 | 54800 | 54600 | 801 |
| 300 | 20231204 | 142800 | 42190839200 | 54700 | 54700 | 54800 | 54600 | 3169 |
| 301 | 20231204 | 142700 | 42017656400 | 54700 | 54800 | 54800 | 54700 | 2892 |
| 302 | 20231204 | 142600 | 41859402100 | 54800 | 54800 | 54900 | 54700 | 1165 |
| 303 | 20231204 | 142500 | 41795585800 | 54700 | 54900 | 54900 | 54700 | 2275 |
| 304 | 20231204 | 142400 | 41670919300 | 54900 | 54900 | 55000 | 54800 | 5076 |
| 305 | 20231204 | 142300 | 41391916600 | 54800 | 54800 | 54900 | 54700 | 1958 |
| 306 | 20231204 | 142200 | 41284474500 | 54800 | 54800 | 54900 | 54700 | 3078 |
| 307 | 20231204 | 142100 | 41115813900 | 54800 | 54900 | 54900 | 54800 | 323 |
| 308 | 20231204 | 142000 | 41098109700 | 54900 | 54900 | 54900 | 54800 | 710 |
| 309 | 20231204 | 141900 | 41059165600 | 54900 | 54900 | 55000 | 54800 | 1232 |
| 310 | 20231204 | 141800 | 40991533100 | 54900 | 54900 | 55000 | 54900 | 1668 |
| 311 | 20231204 | 141700 | 40899959000 | 54900 | 54900 | 55000 | 54900 | 2814 |
| 312 | 20231204 | 141600 | 40745277100 | 54900 | 55000 | 55000 | 54900 | 2132 |
| 313 | 20231204 | 141500 | 40628198600 | 54900 | 55000 | 55100 | 54900 | 5850 |
| 314 | 20231204 | 141400 | 40306593500 | 55000 | 55100 | 55100 | 55000 | 654 |
| 315 | 20231204 | 141300 | 40270589200 | 55100 | 55000 | 55100 | 55000 | 834 |
| 316 | 20231204 | 141200 | 40224680200 | 55100 | 55200 | 55200 | 55100 | 682 |
| 317 | 20231204 | 141100 | 40187086200 | 55100 | 55100 | 55200 | 55000 | 2122 |
| 318 | 20231204 | 141000 | 40070189400 | 55100 | 55200 | 55200 | 55100 | 1527 |
| 319 | 20231204 | 140900 | 39986046300 | 55200 | 55100 | 55200 | 55100 | 383 |
| 320 | 20231204 | 140800 | 39964939500 | 55100 | 55200 | 55200 | 55100 | 568 |
| 321 | 20231204 | 140700 | 39933627300 | 55100 | 55100 | 55100 | 55100 | 501 |
| 322 | 20231204 | 140600 | 39906022200 | 55100 | 55100 | 55200 | 55000 | 1651 |
| 323 | 20231204 | 140500 | 39815077200 | 55100 | 55100 | 55200 | 55000 | 4869 |
| 324 | 20231204 | 140400 | 39546794300 | 55100 | 55100 | 55100 | 55000 | 1103 |
| 325 | 20231204 | 140300 | 39486099400 | 55100 | 55100 | 55100 | 55000 | 116 |
| 326 | 20231204 | 140200 | 39479709800 | 55100 | 55000 | 55100 | 55000 | 3848 |
| 327 | 20231204 | 140100 | 39268057600 | 55000 | 55100 | 55100 | 55000 | 380 |
| 328 | 20231204 | 140000 | 39247140600 | 55100 | 55000 | 55100 | 54900 | 2501 |
| 329 | 20231204 | 135900 | 39109587100 | 54900 | 55000 | 55100 | 54900 | 5531 |
| 330 | 20231204 | 135800 | 38805392900 | 55000 | 55000 | 55000 | 54900 | 2309 |
| 331 | 20231204 | 135700 | 38678459600 | 55000 | 55000 | 55000 | 54900 | 466 |
| 332 | 20231204 | 135600 | 38652829700 | 55000 | 54900 | 55100 | 54900 | 20524 |
| 333 | 20231204 | 135500 | 37524025800 | 55000 | 55000 | 55000 | 54900 | 751 |
| 334 | 20231204 | 135400 | 37482729300 | 55000 | 54900 | 55000 | 54900 | 977 |
| 335 | 20231204 | 135300 | 37429054300 | 54900 | 54800 | 54900 | 54700 | 4129 |
| 336 | 20231204 | 135200 | 37202414300 | 54800 | 54800 | 54800 | 54700 | 1113 |
| 337 | 20231204 | 135100 | 37141447400 | 54700 | 54800 | 54800 | 54700 | 212 |
| 338 | 20231204 | 135000 | 37129847000 | 54800 | 54900 | 54900 | 54700 | 2643 |
| 339 | 20231204 | 134900 | 36985044900 | 54900 | 54700 | 54900 | 54700 | 2251 |
| 340 | 20231204 | 134800 | 36861760300 | 54700 | 54700 | 54800 | 54600 | 2641 |
| 341 | 20231204 | 134700 | 36717349900 | 54700 | 54700 | 54800 | 54600 | 575 |
| 342 | 20231204 | 134600 | 36685918700 | 54700 | 54600 | 54700 | 54600 | 662 |
| 343 | 20231204 | 134500 | 36649717500 | 54600 | 54700 | 54800 | 54500 | 2372 |
| 344 | 20231204 | 134400 | 36520090300 | 54800 | 54800 | 54800 | 54700 | 258 |
| 345 | 20231204 | 134300 | 36505958400 | 54700 | 54700 | 54800 | 54700 | 849 |
| 346 | 20231204 | 134200 | 36459473500 | 54700 | 54600 | 54800 | 54600 | 5422 |
| 347 | 20231204 | 134100 | 36163265200 | 54600 | 54600 | 54600 | 54500 | 372 |
| 348 | 20231204 | 134000 | 36142983100 | 54500 | 54600 | 54600 | 54500 | 326 |
| 349 | 20231204 | 133900 | 36125212500 | 54600 | 54400 | 54600 | 54400 | 2171 |
| 350 | 20231204 | 133800 | 36006889700 | 54400 | 54500 | 54500 | 54400 | 195 |
| 351 | 20231204 | 133700 | 35996267700 | 54500 | 54500 | 54500 | 54400 | 3229 |
| 352 | 20231204 | 133600 | 35820604800 | 54400 | 54500 | 54600 | 54400 | 1082 |
| 353 | 20231204 | 133500 | 35761632800 | 54500 | 54500 | 54600 | 54500 | 525 |
| 354 | 20231204 | 133400 | 35733017600 | 54500 | 54600 | 54600 | 54500 | 629 |
| 355 | 20231204 | 133300 | 35698734600 | 54600 | 54500 | 54600 | 54500 | 346 |
| 356 | 20231204 | 133200 | 35679877300 | 54500 | 54500 | 54600 | 54400 | 3159 |
| 357 | 20231204 | 133100 | 35507715400 | 54400 | 54500 | 54500 | 54400 | 1079 |
| 358 | 20231204 | 133000 | 35448924800 | 54500 | 54500 | 54500 | 54500 | 1682 |
| 359 | 20231204 | 132900 | 35357255800 | 54500 | 54500 | 54500 | 54400 | 1628 |
| 360 | 20231204 | 132800 | 35268532100 | 54500 | 54500 | 54500 | 54400 | 900 |
| 361 | 20231204 | 132700 | 35219571000 | 54400 | 54300 | 54500 | 54300 | 1713 |
| 362 | 20231204 | 132600 | 35126349800 | 54300 | 54300 | 54300 | 54300 | 693 |
| 363 | 20231204 | 132500 | 35088719900 | 54300 | 54300 | 54400 | 54300 | 2845 |
| 364 | 20231204 | 132400 | 34934227200 | 54300 | 54400 | 54400 | 54300 | 1307 |
| 365 | 20231204 | 132300 | 34863246600 | 54400 | 54400 | 54500 | 54300 | 1406 |
| 366 | 20231204 | 132200 | 34786859200 | 54400 | 54400 | 54500 | 54400 | 894 |
| 367 | 20231204 | 132100 | 34738225400 | 54400 | 54400 | 54500 | 54400 | 327 |
| 368 | 20231204 | 132000 | 34720436500 | 54400 | 54500 | 54500 | 54400 | 124 |
| 369 | 20231204 | 131900 | 34713690600 | 54400 | 54400 | 54400 | 54400 | 29 |
| 370 | 20231204 | 131800 | 34712113000 | 54400 | 54500 | 54500 | 54400 | 733 |
| 371 | 20231204 | 131700 | 34672234900 | 54500 | 54500 | 54500 | 54400 | 608 |
| 372 | 20231204 | 131600 | 34639110400 | 54500 | 54300 | 54500 | 54300 | 1119 |
| 373 | 20231204 | 131500 | 34578218400 | 54300 | 54300 | 54400 | 54300 | 210 |
| 374 | 20231204 | 131400 | 34566810200 | 54400 | 54400 | 54400 | 54300 | 311 |
| 375 | 20231204 | 131300 | 34549900800 | 54400 | 54300 | 54400 | 54300 | 192 |
| 376 | 20231204 | 131200 | 34539458100 | 54400 | 54300 | 54400 | 54200 | 7949 |
| 377 | 20231204 | 131100 | 34107739700 | 54300 | 54400 | 54400 | 54300 | 5147 |
| 378 | 20231204 | 131000 | 33828254200 | 54400 | 54400 | 54400 | 54300 | 415 |
| 379 | 20231204 | 130900 | 33805704000 | 54300 | 54300 | 54400 | 54300 | 2016 |
| 380 | 20231204 | 130800 | 33696203800 | 54300 | 54300 | 54300 | 54200 | 4064 |
| 381 | 20231204 | 130700 | 33475528800 | 54300 | 54300 | 54300 | 54300 | 952 |
| 382 | 20231204 | 130600 | 33423835200 | 54300 | 54300 | 54400 | 54200 | 2472 |
| 383 | 20231204 | 130500 | 33289611000 | 54300 | 54300 | 54400 | 54300 | 2502 |
| 384 | 20231204 | 130400 | 33153751400 | 54300 | 54400 | 54400 | 54300 | 2500 |
| 385 | 20231204 | 130300 | 33018001300 | 54400 | 54300 | 54400 | 54300 | 1451 |
| 386 | 20231204 | 130200 | 32939203500 | 54400 | 54300 | 54400 | 54300 | 1091 |
| 387 | 20231204 | 130100 | 32879951600 | 54400 | 54300 | 54400 | 54300 | 2060 |
| 388 | 20231204 | 130000 | 32768033300 | 54300 | 54600 | 54600 | 54300 | 18248 |
| 389 | 20231204 | 125900 | 31774735100 | 54600 | 54500 | 54600 | 54500 | 948 |
| 390 | 20231204 | 125800 | 31723068500 | 54500 | 54500 | 54600 | 54500 | 492 |
| 391 | 20231204 | 125700 | 31696253400 | 54600 | 54500 | 54600 | 54500 | 1940 |
| 392 | 20231204 | 125600 | 31590475600 | 54600 | 54600 | 54600 | 54500 | 234 |
| 393 | 20231204 | 125500 | 31577719600 | 54600 | 54600 | 54600 | 54500 | 565 |
| 394 | 20231204 | 125400 | 31546872600 | 54700 | 54500 | 54700 | 54500 | 484 |
| 395 | 20231204 | 125300 | 31520450100 | 54500 | 54600 | 54700 | 54500 | 2796 |
| 396 | 20231204 | 125200 | 31367794500 | 54600 | 54600 | 54700 | 54600 | 13 |
| 397 | 20231204 | 125100 | 31367084600 | 54600 | 54600 | 54600 | 54600 | 2774 |
| 398 | 20231204 | 125000 | 31215624200 | 54600 | 54600 | 54600 | 54600 | 150 |
| 399 | 20231204 | 124900 | 31207434200 | 54600 | 54400 | 54600 | 54400 | 1509 |
| 400 | 20231204 | 124800 | 31125204200 | 54400 | 54500 | 54500 | 54400 | 2680 |
| 401 | 20231204 | 124700 | 30979226500 | 54500 | 54500 | 54600 | 54500 | 952 |
| 402 | 20231204 | 124600 | 30927342400 | 54500 | 54600 | 54600 | 54500 | 1666 |
| 403 | 20231204 | 124500 | 30836540000 | 54600 | 54600 | 54600 | 54500 | 254 |
| 404 | 20231204 | 124400 | 30822691000 | 54500 | 54600 | 54600 | 54500 | 213 |
| 405 | 20231204 | 124300 | 30811066900 | 54600 | 54500 | 54600 | 54500 | 62 |
| 406 | 20231204 | 124200 | 30807682700 | 54500 | 54500 | 54500 | 54500 | 1084 |
| 407 | 20231204 | 124100 | 30748604700 | 54500 | 54500 | 54600 | 54500 | 1477 |
| 408 | 20231204 | 124000 | 30668107700 | 54500 | 54500 | 54600 | 54400 | 3075 |
| 409 | 20231204 | 123900 | 30500543600 | 54500 | 54600 | 54600 | 54400 | 11859 |
| 410 | 20231204 | 123800 | 29854257400 | 54600 | 54600 | 54600 | 54500 | 457 |
| 411 | 20231204 | 123700 | 29829325600 | 54600 | 54600 | 54600 | 54600 | 680 |
| 412 | 20231204 | 123600 | 29792197600 | 54600 | 54700 | 54700 | 54600 | 4135 |
| 413 | 20231204 | 123500 | 29566421800 | 54700 | 54700 | 54700 | 54600 | 1789 |
| 414 | 20231204 | 123400 | 29468573700 | 54700 | 54700 | 54700 | 54700 | 211 |
| 415 | 20231204 | 123300 | 29457032000 | 54700 | 54600 | 54700 | 54600 | 79 |
| 416 | 20231204 | 123200 | 29452710900 | 54700 | 54600 | 54700 | 54600 | 156 |
| 417 | 20231204 | 123100 | 29444179200 | 54600 | 54600 | 54700 | 54600 | 247 |
| 418 | 20231204 | 123000 | 29430671200 | 54700 | 54700 | 54700 | 54600 | 83 |
| 419 | 20231204 | 122900 | 29426131500 | 54700 | 54700 | 54700 | 54600 | 274 |
| 420 | 20231204 | 122800 | 29411144200 | 54700 | 54600 | 54700 | 54600 | 66 |
| 421 | 20231204 | 122700 | 29407536800 | 54600 | 54700 | 54700 | 54600 | 330 |
| 422 | 20231204 | 122600 | 29389498800 | 54700 | 54600 | 54700 | 54600 | 777 |
| 423 | 20231204 | 122500 | 29347004200 | 54600 | 54700 | 54700 | 54600 | 743 |
| 424 | 20231204 | 122400 | 29306423200 | 54700 | 54600 | 54700 | 54600 | 619 |
| 425 | 20231204 | 122300 | 29272585900 | 54600 | 54600 | 54700 | 54500 | 12233 |
| 426 | 20231204 | 122200 | 28604730100 | 54700 | 54700 | 54700 | 54600 | 441 |
| 427 | 20231204 | 122100 | 28580608500 | 54700 | 54700 | 54700 | 54700 | 1524 |
| 428 | 20231204 | 122000 | 28497245700 | 54700 | 54700 | 54800 | 54600 | 817 |
| 429 | 20231204 | 121900 | 28452558500 | 54800 | 54700 | 54800 | 54700 | 266 |
| 430 | 20231204 | 121800 | 28438006100 | 54700 | 54800 | 54800 | 54700 | 379 |
| 431 | 20231204 | 121700 | 28417268200 | 54800 | 54700 | 54800 | 54600 | 1598 |
| 432 | 20231204 | 121600 | 28329864700 | 54700 | 54800 | 54800 | 54700 | 229 |
| 433 | 20231204 | 121500 | 28317335200 | 54800 | 54800 | 54800 | 54700 | 184 |
| 434 | 20231204 | 121400 | 28307257600 | 54700 | 54700 | 54800 | 54700 | 901 |
| 435 | 20231204 | 121300 | 28257972700 | 54800 | 54800 | 54800 | 54700 | 223 |
| 436 | 20231204 | 121200 | 28245769900 | 54700 | 54800 | 54800 | 54700 | 80 |
| 437 | 20231204 | 121100 | 28241388100 | 54800 | 54700 | 54800 | 54700 | 162 |
| 438 | 20231204 | 121000 | 28232526200 | 54800 | 54800 | 54800 | 54700 | 55 |
| 439 | 20231204 | 120900 | 28229515300 | 54700 | 54800 | 54900 | 54700 | 1081 |
| 440 | 20231204 | 120800 | 28170318800 | 54900 | 54800 | 54900 | 54800 | 100 |
| 441 | 20231204 | 120700 | 28164838100 | 54900 | 54800 | 54900 | 54800 | 61 |
| 442 | 20231204 | 120600 | 28161493700 | 54800 | 54900 | 54900 | 54800 | 249 |
| 443 | 20231204 | 120500 | 28147842400 | 54900 | 54800 | 54900 | 54800 | 145 |
| 444 | 20231204 | 120400 | 28139882500 | 54900 | 54800 | 54900 | 54800 | 748 |
| 445 | 20231204 | 120300 | 28098885000 | 54800 | 54800 | 54800 | 54700 | 67 |
| 446 | 20231204 | 120200 | 28095216500 | 54700 | 54900 | 54900 | 54700 | 627 |
| 447 | 20231204 | 120100 | 28060859400 | 54800 | 54800 | 54800 | 54700 | 815 |
| 448 | 20231204 | 120000 | 28016199900 | 54700 | 54800 | 54800 | 54700 | 142 |
| 449 | 20231204 | 115900 | 28008430500 | 54700 | 54800 | 54800 | 54700 | 654 |
| 450 | 20231204 | 115800 | 27972613800 | 54800 | 54700 | 54800 | 54700 | 237 |
| 451 | 20231204 | 115700 | 27959644300 | 54800 | 54700 | 54800 | 54700 | 295 |
| 452 | 20231204 | 115600 | 27943503500 | 54700 | 54700 | 54700 | 54700 | 340 |
| 453 | 20231204 | 115500 | 27924905500 | 54700 | 54700 | 54700 | 54700 | 167 |
| 454 | 20231204 | 115400 | 27915770600 | 54700 | 54800 | 54800 | 54700 | 589 |
| 455 | 20231204 | 115300 | 27883548700 | 54800 | 54800 | 54800 | 54700 | 2036 |
| 456 | 20231204 | 115200 | 27772065700 | 54800 | 54800 | 54800 | 54800 | 202 |
| 457 | 20231204 | 115100 | 27760996100 | 54800 | 54800 | 54900 | 54800 | 209 |
| 458 | 20231204 | 115000 | 27749542600 | 54800 | 54700 | 54900 | 54700 | 2917 |
| 459 | 20231204 | 114900 | 27589653600 | 54800 | 54700 | 54800 | 54700 | 953 |
| 460 | 20231204 | 114800 | 27537521200 | 54800 | 54800 | 54800 | 54700 | 46 |
| 461 | 20231204 | 114700 | 27535003800 | 54800 | 54700 | 54800 | 54700 | 1513 |
| 462 | 20231204 | 114600 | 27452238800 | 54700 | 54700 | 54800 | 54700 | 1125 |
| 463 | 20231204 | 114500 | 27390700000 | 54700 | 54700 | 54800 | 54700 | 251 |
| 464 | 20231204 | 114400 | 27376959500 | 54800 | 54800 | 54800 | 54700 | 664 |
| 465 | 20231204 | 114300 | 27340572800 | 54800 | 54800 | 54800 | 54700 | 1555 |
| 466 | 20231204 | 114200 | 27255512200 | 54800 | 54800 | 54800 | 54800 | 1206 |
| 467 | 20231204 | 114100 | 27189423400 | 54800 | 54700 | 54800 | 54700 | 256 |
| 468 | 20231204 | 114000 | 27175412000 | 54700 | 54800 | 54800 | 54700 | 553 |
| 469 | 20231204 | 113900 | 27145112600 | 54800 | 54900 | 54900 | 54700 | 373 |
| 470 | 20231204 | 113800 | 27124670500 | 54800 | 54800 | 54900 | 54800 | 256 |
| 471 | 20231204 | 113700 | 27110641600 | 54800 | 54900 | 54900 | 54800 | 135 |
| 472 | 20231204 | 113600 | 27103241200 | 54900 | 54800 | 54900 | 54700 | 2054 |
| 473 | 20231204 | 113500 | 26990625800 | 54800 | 54800 | 54800 | 54800 | 166 |
| 474 | 20231204 | 113400 | 26981529000 | 54800 | 54900 | 54900 | 54800 | 171 |
| 475 | 20231204 | 113300 | 26972157100 | 54900 | 54800 | 54900 | 54800 | 1366 |
| 476 | 20231204 | 113200 | 26897295900 | 54800 | 54800 | 54900 | 54800 | 142 |
| 477 | 20231204 | 113100 | 26889510800 | 54900 | 54800 | 54900 | 54800 | 638 |
| 478 | 20231204 | 113000 | 26854548200 | 54800 | 54800 | 54900 | 54800 | 729 |
| 479 | 20231204 | 112900 | 26814568900 | 54800 | 54900 | 54900 | 54800 | 491 |
| 480 | 20231204 | 112800 | 26787659200 | 54900 | 54900 | 54900 | 54800 | 507 |
| 481 | 20231204 | 112700 | 26759866000 | 54900 | 54800 | 54900 | 54800 | 53 |
| 482 | 20231204 | 112600 | 26756958500 | 54800 | 54800 | 54900 | 54800 | 234 |
| 483 | 20231204 | 112500 | 26744122900 | 54800 | 54800 | 54900 | 54800 | 112 |
| 484 | 20231204 | 112400 | 26737982100 | 54900 | 54900 | 54900 | 54800 | 108 |
| 485 | 20231204 | 112300 | 26732061200 | 54800 | 54800 | 54900 | 54800 | 118 |
| 486 | 20231204 | 112200 | 26725587800 | 54800 | 54800 | 54800 | 54800 | 37 |
| 487 | 20231204 | 112100 | 26723560200 | 54800 | 54900 | 54900 | 54800 | 228 |
| 488 | 20231204 | 112000 | 26711064600 | 54900 | 54800 | 54900 | 54800 | 2369 |
| 489 | 20231204 | 111900 | 26581222600 | 54800 | 54800 | 54900 | 54800 | 86 |
| 490 | 20231204 | 111800 | 26576507800 | 54800 | 54800 | 54900 | 54800 | 498 |
| 491 | 20231204 | 111700 | 26549217200 | 54800 | 54800 | 54900 | 54800 | 287 |
| 492 | 20231204 | 111600 | 26533489500 | 54800 | 54900 | 54900 | 54800 | 328 |
| 493 | 20231204 | 111500 | 26515507600 | 54900 | 54900 | 55000 | 54900 | 2040 |
| 494 | 20231204 | 111400 | 26403510700 | 54900 | 54800 | 54900 | 54800 | 866 |
| 495 | 20231204 | 111300 | 26355999000 | 54800 | 54800 | 54800 | 54700 | 311 |
| 496 | 20231204 | 111200 | 26338958700 | 54800 | 54900 | 55000 | 54700 | 2996 |
| 497 | 20231204 | 111100 | 26174739100 | 55000 | 54800 | 55000 | 54800 | 1426 |
| 498 | 20231204 | 111000 | 26096469500 | 54800 | 54800 | 54900 | 54800 | 102 |
| 499 | 20231204 | 110900 | 26090878400 | 54800 | 54900 | 54900 | 54800 | 187 |
| 500 | 20231204 | 110800 | 26080618400 | 54800 | 54700 | 54800 | 54700 | 528 |
| 501 | 20231204 | 110700 | 26051694000 | 54700 | 54800 | 54900 | 54700 | 2265 |
| 502 | 20231204 | 110600 | 25927571900 | 54900 | 54800 | 54900 | 54800 | 619 |
| 503 | 20231204 | 110500 | 25893650100 | 54800 | 54900 | 54900 | 54800 | 2009 |
| 504 | 20231204 | 110400 | 25783447300 | 54900 | 55000 | 55000 | 54900 | 4674 |
| 505 | 20231204 | 110300 | 25526493700 | 55000 | 54900 | 55000 | 54900 | 179 |
| 506 | 20231204 | 110200 | 25516661400 | 55000 | 55000 | 55000 | 54900 | 203 |
| 507 | 20231204 | 110100 | 25505508500 | 55000 | 54900 | 55000 | 54900 | 239 |
| 508 | 20231204 | 110000 | 25492371100 | 54900 | 55000 | 55000 | 54900 | 379 |
| 509 | 20231204 | 105900 | 25471558200 | 55000 | 55000 | 55100 | 55000 | 6357 |
| 510 | 20231204 | 105800 | 25121918300 | 54900 | 54900 | 55000 | 54800 | 2713 |
| 511 | 20231204 | 105700 | 24972929300 | 54800 | 54800 | 54900 | 54800 | 352 |
| 512 | 20231204 | 105600 | 24953625800 | 54900 | 54800 | 54900 | 54800 | 546 |
| 513 | 20231204 | 105500 | 24923703900 | 54800 | 54900 | 54900 | 54800 | 591 |
| 514 | 20231204 | 105400 | 24891303000 | 54800 | 54800 | 54900 | 54800 | 709 |
| 515 | 20231204 | 105300 | 24852444100 | 54800 | 54700 | 54900 | 54600 | 3042 |
| 516 | 20231204 | 105200 | 24685912000 | 54600 | 54700 | 54800 | 54600 | 3203 |
| 517 | 20231204 | 105100 | 24510854200 | 54700 | 54700 | 54800 | 54700 | 227 |
| 518 | 20231204 | 105000 | 24498436900 | 54700 | 54800 | 54800 | 54700 | 1731 |
| 519 | 20231204 | 104900 | 24403612500 | 54800 | 54900 | 54900 | 54800 | 550 |
| 520 | 20231204 | 104800 | 24373468100 | 54800 | 54800 | 54900 | 54800 | 575 |
| 521 | 20231204 | 104700 | 24341933700 | 54900 | 54900 | 54900 | 54800 | 416 |
| 522 | 20231204 | 104600 | 24319133000 | 54900 | 54800 | 54900 | 54800 | 476 |
| 523 | 20231204 | 104500 | 24293026200 | 54900 | 54900 | 54900 | 54800 | 362 |
| 524 | 20231204 | 104400 | 24273179700 | 54900 | 54800 | 54900 | 54800 | 218 |
| 525 | 20231204 | 104300 | 24261217500 | 54800 | 54900 | 55000 | 54700 | 3320 |
| 526 | 20231204 | 104200 | 24078984700 | 55000 | 54800 | 55000 | 54800 | 1094 |
| 527 | 20231204 | 104100 | 24018934300 | 54800 | 54700 | 54900 | 54700 | 1881 |
| 528 | 20231204 | 104000 | 23915848400 | 54800 | 54700 | 54800 | 54700 | 2992 |
| 529 | 20231204 | 103900 | 23751912900 | 54700 | 54700 | 54700 | 54600 | 1239 |
| 530 | 20231204 | 103800 | 23684140800 | 54600 | 54600 | 54700 | 54600 | 1666 |
| 531 | 20231204 | 103700 | 23593166000 | 54600 | 54600 | 54600 | 54500 | 2519 |
| 532 | 20231204 | 103600 | 23455765000 | 54500 | 54600 | 54600 | 54500 | 1418 |
| 533 | 20231204 | 103500 | 23378475000 | 54600 | 54600 | 54600 | 54500 | 2202 |
| 534 | 20231204 | 103400 | 23258314100 | 54600 | 54600 | 54700 | 54600 | 783 |
| 535 | 20231204 | 103300 | 23215556500 | 54600 | 54700 | 54700 | 54600 | 470 |
| 536 | 20231204 | 103200 | 23189887000 | 54700 | 54600 | 54800 | 54600 | 6522 |
| 537 | 20231204 | 103100 | 22833443900 | 54500 | 54400 | 54500 | 54400 | 5248 |
| 538 | 20231204 | 103000 | 22547475000 | 54400 | 54500 | 54500 | 54400 | 637 |
| 539 | 20231204 | 102900 | 22512777800 | 54500 | 54600 | 54600 | 54400 | 3834 |
| 540 | 20231204 | 102800 | 22303903000 | 54500 | 54500 | 54600 | 54500 | 1192 |
| 541 | 20231204 | 102700 | 22238935100 | 54500 | 54600 | 54600 | 54500 | 3158 |
| 542 | 20231204 | 102600 | 22066821300 | 54500 | 54500 | 54600 | 54400 | 3974 |
| 543 | 20231204 | 102500 | 21850254300 | 54600 | 54600 | 54700 | 54500 | 1492 |
| 544 | 20231204 | 102400 | 21768855200 | 54600 | 54700 | 54700 | 54600 | 721 |
| 545 | 20231204 | 102300 | 21729479400 | 54700 | 54800 | 54800 | 54600 | 2298 |
| 546 | 20231204 | 102200 | 21603798400 | 54700 | 54600 | 54800 | 54500 | 10214 |
| 547 | 20231204 | 102100 | 21046728000 | 54500 | 54600 | 54700 | 54500 | 2609 |
| 548 | 20231204 | 102000 | 20904307800 | 54600 | 54600 | 54700 | 54500 | 4505 |
| 549 | 20231204 | 101900 | 20658427400 | 54600 | 54600 | 54700 | 54600 | 1335 |
| 550 | 20231204 | 101800 | 20585506800 | 54600 | 54700 | 54800 | 54600 | 4992 |
| 551 | 20231204 | 101700 | 20312722000 | 54700 | 54800 | 54800 | 54700 | 1292 |
| 552 | 20231204 | 101600 | 20242037700 | 54800 | 54700 | 54800 | 54600 | 10312 |
| 553 | 20231204 | 101500 | 19678415700 | 54700 | 54700 | 54700 | 54600 | 1969 |
| 554 | 20231204 | 101400 | 19570829900 | 54700 | 54700 | 54700 | 54600 | 1443 |
| 555 | 20231204 | 101300 | 19491947500 | 54700 | 54700 | 54800 | 54700 | 3481 |
| 556 | 20231204 | 101200 | 19301532300 | 54700 | 54800 | 54900 | 54700 | 8547 |
| 557 | 20231204 | 101100 | 18833384300 | 54800 | 54900 | 55000 | 54800 | 4201 |
| 558 | 20231204 | 101000 | 18602814800 | 54900 | 55000 | 55000 | 54900 | 1128 |
| 559 | 20231204 | 100900 | 18540856700 | 55000 | 54900 | 55000 | 54900 | 2573 |
| 560 | 20231204 | 100800 | 18399542900 | 54900 | 55000 | 55000 | 54900 | 3153 |
| 561 | 20231204 | 100700 | 18226404600 | 55000 | 54900 | 55100 | 54900 | 2591 |
| 562 | 20231204 | 100600 | 18083892300 | 54900 | 55000 | 55000 | 54900 | 4433 |
| 563 | 20231204 | 100500 | 17840441800 | 54900 | 55000 | 55000 | 54900 | 1143 |
| 564 | 20231204 | 100400 | 17777643700 | 55000 | 55000 | 55000 | 54900 | 2992 |
| 565 | 20231204 | 100300 | 17613101800 | 55000 | 55100 | 55100 | 54900 | 7107 |
| 566 | 20231204 | 100200 | 17222034300 | 55100 | 55200 | 55300 | 55000 | 5230 |
| 567 | 20231204 | 100100 | 16933832100 | 55200 | 55200 | 55300 | 55200 | 1359 |
| 568 | 20231204 | 100000 | 16858796200 | 55200 | 55300 | 55300 | 55200 | 634 |
| 569 | 20231204 | 095900 | 16823738000 | 55300 | 55200 | 55300 | 55100 | 3119 |
| 570 | 20231204 | 095800 | 16651548100 | 55200 | 55100 | 55200 | 55100 | 3046 |
| 571 | 20231204 | 095700 | 16483500100 | 55100 | 55100 | 55200 | 55000 | 2125 |
| 572 | 20231204 | 095600 | 16366455800 | 55100 | 55000 | 55200 | 55000 | 3588 |
| 573 | 20231204 | 095500 | 16168861300 | 55000 | 55100 | 55100 | 55000 | 2677 |
| 574 | 20231204 | 095400 | 16021604900 | 55100 | 55200 | 55200 | 55000 | 760 |
| 575 | 20231204 | 095300 | 15979746400 | 55100 | 55000 | 55200 | 55000 | 1806 |
| 576 | 20231204 | 095200 | 15880256500 | 55100 | 55000 | 55100 | 55000 | 3188 |
| 577 | 20231204 | 095100 | 15704844000 | 55000 | 55100 | 55100 | 54900 | 4305 |
| 578 | 20231204 | 095000 | 15467997300 | 55100 | 55100 | 55200 | 55000 | 7118 |
| 579 | 20231204 | 094900 | 15075493900 | 55100 | 54900 | 55200 | 54900 | 3493 |
| 580 | 20231204 | 094800 | 14883098800 | 54900 | 55000 | 55100 | 54900 | 2340 |
| 581 | 20231204 | 094700 | 14754450400 | 55000 | 55000 | 55100 | 54900 | 5424 |
| 582 | 20231204 | 094600 | 14456160100 | 55000 | 55000 | 55100 | 54900 | 5558 |
| 583 | 20231204 | 094500 | 14150420200 | 55100 | 55000 | 55100 | 55000 | 734 |
| 584 | 20231204 | 094400 | 14110034300 | 55000 | 55000 | 55200 | 55000 | 6213 |
| 585 | 20231204 | 094300 | 13767685800 | 55000 | 55100 | 55100 | 54900 | 12299 |
| 586 | 20231204 | 094200 | 13091233100 | 55100 | 55100 | 55200 | 55000 | 2283 |
| 587 | 20231204 | 094100 | 12965466900 | 55100 | 55200 | 55300 | 55100 | 2422 |
| 588 | 20231204 | 094000 | 12831855800 | 55300 | 55200 | 55300 | 55200 | 1292 |
| 589 | 20231204 | 093900 | 12760529200 | 55200 | 55100 | 55300 | 55000 | 3688 |
| 590 | 20231204 | 093800 | 12557260600 | 55200 | 55200 | 55300 | 55000 | 4876 |
| 591 | 20231204 | 093700 | 12288496600 | 55200 | 55200 | 55300 | 55100 | 3134 |
| 592 | 20231204 | 093600 | 12115579600 | 55300 | 55200 | 55300 | 55200 | 798 |
| 593 | 20231204 | 093500 | 12071492500 | 55200 | 55300 | 55400 | 55200 | 1796 |
| 594 | 20231204 | 093400 | 11972188000 | 55400 | 55400 | 55400 | 55300 | 381 |
| 595 | 20231204 | 093300 | 11951100600 | 55400 | 55400 | 55500 | 55300 | 1538 |
| 596 | 20231204 | 093200 | 11865902800 | 55400 | 55300 | 55500 | 55200 | 3428 |
| 597 | 20231204 | 093100 | 11676077800 | 55300 | 55300 | 55400 | 55200 | 2458 |
| 598 | 20231204 | 093000 | 11540167100 | 55300 | 55400 | 55400 | 55200 | 1868 |
| 599 | 20231204 | 092900 | 11436897100 | 55300 | 55200 | 55400 | 55100 | 3066 |
| 600 | 20231204 | 092800 | 11267521100 | 55200 | 55100 | 55200 | 55100 | 1500 |
| 601 | 20231204 | 092700 | 11184842800 | 55200 | 55100 | 55200 | 55100 | 2418 |
| 602 | 20231204 | 092600 | 11051388000 | 55200 | 55000 | 55200 | 54900 | 18542 |
| 603 | 20231204 | 092500 | 10031088700 | 55100 | 55200 | 55300 | 55000 | 9540 |
| 604 | 20231204 | 092400 | 9504960600 | 55200 | 55300 | 55400 | 55200 | 4374 |
| 605 | 20231204 | 092300 | 9263076900 | 55400 | 55400 | 55400 | 55300 | 3622 |
| 606 | 20231204 | 092200 | 9062606400 | 55400 | 55300 | 55400 | 55300 | 4456 |
| 607 | 20231204 | 092100 | 8815858300 | 55300 | 55400 | 55400 | 55200 | 10721 |
| 608 | 20231204 | 092000 | 8223213200 | 55400 | 55400 | 55500 | 55300 | 1189 |
| 609 | 20231204 | 091900 | 8157346700 | 55400 | 55400 | 55500 | 55300 | 2603 |
| 610 | 20231204 | 091800 | 8013154500 | 55400 | 55500 | 55600 | 55300 | 3641 |
| 611 | 20231204 | 091700 | 7811427300 | 55400 | 55600 | 55700 | 55400 | 3405 |
| 612 | 20231204 | 091600 | 7622378000 | 55700 | 55700 | 55700 | 55600 | 1487 |
| 613 | 20231204 | 091500 | 7539615100 | 55700 | 55300 | 55700 | 55300 | 14988 |
| 614 | 20231204 | 091400 | 6707734600 | 55400 | 55600 | 55700 | 55300 | 9787 |
| 615 | 20231204 | 091300 | 6164761500 | 55600 | 55700 | 55800 | 55600 | 3061 |
| 616 | 20231204 | 091200 | 5994296200 | 55700 | 55800 | 55800 | 55700 | 3936 |
| 617 | 20231204 | 091100 | 5774675400 | 55800 | 55700 | 55800 | 55700 | 810 |
| 618 | 20231204 | 091000 | 5729524900 | 55700 | 55800 | 55900 | 55700 | 5212 |
| 619 | 20231204 | 090900 | 5438493900 | 55600 | 55700 | 55800 | 55500 | 5904 |
| 620 | 20231204 | 090800 | 5110051400 | 55700 | 55800 | 55900 | 55700 | 5621 |
| 621 | 20231204 | 090700 | 4796520400 | 55800 | 55700 | 55900 | 55500 | 9397 |
| 622 | 20231204 | 090600 | 4272969700 | 55800 | 56000 | 56000 | 55600 | 8479 |
| 623 | 20231204 | 090500 | 3800005800 | 56000 | 55900 | 56200 | 55700 | 9088 |
| 624 | 20231204 | 090400 | 3291717500 | 56000 | 55700 | 56200 | 55600 | 13506 |
| 625 | 20231204 | 090300 | 2536232500 | 55600 | 55800 | 55800 | 55600 | 11651 |
| 626 | 20231204 | 090200 | 1887408200 | 55800 | 56200 | 56200 | 55800 | 7967 |
| 627 | 20231204 | 090100 | 1441350000 | 56200 | 56200 | 56300 | 55700 | 7490 |
| 628 | 20231204 | 090000 | 1021105600 | 56100 | 55700 | 56200 | 55700 | 17221 |