31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 183000 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 17621 |
| 3 | 20231207 | 182900 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 4 | 20231207 | 182800 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 5 | 20231207 | 182700 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 6 | 20231207 | 182600 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 7 | 20231207 | 182500 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 8 | 20231207 | 182400 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 9 | 20231207 | 182300 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 10 | 20231207 | 182200 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 11 | 20231207 | 182100 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 12 | 20231207 | 182000 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 13 | 20231207 | 181900 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 14 | 20231207 | 181800 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 15 | 20231207 | 181700 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 16 | 20231207 | 181600 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 17 | 20231207 | 181500 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 18 | 20231207 | 181400 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 19 | 20231207 | 181300 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 20 | 20231207 | 181200 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 21 | 20231207 | 181100 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 22 | 20231207 | 181000 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 23 | 20231207 | 180900 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 24 | 20231207 | 180800 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 25 | 20231207 | 180700 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 26 | 20231207 | 180600 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 27 | 20231207 | 180500 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 28 | 20231207 | 180400 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 29 | 20231207 | 180300 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 30 | 20231207 | 180200 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 31 | 20231207 | 180100 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 32 | 20231207 | 180000 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 17621 |
| 33 | 20231207 | 175900 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 34 | 20231207 | 175800 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 35 | 20231207 | 175700 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 36 | 20231207 | 175600 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 37 | 20231207 | 175500 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 38 | 20231207 | 175400 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 39 | 20231207 | 175300 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 40 | 20231207 | 175200 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 41 | 20231207 | 175100 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 42 | 20231207 | 175000 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 43 | 20231207 | 174900 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 44 | 20231207 | 174800 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 45 | 20231207 | 174700 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 46 | 20231207 | 174600 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 47 | 20231207 | 174500 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 48 | 20231207 | 174400 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 49 | 20231207 | 174300 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 50 | 20231207 | 174200 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 51 | 20231207 | 174100 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 52 | 20231207 | 174000 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 53 | 20231207 | 173900 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 54 | 20231207 | 173800 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 55 | 20231207 | 173700 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 56 | 20231207 | 173600 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 57 | 20231207 | 173500 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 58 | 20231207 | 173400 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 59 | 20231207 | 173300 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 60 | 20231207 | 173200 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 61 | 20231207 | 173100 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 62 | 20231207 | 173000 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 17621 |
| 63 | 20231207 | 172900 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 64 | 20231207 | 172800 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 65 | 20231207 | 172700 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 66 | 20231207 | 172600 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 67 | 20231207 | 172500 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 68 | 20231207 | 172400 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 69 | 20231207 | 172300 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 70 | 20231207 | 172200 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 71 | 20231207 | 172100 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 72 | 20231207 | 172000 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 73 | 20231207 | 171900 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 74 | 20231207 | 171800 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 75 | 20231207 | 171700 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 76 | 20231207 | 171600 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 77 | 20231207 | 171500 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 78 | 20231207 | 171400 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 79 | 20231207 | 171300 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 80 | 20231207 | 171200 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 81 | 20231207 | 171100 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 82 | 20231207 | 171000 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 83 | 20231207 | 170900 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 84 | 20231207 | 170800 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 85 | 20231207 | 170700 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 86 | 20231207 | 170600 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 87 | 20231207 | 170500 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 88 | 20231207 | 170400 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 89 | 20231207 | 170300 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 90 | 20231207 | 170200 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 91 | 20231207 | 170100 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 92 | 20231207 | 170000 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 17621 |
| 93 | 20231207 | 165900 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 94 | 20231207 | 165800 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 95 | 20231207 | 165700 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 96 | 20231207 | 165600 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 97 | 20231207 | 165500 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 98 | 20231207 | 165400 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 99 | 20231207 | 165300 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 100 | 20231207 | 165200 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 101 | 20231207 | 165100 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 102 | 20231207 | 165000 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 103 | 20231207 | 164900 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 104 | 20231207 | 164800 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 105 | 20231207 | 164700 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 106 | 20231207 | 164600 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 107 | 20231207 | 164500 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 108 | 20231207 | 164400 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 109 | 20231207 | 164300 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 110 | 20231207 | 164200 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 111 | 20231207 | 164100 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 112 | 20231207 | 164000 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 113 | 20231207 | 163900 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 114 | 20231207 | 163800 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 115 | 20231207 | 163700 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 116 | 20231207 | 163600 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 117 | 20231207 | 163500 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 118 | 20231207 | 163400 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 119 | 20231207 | 163300 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 120 | 20231207 | 163200 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 121 | 20231207 | 163100 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 122 | 20231207 | 163000 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 17621 |
| 123 | 20231207 | 162900 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 124 | 20231207 | 162800 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 125 | 20231207 | 162700 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 126 | 20231207 | 162600 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 127 | 20231207 | 162500 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 128 | 20231207 | 162400 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 129 | 20231207 | 162300 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 130 | 20231207 | 162200 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 131 | 20231207 | 162100 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 132 | 20231207 | 162000 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 133 | 20231207 | 161900 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 134 | 20231207 | 161800 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 135 | 20231207 | 161700 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 136 | 20231207 | 161600 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 137 | 20231207 | 161500 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 138 | 20231207 | 161400 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 139 | 20231207 | 161300 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 140 | 20231207 | 161200 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 141 | 20231207 | 161100 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 142 | 20231207 | 161000 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 143 | 20231207 | 160900 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 144 | 20231207 | 160800 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 145 | 20231207 | 160700 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 146 | 20231207 | 160600 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 147 | 20231207 | 160500 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 148 | 20231207 | 160400 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 149 | 20231207 | 160300 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 150 | 20231207 | 160200 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 151 | 20231207 | 160100 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 152 | 20231207 | 160000 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 17621 |
| 153 | 20231207 | 155900 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 154 | 20231207 | 155800 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 155 | 20231207 | 155700 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 156 | 20231207 | 155600 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 157 | 20231207 | 155500 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 158 | 20231207 | 155400 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 159 | 20231207 | 155300 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 160 | 20231207 | 155200 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 161 | 20231207 | 155100 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 162 | 20231207 | 155000 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 163 | 20231207 | 154900 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 164 | 20231207 | 154800 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 165 | 20231207 | 154700 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 166 | 20231207 | 154600 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 167 | 20231207 | 154500 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 168 | 20231207 | 154400 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 169 | 20231207 | 154300 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 170 | 20231207 | 154200 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 171 | 20231207 | 154100 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 172 | 20231207 | 154000 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 173 | 20231207 | 153900 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 174 | 20231207 | 153800 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 175 | 20231207 | 153700 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 176 | 20231207 | 153600 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 177 | 20231207 | 153500 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 178 | 20231207 | 153400 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 179 | 20231207 | 153300 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 180 | 20231207 | 153200 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 181 | 20231207 | 153100 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 0 |
| 182 | 20231207 | 153000 | 46665114500 | 65500 | 65500 | 65500 | 65500 | 35242 |
| 183 | 20231207 | 152900 | 45510939000 | 65800 | 65800 | 65800 | 65800 | 0 |
| 184 | 20231207 | 152800 | 45510939000 | 65800 | 65800 | 65800 | 65800 | 0 |
| 185 | 20231207 | 152700 | 45510939000 | 65800 | 65800 | 65800 | 65800 | 0 |
| 186 | 20231207 | 152600 | 45510939000 | 65800 | 65800 | 65800 | 65800 | 0 |
| 187 | 20231207 | 152500 | 45510939000 | 65800 | 65800 | 65800 | 65800 | 0 |
| 188 | 20231207 | 152400 | 45510939000 | 65800 | 65800 | 65800 | 65800 | 0 |
| 189 | 20231207 | 152300 | 45510939000 | 65800 | 65800 | 65800 | 65800 | 0 |
| 190 | 20231207 | 152200 | 45510939000 | 65800 | 65800 | 65800 | 65800 | 0 |
| 191 | 20231207 | 152100 | 45510939000 | 65800 | 65800 | 65800 | 65800 | 0 |
| 192 | 20231207 | 152000 | 45510939000 | 65800 | 65800 | 65800 | 65800 | 0 |
| 193 | 20231207 | 151900 | 45510939000 | 65800 | 65800 | 65800 | 65700 | 4382 |
| 194 | 20231207 | 151800 | 45222734600 | 65800 | 65800 | 65900 | 65700 | 388 |
| 195 | 20231207 | 151700 | 45197222100 | 65800 | 65700 | 65900 | 65700 | 433 |
| 196 | 20231207 | 151600 | 45168733900 | 65800 | 65700 | 65900 | 65700 | 626 |
| 197 | 20231207 | 151500 | 45127575200 | 65700 | 65800 | 65900 | 65700 | 1457 |
| 198 | 20231207 | 151400 | 45031772100 | 65800 | 65800 | 65800 | 65700 | 546 |
| 199 | 20231207 | 151300 | 44995856900 | 65800 | 65700 | 65800 | 65700 | 1671 |
| 200 | 20231207 | 151200 | 44886011500 | 65700 | 65800 | 65800 | 65700 | 647 |
| 201 | 20231207 | 151100 | 44843467700 | 65800 | 65800 | 65900 | 65700 | 1238 |
| 202 | 20231207 | 151000 | 44762011500 | 65900 | 65700 | 65900 | 65700 | 741 |
| 203 | 20231207 | 150900 | 44713258100 | 65800 | 65800 | 65800 | 65700 | 867 |
| 204 | 20231207 | 150800 | 44656254300 | 65700 | 65600 | 65900 | 65600 | 2127 |
| 205 | 20231207 | 150700 | 44516352200 | 65700 | 65600 | 65800 | 65600 | 846 |
| 206 | 20231207 | 150600 | 44460795200 | 65700 | 65800 | 65800 | 65600 | 1248 |
| 207 | 20231207 | 150500 | 44378822400 | 65700 | 65700 | 65800 | 65600 | 1456 |
| 208 | 20231207 | 150400 | 44283246200 | 65700 | 65800 | 65900 | 65600 | 6822 |
| 209 | 20231207 | 150300 | 43834591100 | 65900 | 65900 | 65900 | 65800 | 1190 |
| 210 | 20231207 | 150200 | 43756189800 | 65900 | 65800 | 65900 | 65800 | 621 |
| 211 | 20231207 | 150100 | 43715282500 | 65900 | 65900 | 65900 | 65800 | 540 |
| 212 | 20231207 | 150000 | 43679714700 | 65900 | 66100 | 66100 | 65800 | 11217 |
| 213 | 20231207 | 145900 | 42939957300 | 66000 | 66100 | 66100 | 66000 | 789 |
| 214 | 20231207 | 145800 | 42887821600 | 66000 | 66000 | 66100 | 66000 | 713 |
| 215 | 20231207 | 145700 | 42840707600 | 66000 | 65900 | 66000 | 65900 | 1064 |
| 216 | 20231207 | 145600 | 42770487600 | 65900 | 66000 | 66000 | 65900 | 418 |
| 217 | 20231207 | 145500 | 42742901800 | 66000 | 66000 | 66000 | 65900 | 1817 |
| 218 | 20231207 | 145400 | 42622986200 | 66000 | 65900 | 66000 | 65800 | 1328 |
| 219 | 20231207 | 145300 | 42535441100 | 65900 | 65900 | 65900 | 65800 | 787 |
| 220 | 20231207 | 145200 | 42483594500 | 65900 | 65900 | 65900 | 65800 | 736 |
| 221 | 20231207 | 145100 | 42435093000 | 65900 | 65900 | 65900 | 65800 | 1381 |
| 222 | 20231207 | 145000 | 42344086600 | 65800 | 65900 | 65900 | 65800 | 1622 |
| 223 | 20231207 | 144900 | 42237200400 | 65800 | 65900 | 66000 | 65800 | 508 |
| 224 | 20231207 | 144800 | 42203712900 | 65900 | 65900 | 66000 | 65800 | 1232 |
| 225 | 20231207 | 144700 | 42122525400 | 65900 | 65900 | 65900 | 65800 | 1107 |
| 226 | 20231207 | 144600 | 42049593100 | 65900 | 65800 | 65900 | 65800 | 287 |
| 227 | 20231207 | 144500 | 42030691400 | 65900 | 65800 | 65900 | 65700 | 916 |
| 228 | 20231207 | 144400 | 41970433600 | 65700 | 65800 | 65800 | 65700 | 862 |
| 229 | 20231207 | 144300 | 41913720500 | 65700 | 65700 | 65800 | 65700 | 736 |
| 230 | 20231207 | 144200 | 41865310500 | 65800 | 65700 | 65800 | 65700 | 1506 |
| 231 | 20231207 | 144100 | 41766311800 | 65800 | 65800 | 65800 | 65600 | 7406 |
| 232 | 20231207 | 144000 | 41279341400 | 65800 | 65900 | 66000 | 65800 | 2277 |
| 233 | 20231207 | 143900 | 41129340000 | 65900 | 65900 | 65900 | 65800 | 677 |
| 234 | 20231207 | 143800 | 41084753100 | 65900 | 65800 | 65900 | 65800 | 936 |
| 235 | 20231207 | 143700 | 41023109200 | 65800 | 65800 | 65900 | 65800 | 1729 |
| 236 | 20231207 | 143600 | 40909288000 | 65900 | 66000 | 66000 | 65800 | 2970 |
| 237 | 20231207 | 143500 | 40713578300 | 65900 | 66000 | 66100 | 65900 | 3727 |
| 238 | 20231207 | 143400 | 40467656000 | 66000 | 66000 | 66000 | 65900 | 670 |
| 239 | 20231207 | 143300 | 40423446100 | 66000 | 66000 | 66000 | 65900 | 569 |
| 240 | 20231207 | 143200 | 40385893200 | 65900 | 65900 | 66100 | 65900 | 3919 |
| 241 | 20231207 | 143100 | 40127307300 | 65900 | 66000 | 66000 | 65900 | 633 |
| 242 | 20231207 | 143000 | 40085537000 | 66000 | 65900 | 66000 | 65900 | 592 |
| 243 | 20231207 | 142900 | 40046469500 | 66000 | 66100 | 66100 | 66000 | 1808 |
| 244 | 20231207 | 142800 | 39926996300 | 66000 | 66000 | 66100 | 65900 | 1425 |
| 245 | 20231207 | 142700 | 39832946500 | 66000 | 65900 | 66100 | 65900 | 1860 |
| 246 | 20231207 | 142600 | 39710161600 | 66000 | 65900 | 66000 | 65900 | 1767 |
| 247 | 20231207 | 142500 | 39593690300 | 66000 | 65900 | 66000 | 65900 | 2300 |
| 248 | 20231207 | 142400 | 39442018100 | 66000 | 65900 | 66100 | 65900 | 997 |
| 249 | 20231207 | 142300 | 39376246700 | 66000 | 66100 | 66100 | 66000 | 2847 |
| 250 | 20231207 | 142200 | 39188275200 | 66100 | 66100 | 66100 | 66000 | 439 |
| 251 | 20231207 | 142100 | 39159264800 | 66100 | 66200 | 66200 | 66000 | 1100 |
| 252 | 20231207 | 142000 | 39086598800 | 66100 | 66100 | 66200 | 66000 | 1309 |
| 253 | 20231207 | 141900 | 39000054700 | 66000 | 66200 | 66200 | 66000 | 2883 |
| 254 | 20231207 | 141800 | 38809614400 | 66100 | 66200 | 66200 | 66100 | 735 |
| 255 | 20231207 | 141700 | 38760968900 | 66200 | 66100 | 66200 | 66100 | 466 |
| 256 | 20231207 | 141600 | 38730120600 | 66100 | 66100 | 66200 | 66000 | 987 |
| 257 | 20231207 | 141500 | 38664872700 | 66100 | 66100 | 66100 | 66000 | 667 |
| 258 | 20231207 | 141400 | 38620793000 | 66100 | 66200 | 66200 | 66000 | 1850 |
| 259 | 20231207 | 141300 | 38498537000 | 66100 | 66200 | 66200 | 66000 | 1176 |
| 260 | 20231207 | 141200 | 38420782200 | 66100 | 66300 | 66400 | 66100 | 4758 |
| 261 | 20231207 | 141100 | 38106020700 | 66400 | 66300 | 66400 | 66200 | 1585 |
| 262 | 20231207 | 141000 | 38000963700 | 66300 | 66300 | 66300 | 66200 | 1723 |
| 263 | 20231207 | 140900 | 37886740000 | 66300 | 66300 | 66400 | 66200 | 1206 |
| 264 | 20231207 | 140800 | 37806751100 | 66400 | 66400 | 66400 | 66300 | 646 |
| 265 | 20231207 | 140700 | 37763867700 | 66400 | 66400 | 66400 | 66200 | 1529 |
| 266 | 20231207 | 140600 | 37662393100 | 66400 | 66100 | 66400 | 66100 | 2157 |
| 267 | 20231207 | 140500 | 37519366800 | 66200 | 66200 | 66200 | 66100 | 1187 |
| 268 | 20231207 | 140400 | 37440809600 | 66100 | 66300 | 66300 | 66100 | 1792 |
| 269 | 20231207 | 140300 | 37322144300 | 66300 | 66300 | 66300 | 66200 | 2406 |
| 270 | 20231207 | 140200 | 37162791800 | 66300 | 66300 | 66400 | 66200 | 3591 |
| 271 | 20231207 | 140100 | 36924702300 | 66300 | 66500 | 66500 | 66200 | 4326 |
| 272 | 20231207 | 140000 | 36637812500 | 66500 | 66200 | 66500 | 66200 | 3411 |
| 273 | 20231207 | 135900 | 36411464100 | 66300 | 66300 | 66300 | 66200 | 657 |
| 274 | 20231207 | 135800 | 36367905200 | 66200 | 66300 | 66300 | 66200 | 1663 |
| 275 | 20231207 | 135700 | 36257649700 | 66300 | 66300 | 66300 | 66100 | 1009 |
| 276 | 20231207 | 135600 | 36190824100 | 66200 | 66100 | 66200 | 66100 | 1215 |
| 277 | 20231207 | 135500 | 36110408700 | 66100 | 66100 | 66200 | 66000 | 1018 |
| 278 | 20231207 | 135400 | 36043104200 | 66100 | 66200 | 66200 | 66000 | 1403 |
| 279 | 20231207 | 135300 | 35950369000 | 66000 | 66100 | 66200 | 66000 | 1651 |
| 280 | 20231207 | 135200 | 35841221400 | 66100 | 66100 | 66200 | 66000 | 1116 |
| 281 | 20231207 | 135100 | 35767450300 | 66200 | 66200 | 66200 | 66000 | 1751 |
| 282 | 20231207 | 135000 | 35651634900 | 66200 | 66300 | 66300 | 66100 | 1957 |
| 283 | 20231207 | 134900 | 35522152600 | 66300 | 66200 | 66300 | 66100 | 1756 |
| 284 | 20231207 | 134800 | 35405842900 | 66200 | 66300 | 66400 | 66100 | 3053 |
| 285 | 20231207 | 134700 | 35203562400 | 66400 | 66300 | 66400 | 66300 | 1728 |
| 286 | 20231207 | 134600 | 35088830800 | 66300 | 66300 | 66300 | 66100 | 3262 |
| 287 | 20231207 | 134500 | 34872719800 | 66200 | 66200 | 66300 | 66100 | 731 |
| 288 | 20231207 | 134400 | 34824314700 | 66200 | 66200 | 66300 | 66100 | 1914 |
| 289 | 20231207 | 134300 | 34697648700 | 66300 | 66100 | 66300 | 66000 | 1531 |
| 290 | 20231207 | 134200 | 34596323800 | 66100 | 66000 | 66100 | 65900 | 1272 |
| 291 | 20231207 | 134100 | 34512325900 | 66000 | 65900 | 66200 | 65800 | 3032 |
| 292 | 20231207 | 134000 | 34311940300 | 65900 | 65900 | 65900 | 65800 | 906 |
| 293 | 20231207 | 133900 | 34252255300 | 65800 | 65800 | 65900 | 65700 | 1909 |
| 294 | 20231207 | 133800 | 34126615600 | 65800 | 66000 | 66000 | 65800 | 1340 |
| 295 | 20231207 | 133700 | 34038319500 | 66000 | 66000 | 66100 | 66000 | 3400 |
| 296 | 20231207 | 133600 | 33813885400 | 66000 | 66200 | 66200 | 66000 | 981 |
| 297 | 20231207 | 133500 | 33749048900 | 66200 | 66200 | 66200 | 66000 | 984 |
| 298 | 20231207 | 133400 | 33683961600 | 66200 | 66300 | 66300 | 66100 | 714 |
| 299 | 20231207 | 133300 | 33636707200 | 66200 | 66200 | 66300 | 66100 | 3875 |
| 300 | 20231207 | 133200 | 33380364900 | 66200 | 66100 | 66200 | 66100 | 1486 |
| 301 | 20231207 | 133100 | 33281995800 | 66100 | 66100 | 66200 | 66100 | 1203 |
| 302 | 20231207 | 133000 | 33202402000 | 66200 | 66200 | 66200 | 66100 | 739 |
| 303 | 20231207 | 132900 | 33153504200 | 66200 | 66200 | 66200 | 66100 | 1193 |
| 304 | 20231207 | 132800 | 33074579200 | 66100 | 66100 | 66300 | 66100 | 1322 |
| 305 | 20231207 | 132700 | 32987134200 | 66200 | 66400 | 66400 | 66200 | 1810 |
| 306 | 20231207 | 132600 | 32867161800 | 66400 | 66600 | 66600 | 66300 | 5681 |
| 307 | 20231207 | 132500 | 32489388700 | 66600 | 66600 | 66600 | 66500 | 2709 |
| 308 | 20231207 | 132400 | 32309042700 | 66500 | 66700 | 66700 | 66500 | 4240 |
| 309 | 20231207 | 132300 | 32026562400 | 66700 | 66600 | 66700 | 66600 | 3819 |
| 310 | 20231207 | 132200 | 31771865300 | 66600 | 66500 | 66600 | 66500 | 3745 |
| 311 | 20231207 | 132100 | 31522562900 | 66500 | 66500 | 66600 | 66400 | 3494 |
| 312 | 20231207 | 132000 | 31290216600 | 66500 | 66400 | 66500 | 66300 | 1850 |
| 313 | 20231207 | 131900 | 31167296300 | 66400 | 66400 | 66500 | 66300 | 3147 |
| 314 | 20231207 | 131800 | 30958257700 | 66400 | 66500 | 66500 | 66400 | 3368 |
| 315 | 20231207 | 131700 | 30734345600 | 66500 | 66200 | 66500 | 66100 | 13945 |
| 316 | 20231207 | 131600 | 29809549100 | 66200 | 66200 | 66200 | 66100 | 5312 |
| 317 | 20231207 | 131500 | 29458174000 | 66100 | 66200 | 66200 | 66100 | 2127 |
| 318 | 20231207 | 131400 | 29317504200 | 66200 | 66200 | 66200 | 66100 | 2454 |
| 319 | 20231207 | 131300 | 29155068900 | 66200 | 66100 | 66200 | 66000 | 4751 |
| 320 | 20231207 | 131200 | 28840940300 | 66100 | 66000 | 66100 | 66000 | 12063 |
| 321 | 20231207 | 131100 | 28044555200 | 66000 | 66000 | 66000 | 65900 | 1365 |
| 322 | 20231207 | 131000 | 27954495800 | 65900 | 65800 | 66000 | 65700 | 15251 |
| 323 | 20231207 | 130900 | 26950245100 | 65700 | 65800 | 65800 | 65700 | 981 |
| 324 | 20231207 | 130800 | 26885739500 | 65800 | 65800 | 65800 | 65700 | 935 |
| 325 | 20231207 | 130700 | 26824257400 | 65800 | 65700 | 65800 | 65600 | 3651 |
| 326 | 20231207 | 130600 | 26584348000 | 65700 | 65700 | 65700 | 65600 | 548 |
| 327 | 20231207 | 130500 | 26548346400 | 65700 | 65600 | 65700 | 65500 | 5222 |
| 328 | 20231207 | 130400 | 26205692800 | 65600 | 65600 | 65600 | 65500 | 712 |
| 329 | 20231207 | 130300 | 26158991300 | 65600 | 65500 | 65600 | 65400 | 4075 |
| 330 | 20231207 | 130200 | 25892136200 | 65400 | 65400 | 65500 | 65400 | 850 |
| 331 | 20231207 | 130100 | 25836509000 | 65400 | 65400 | 65500 | 65400 | 1277 |
| 332 | 20231207 | 130000 | 25752972300 | 65400 | 65500 | 65500 | 65400 | 1522 |
| 333 | 20231207 | 125900 | 25653383300 | 65500 | 65500 | 65500 | 65400 | 456 |
| 334 | 20231207 | 125800 | 25623527100 | 65500 | 65400 | 65500 | 65400 | 269 |
| 335 | 20231207 | 125700 | 25605907900 | 65400 | 65500 | 65500 | 65400 | 449 |
| 336 | 20231207 | 125600 | 25576511300 | 65400 | 65500 | 65500 | 65400 | 480 |
| 337 | 20231207 | 125500 | 25545072900 | 65500 | 65400 | 65500 | 65400 | 783 |
| 338 | 20231207 | 125400 | 25493789100 | 65500 | 65500 | 65500 | 65400 | 338 |
| 339 | 20231207 | 125300 | 25471653600 | 65500 | 65400 | 65500 | 65400 | 697 |
| 340 | 20231207 | 125200 | 25426005100 | 65500 | 65500 | 65500 | 65400 | 769 |
| 341 | 20231207 | 125100 | 25375656700 | 65400 | 65500 | 65500 | 65400 | 618 |
| 342 | 20231207 | 125000 | 25335185500 | 65500 | 65500 | 65500 | 65400 | 929 |
| 343 | 20231207 | 124900 | 25274392000 | 65500 | 65400 | 65500 | 65400 | 442 |
| 344 | 20231207 | 124800 | 25245444900 | 65400 | 65500 | 65500 | 65400 | 454 |
| 345 | 20231207 | 124700 | 25215737200 | 65500 | 65500 | 65500 | 65400 | 487 |
| 346 | 20231207 | 124600 | 25183841100 | 65500 | 65500 | 65500 | 65400 | 674 |
| 347 | 20231207 | 124500 | 25139718500 | 65500 | 65500 | 65500 | 65400 | 642 |
| 348 | 20231207 | 124400 | 25097687600 | 65500 | 65400 | 65500 | 65400 | 240 |
| 349 | 20231207 | 124300 | 25081971200 | 65500 | 65500 | 65500 | 65400 | 498 |
| 350 | 20231207 | 124200 | 25049357000 | 65400 | 65400 | 65500 | 65400 | 713 |
| 351 | 20231207 | 124100 | 25002665600 | 65400 | 65500 | 65500 | 65400 | 617 |
| 352 | 20231207 | 124000 | 24962267300 | 65500 | 65400 | 65500 | 65300 | 954 |
| 353 | 20231207 | 123900 | 24899893400 | 65400 | 65300 | 65400 | 65300 | 689 |
| 354 | 20231207 | 123800 | 24854843300 | 65400 | 65400 | 65400 | 65300 | 207 |
| 355 | 20231207 | 123700 | 24841308900 | 65400 | 65400 | 65400 | 65300 | 527 |
| 356 | 20231207 | 123600 | 24806846900 | 65400 | 65400 | 65400 | 65300 | 571 |
| 357 | 20231207 | 123500 | 24769515800 | 65400 | 65400 | 65400 | 65300 | 500 |
| 358 | 20231207 | 123400 | 24736834400 | 65400 | 65300 | 65400 | 65300 | 326 |
| 359 | 20231207 | 123300 | 24715515300 | 65300 | 65400 | 65400 | 65300 | 908 |
| 360 | 20231207 | 123200 | 24656191000 | 65400 | 65400 | 65400 | 65300 | 636 |
| 361 | 20231207 | 123100 | 24614611500 | 65400 | 65400 | 65400 | 65300 | 188 |
| 362 | 20231207 | 123000 | 24602316600 | 65400 | 65400 | 65400 | 65300 | 462 |
| 363 | 20231207 | 122900 | 24572106100 | 65400 | 65300 | 65400 | 65300 | 444 |
| 364 | 20231207 | 122800 | 24543081400 | 65400 | 65400 | 65400 | 65300 | 668 |
| 365 | 20231207 | 122700 | 24499403600 | 65400 | 65300 | 65400 | 65300 | 356 |
| 366 | 20231207 | 122600 | 24476140600 | 65400 | 65400 | 65400 | 65300 | 506 |
| 367 | 20231207 | 122500 | 24443056500 | 65400 | 65400 | 65400 | 65300 | 470 |
| 368 | 20231207 | 122400 | 24412328100 | 65400 | 65400 | 65400 | 65300 | 693 |
| 369 | 20231207 | 122300 | 24367048900 | 65400 | 65400 | 65400 | 65200 | 765 |
| 370 | 20231207 | 122200 | 24317066700 | 65400 | 65300 | 65400 | 65200 | 436 |
| 371 | 20231207 | 122100 | 24288589400 | 65300 | 65300 | 65300 | 65200 | 361 |
| 372 | 20231207 | 122000 | 24265021500 | 65300 | 65200 | 65300 | 65200 | 609 |
| 373 | 20231207 | 121900 | 24225276600 | 65200 | 65300 | 65300 | 65200 | 512 |
| 374 | 20231207 | 121800 | 24191843900 | 65300 | 65300 | 65400 | 65200 | 814 |
| 375 | 20231207 | 121700 | 24138686700 | 65300 | 65300 | 65300 | 65200 | 662 |
| 376 | 20231207 | 121600 | 24095463100 | 65200 | 65300 | 65300 | 65200 | 386 |
| 377 | 20231207 | 121500 | 24070257800 | 65300 | 65200 | 65300 | 65200 | 679 |
| 378 | 20231207 | 121400 | 24025933200 | 65300 | 65200 | 65300 | 65200 | 238 |
| 379 | 20231207 | 121300 | 24010401600 | 65200 | 65100 | 65300 | 65100 | 578 |
| 380 | 20231207 | 121200 | 23972694600 | 65200 | 65200 | 65300 | 65100 | 2457 |
| 381 | 20231207 | 121100 | 23812702000 | 65200 | 65200 | 65200 | 65100 | 657 |
| 382 | 20231207 | 121000 | 23769870100 | 65200 | 65200 | 65300 | 65100 | 1051 |
| 383 | 20231207 | 120900 | 23701342200 | 65300 | 65300 | 65300 | 65200 | 621 |
| 384 | 20231207 | 120800 | 23660812500 | 65200 | 65100 | 65300 | 65100 | 684 |
| 385 | 20231207 | 120700 | 23616217300 | 65300 | 65200 | 65300 | 65100 | 503 |
| 386 | 20231207 | 120600 | 23583425200 | 65200 | 65300 | 65300 | 65100 | 1597 |
| 387 | 20231207 | 120500 | 23479266900 | 65300 | 65200 | 65300 | 65200 | 569 |
| 388 | 20231207 | 120400 | 23442118800 | 65200 | 65300 | 65300 | 65200 | 348 |
| 389 | 20231207 | 120300 | 23419406600 | 65300 | 65300 | 65300 | 65200 | 482 |
| 390 | 20231207 | 120200 | 23387943000 | 65200 | 65300 | 65400 | 65200 | 1219 |
| 391 | 20231207 | 120100 | 23308325500 | 65300 | 65300 | 65400 | 65300 | 429 |
| 392 | 20231207 | 120000 | 23280279100 | 65300 | 65300 | 65400 | 65300 | 632 |
| 393 | 20231207 | 115900 | 23238979000 | 65300 | 65400 | 65400 | 65300 | 503 |
| 394 | 20231207 | 115800 | 23206092800 | 65400 | 65300 | 65400 | 65200 | 624 |
| 395 | 20231207 | 115700 | 23165328200 | 65200 | 65300 | 65400 | 65200 | 462 |
| 396 | 20231207 | 115600 | 23135164400 | 65300 | 65400 | 65500 | 65200 | 4556 |
| 397 | 20231207 | 115500 | 22837608700 | 65400 | 65300 | 65400 | 65300 | 646 |
| 398 | 20231207 | 115400 | 22795376400 | 65300 | 65400 | 65400 | 65300 | 468 |
| 399 | 20231207 | 115300 | 22764783300 | 65300 | 65300 | 65400 | 65300 | 470 |
| 400 | 20231207 | 115200 | 22734051800 | 65400 | 65300 | 65400 | 65300 | 553 |
| 401 | 20231207 | 115100 | 22697899400 | 65400 | 65400 | 65400 | 65300 | 911 |
| 402 | 20231207 | 115000 | 22638334300 | 65400 | 65400 | 65400 | 65300 | 635 |
| 403 | 20231207 | 114900 | 22596854600 | 65400 | 65300 | 65400 | 65300 | 657 |
| 404 | 20231207 | 114800 | 22553890100 | 65400 | 65300 | 65400 | 65300 | 810 |
| 405 | 20231207 | 114700 | 22500945300 | 65400 | 65300 | 65400 | 65300 | 652 |
| 406 | 20231207 | 114600 | 22458315300 | 65400 | 65400 | 65400 | 65300 | 830 |
| 407 | 20231207 | 114500 | 22404057300 | 65400 | 65400 | 65400 | 65300 | 637 |
| 408 | 20231207 | 114400 | 22362409100 | 65400 | 65400 | 65400 | 65300 | 569 |
| 409 | 20231207 | 114300 | 22325212300 | 65400 | 65400 | 65400 | 65300 | 452 |
| 410 | 20231207 | 114200 | 22295667400 | 65300 | 65300 | 65400 | 65300 | 593 |
| 411 | 20231207 | 114100 | 22256902100 | 65300 | 65300 | 65400 | 65200 | 537 |
| 412 | 20231207 | 114000 | 22221840200 | 65300 | 65200 | 65300 | 65200 | 828 |
| 413 | 20231207 | 113900 | 22167781400 | 65200 | 65200 | 65300 | 65200 | 1098 |
| 414 | 20231207 | 113800 | 22096127300 | 65300 | 65300 | 65300 | 65200 | 1020 |
| 415 | 20231207 | 113700 | 22029537600 | 65300 | 65300 | 65300 | 65200 | 449 |
| 416 | 20231207 | 113600 | 22000224800 | 65300 | 65200 | 65300 | 65200 | 888 |
| 417 | 20231207 | 113500 | 21942255700 | 65300 | 65200 | 65300 | 65200 | 803 |
| 418 | 20231207 | 113400 | 21889829400 | 65200 | 65200 | 65300 | 65100 | 1564 |
| 419 | 20231207 | 113300 | 21787831300 | 65200 | 65000 | 65300 | 65000 | 1087 |
| 420 | 20231207 | 113200 | 21716983400 | 65000 | 65000 | 65100 | 65000 | 893 |
| 421 | 20231207 | 113100 | 21658864300 | 65100 | 65100 | 65200 | 65000 | 1493 |
| 422 | 20231207 | 113000 | 21561602200 | 65100 | 65100 | 65100 | 65000 | 642 |
| 423 | 20231207 | 112900 | 21519824900 | 65100 | 65000 | 65100 | 65000 | 977 |
| 424 | 20231207 | 112800 | 21456245300 | 65100 | 65100 | 65200 | 65100 | 2412 |
| 425 | 20231207 | 112700 | 21299119000 | 65100 | 65100 | 65200 | 65100 | 585 |
| 426 | 20231207 | 112600 | 21260996700 | 65100 | 65100 | 65300 | 65100 | 1501 |
| 427 | 20231207 | 112500 | 21163195500 | 65100 | 65200 | 65200 | 65100 | 3995 |
| 428 | 20231207 | 112400 | 20903082200 | 65200 | 65200 | 65200 | 65100 | 596 |
| 429 | 20231207 | 112300 | 20864237800 | 65200 | 65300 | 65300 | 65100 | 7923 |
| 430 | 20231207 | 112200 | 20347014200 | 65400 | 65300 | 65400 | 65300 | 1697 |
| 431 | 20231207 | 112100 | 20236124200 | 65400 | 65500 | 65500 | 65300 | 2393 |
| 432 | 20231207 | 112000 | 20079607600 | 65400 | 65400 | 65500 | 65400 | 393 |
| 433 | 20231207 | 111900 | 20053884800 | 65500 | 65400 | 65500 | 65400 | 1170 |
| 434 | 20231207 | 111800 | 19977286500 | 65400 | 65500 | 65500 | 65400 | 845 |
| 435 | 20231207 | 111700 | 19921951200 | 65400 | 65500 | 65500 | 65400 | 1125 |
| 436 | 20231207 | 111600 | 19848292900 | 65500 | 65400 | 65500 | 65400 | 1633 |
| 437 | 20231207 | 111500 | 19741378800 | 65400 | 65500 | 65500 | 65400 | 1710 |
| 438 | 20231207 | 111400 | 19629394300 | 65400 | 65500 | 65500 | 65400 | 2352 |
| 439 | 20231207 | 111300 | 19475354400 | 65400 | 65500 | 65500 | 65400 | 472 |
| 440 | 20231207 | 111200 | 19444453100 | 65400 | 65400 | 65500 | 65400 | 636 |
| 441 | 20231207 | 111100 | 19402839300 | 65400 | 65300 | 65500 | 65300 | 567 |
| 442 | 20231207 | 111000 | 19365745400 | 65300 | 65400 | 65400 | 65300 | 430 |
| 443 | 20231207 | 110900 | 19337636000 | 65400 | 65400 | 65500 | 65300 | 1135 |
| 444 | 20231207 | 110800 | 19263451000 | 65400 | 65300 | 65400 | 65300 | 941 |
| 445 | 20231207 | 110700 | 19201958700 | 65400 | 65400 | 65400 | 65300 | 1859 |
| 446 | 20231207 | 110600 | 19080382000 | 65300 | 65400 | 65500 | 65300 | 1031 |
| 447 | 20231207 | 110500 | 19012942400 | 65400 | 65300 | 65400 | 65300 | 538 |
| 448 | 20231207 | 110400 | 18977765300 | 65400 | 65300 | 65500 | 65300 | 735 |
| 449 | 20231207 | 110300 | 18929700900 | 65400 | 65400 | 65400 | 65300 | 629 |
| 450 | 20231207 | 110200 | 18888578500 | 65400 | 65400 | 65500 | 65300 | 1665 |
| 451 | 20231207 | 110100 | 18779693900 | 65400 | 65400 | 65400 | 65300 | 520 |
| 452 | 20231207 | 110000 | 18745697200 | 65400 | 65300 | 65400 | 65300 | 777 |
| 453 | 20231207 | 105900 | 18694893000 | 65400 | 65400 | 65400 | 65300 | 1508 |
| 454 | 20231207 | 105800 | 18596399600 | 65400 | 65300 | 65400 | 65300 | 1154 |
| 455 | 20231207 | 105700 | 18520991900 | 65300 | 65300 | 65400 | 65300 | 938 |
| 456 | 20231207 | 105600 | 18459655100 | 65400 | 65300 | 65400 | 65300 | 439 |
| 457 | 20231207 | 105500 | 18430962300 | 65300 | 65400 | 65500 | 65300 | 1828 |
| 458 | 20231207 | 105400 | 18311402100 | 65400 | 65400 | 65500 | 65400 | 672 |
| 459 | 20231207 | 105300 | 18267412500 | 65500 | 65500 | 65500 | 65400 | 963 |
| 460 | 20231207 | 105200 | 18204411600 | 65400 | 65400 | 65500 | 65400 | 557 |
| 461 | 20231207 | 105100 | 18167959900 | 65400 | 65400 | 65400 | 65300 | 429 |
| 462 | 20231207 | 105000 | 18139906200 | 65300 | 65400 | 65400 | 65300 | 1091 |
| 463 | 20231207 | 104900 | 18068627000 | 65400 | 65400 | 65400 | 65300 | 497 |
| 464 | 20231207 | 104800 | 18036136300 | 65300 | 65300 | 65400 | 65300 | 1010 |
| 465 | 20231207 | 104700 | 17970098000 | 65300 | 65400 | 65400 | 65300 | 1132 |
| 466 | 20231207 | 104600 | 17896074700 | 65300 | 65300 | 65400 | 65300 | 689 |
| 467 | 20231207 | 104500 | 17851042100 | 65300 | 65400 | 65500 | 65300 | 657 |
| 468 | 20231207 | 104400 | 17808062000 | 65500 | 65500 | 65500 | 65400 | 549 |
| 469 | 20231207 | 104300 | 17772130800 | 65500 | 65500 | 65500 | 65400 | 796 |
| 470 | 20231207 | 104200 | 17720042000 | 65400 | 65500 | 65500 | 65400 | 485 |
| 471 | 20231207 | 104100 | 17688286800 | 65500 | 65400 | 65500 | 65400 | 832 |
| 472 | 20231207 | 104000 | 17633843600 | 65400 | 65500 | 65500 | 65400 | 691 |
| 473 | 20231207 | 103900 | 17588630100 | 65500 | 65400 | 65500 | 65400 | 589 |
| 474 | 20231207 | 103800 | 17550065400 | 65400 | 65500 | 65500 | 65400 | 608 |
| 475 | 20231207 | 103700 | 17510274900 | 65500 | 65500 | 65500 | 65400 | 809 |
| 476 | 20231207 | 103600 | 17457344900 | 65400 | 65400 | 65500 | 65400 | 1368 |
| 477 | 20231207 | 103500 | 17367812700 | 65400 | 65300 | 65500 | 65300 | 2626 |
| 478 | 20231207 | 103400 | 17196036400 | 65400 | 65400 | 65400 | 65300 | 406 |
| 479 | 20231207 | 103300 | 17169494600 | 65400 | 65300 | 65400 | 65300 | 686 |
| 480 | 20231207 | 103200 | 17124666000 | 65300 | 65400 | 65400 | 65200 | 613 |
| 481 | 20231207 | 103100 | 17084637700 | 65300 | 65300 | 65400 | 65200 | 1543 |
| 482 | 20231207 | 103000 | 16983883000 | 65400 | 65400 | 65400 | 65300 | 409 |
| 483 | 20231207 | 102900 | 16957145400 | 65300 | 65300 | 65400 | 65300 | 1155 |
| 484 | 20231207 | 102800 | 16881638600 | 65400 | 65200 | 65400 | 65200 | 469 |
| 485 | 20231207 | 102700 | 16851009000 | 65300 | 65300 | 65300 | 65200 | 667 |
| 486 | 20231207 | 102600 | 16807480200 | 65300 | 65200 | 65300 | 65100 | 1266 |
| 487 | 20231207 | 102500 | 16724978500 | 65200 | 65200 | 65300 | 65200 | 2002 |
| 488 | 20231207 | 102400 | 16594388900 | 65200 | 65200 | 65300 | 65200 | 905 |
| 489 | 20231207 | 102300 | 16535339700 | 65300 | 65300 | 65300 | 65200 | 1622 |
| 490 | 20231207 | 102200 | 16429437200 | 65200 | 65200 | 65300 | 65200 | 662 |
| 491 | 20231207 | 102100 | 16386230800 | 65300 | 65400 | 65500 | 65200 | 1522 |
| 492 | 20231207 | 102000 | 16286827600 | 65400 | 65100 | 65400 | 65100 | 4304 |
| 493 | 20231207 | 101900 | 16005767600 | 65100 | 65100 | 65200 | 65100 | 1055 |
| 494 | 20231207 | 101800 | 15937027700 | 65200 | 65200 | 65200 | 65100 | 1117 |
| 495 | 20231207 | 101700 | 15864230100 | 65100 | 65100 | 65200 | 65100 | 604 |
| 496 | 20231207 | 101600 | 15824860600 | 65100 | 65100 | 65200 | 65000 | 1934 |
| 497 | 20231207 | 101500 | 15698994900 | 65100 | 65100 | 65200 | 65000 | 1232 |
| 498 | 20231207 | 101400 | 15618767900 | 65000 | 65100 | 65100 | 65000 | 1467 |
| 499 | 20231207 | 101300 | 15523341100 | 65000 | 65200 | 65300 | 65000 | 1835 |
| 500 | 20231207 | 101200 | 15403919100 | 65200 | 65200 | 65200 | 65100 | 3116 |
| 501 | 20231207 | 101100 | 15200956300 | 65300 | 65400 | 65400 | 65200 | 3743 |
| 502 | 20231207 | 101000 | 14956613700 | 65400 | 65300 | 65400 | 65300 | 1138 |
| 503 | 20231207 | 100900 | 14882235900 | 65300 | 65500 | 65500 | 65300 | 2698 |
| 504 | 20231207 | 100800 | 14705891500 | 65500 | 65500 | 65500 | 65400 | 1277 |
| 505 | 20231207 | 100700 | 14622321900 | 65500 | 65500 | 65600 | 65400 | 1352 |
| 506 | 20231207 | 100600 | 14533766300 | 65500 | 65500 | 65600 | 65500 | 658 |
| 507 | 20231207 | 100500 | 14490635000 | 65500 | 65400 | 65600 | 65400 | 1086 |
| 508 | 20231207 | 100400 | 14419462300 | 65400 | 65700 | 65700 | 65400 | 2115 |
| 509 | 20231207 | 100300 | 14280775700 | 65700 | 65700 | 65700 | 65500 | 2819 |
| 510 | 20231207 | 100200 | 14095815400 | 65700 | 65600 | 65700 | 65500 | 6080 |
| 511 | 20231207 | 100100 | 13696803000 | 65600 | 65500 | 65600 | 65400 | 3802 |
| 512 | 20231207 | 100000 | 13447736400 | 65500 | 65400 | 65500 | 65300 | 6755 |
| 513 | 20231207 | 095900 | 13005860000 | 65400 | 65200 | 65400 | 65100 | 3990 |
| 514 | 20231207 | 095800 | 12745339700 | 65200 | 65200 | 65200 | 65100 | 515 |
| 515 | 20231207 | 095700 | 12711762700 | 65200 | 65100 | 65200 | 65000 | 1274 |
| 516 | 20231207 | 095600 | 12628805000 | 65100 | 65000 | 65100 | 65000 | 462 |
| 517 | 20231207 | 095500 | 12598735300 | 65000 | 65000 | 65000 | 64900 | 1865 |
| 518 | 20231207 | 095400 | 12477535900 | 65000 | 65100 | 65100 | 64900 | 2880 |
| 519 | 20231207 | 095300 | 12290349700 | 65100 | 65200 | 65200 | 65000 | 1991 |
| 520 | 20231207 | 095200 | 12160736700 | 65200 | 65100 | 65200 | 65100 | 1047 |
| 521 | 20231207 | 095100 | 12092481300 | 65100 | 65200 | 65200 | 65100 | 1205 |
| 522 | 20231207 | 095000 | 12014022500 | 65200 | 65100 | 65200 | 65000 | 3086 |
| 523 | 20231207 | 094900 | 11813149500 | 65000 | 65100 | 65200 | 65000 | 5985 |
| 524 | 20231207 | 094800 | 11423655400 | 65100 | 65400 | 65400 | 65100 | 3129 |
| 525 | 20231207 | 094700 | 11219556100 | 65300 | 65300 | 65400 | 65200 | 2954 |
| 526 | 20231207 | 094600 | 11026853900 | 65400 | 65400 | 65400 | 65300 | 360 |
| 527 | 20231207 | 094500 | 11003321000 | 65400 | 65400 | 65400 | 65300 | 760 |
| 528 | 20231207 | 094400 | 10953622000 | 65400 | 65400 | 65500 | 65300 | 971 |
| 529 | 20231207 | 094300 | 10890109200 | 65300 | 65500 | 65500 | 65300 | 5186 |
| 530 | 20231207 | 094200 | 10551118000 | 65500 | 65500 | 65600 | 65400 | 2131 |
| 531 | 20231207 | 094100 | 10411533100 | 65400 | 65400 | 65500 | 65400 | 1001 |
| 532 | 20231207 | 094000 | 10346032700 | 65400 | 65300 | 65400 | 65200 | 1118 |
| 533 | 20231207 | 093900 | 10272992000 | 65300 | 65500 | 65500 | 65200 | 5049 |
| 534 | 20231207 | 093800 | 9942721000 | 65400 | 65700 | 65800 | 65400 | 10001 |
| 535 | 20231207 | 093700 | 9286004300 | 65700 | 65600 | 65700 | 65500 | 8775 |
| 536 | 20231207 | 093600 | 8710054400 | 65600 | 65400 | 65600 | 65400 | 9161 |
| 537 | 20231207 | 093500 | 8109845000 | 65500 | 65400 | 65500 | 65300 | 4808 |
| 538 | 20231207 | 093400 | 7795281700 | 65400 | 65200 | 65500 | 65200 | 5830 |
| 539 | 20231207 | 093300 | 7414264600 | 65300 | 65100 | 65400 | 65000 | 11405 |
| 540 | 20231207 | 093200 | 6670256400 | 65000 | 64700 | 65100 | 64700 | 7230 |
| 541 | 20231207 | 093100 | 6200803400 | 64800 | 64700 | 64800 | 64600 | 1695 |
| 542 | 20231207 | 093000 | 6091136300 | 64700 | 64600 | 64700 | 64500 | 724 |
| 543 | 20231207 | 092900 | 6044357300 | 64600 | 64500 | 64600 | 64500 | 1101 |
| 544 | 20231207 | 092800 | 5973246800 | 64500 | 64700 | 64700 | 64500 | 495 |
| 545 | 20231207 | 092700 | 5941279800 | 64700 | 64600 | 64700 | 64500 | 1900 |
| 546 | 20231207 | 092600 | 5818517100 | 64600 | 64700 | 64700 | 64600 | 1639 |
| 547 | 20231207 | 092500 | 5712583100 | 64600 | 64600 | 64700 | 64500 | 2819 |
| 548 | 20231207 | 092400 | 5530420500 | 64600 | 64600 | 64600 | 64500 | 596 |
| 549 | 20231207 | 092300 | 5491973500 | 64600 | 64400 | 64600 | 64400 | 3994 |
| 550 | 20231207 | 092200 | 5234413200 | 64400 | 64500 | 64500 | 64400 | 1854 |
| 551 | 20231207 | 092100 | 5115010800 | 64400 | 64500 | 64500 | 64400 | 842 |
| 552 | 20231207 | 092000 | 5060742200 | 64500 | 64500 | 64600 | 64500 | 2197 |
| 553 | 20231207 | 091900 | 4919032700 | 64600 | 64600 | 64600 | 64400 | 994 |
| 554 | 20231207 | 091800 | 4854918600 | 64600 | 64500 | 64600 | 64500 | 555 |
| 555 | 20231207 | 091700 | 4819099900 | 64600 | 64600 | 64600 | 64300 | 3417 |
| 556 | 20231207 | 091600 | 4598891200 | 64600 | 64700 | 64700 | 64500 | 1632 |
| 557 | 20231207 | 091500 | 4493497800 | 64700 | 64800 | 64800 | 64600 | 1159 |
| 558 | 20231207 | 091400 | 4418509000 | 64800 | 64400 | 64800 | 64400 | 3758 |
| 559 | 20231207 | 091300 | 4175785400 | 64500 | 64400 | 64500 | 64200 | 2959 |
| 560 | 20231207 | 091200 | 3985509900 | 64400 | 64300 | 64400 | 64200 | 4049 |
| 561 | 20231207 | 091100 | 3725138700 | 64300 | 64500 | 64500 | 64300 | 1712 |
| 562 | 20231207 | 091000 | 3614909400 | 64500 | 64500 | 64600 | 64400 | 3685 |
| 563 | 20231207 | 090900 | 3377444900 | 64500 | 64600 | 64700 | 64400 | 4016 |
| 564 | 20231207 | 090800 | 3118218300 | 64600 | 64900 | 64900 | 64600 | 2196 |
| 565 | 20231207 | 090700 | 2976036400 | 64800 | 64900 | 64900 | 64800 | 1437 |
| 566 | 20231207 | 090600 | 2882807400 | 64800 | 65100 | 65100 | 64800 | 6825 |
| 567 | 20231207 | 090500 | 2439060300 | 65100 | 65000 | 65100 | 64900 | 3717 |
| 568 | 20231207 | 090400 | 2197432500 | 65000 | 64800 | 65000 | 64700 | 5277 |
| 569 | 20231207 | 090300 | 1854950700 | 64700 | 64500 | 64900 | 64400 | 5315 |
| 570 | 20231207 | 090200 | 1511261100 | 64500 | 64800 | 64900 | 64400 | 6246 |
| 571 | 20231207 | 090100 | 1107228800 | 64800 | 64500 | 64800 | 64500 | 6743 |
| 572 | 20231207 | 090000 | 670968900 | 64500 | 64300 | 64500 | 64200 | 10427 |