33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 192100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 1451 |
| 3 | 20231208 | 192000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 4 | 20231208 | 191900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 5 | 20231208 | 191800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 6 | 20231208 | 191700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 7 | 20231208 | 191600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 8 | 20231208 | 191500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 9 | 20231208 | 191400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 10 | 20231208 | 191300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 11 | 20231208 | 191200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 12 | 20231208 | 191100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 13 | 20231208 | 191000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 14 | 20231208 | 190900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 15 | 20231208 | 190800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 16 | 20231208 | 190700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 17 | 20231208 | 190600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 18 | 20231208 | 190500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 19 | 20231208 | 190400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 20 | 20231208 | 190300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 21 | 20231208 | 190200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 22 | 20231208 | 190100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 23 | 20231208 | 190000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 24 | 20231208 | 185900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 25 | 20231208 | 185800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 26 | 20231208 | 185700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 27 | 20231208 | 185600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 28 | 20231208 | 185500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 29 | 20231208 | 185400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 30 | 20231208 | 185300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 31 | 20231208 | 185200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 32 | 20231208 | 185100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 1451 |
| 33 | 20231208 | 185000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 34 | 20231208 | 184900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 35 | 20231208 | 184800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 36 | 20231208 | 184700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 37 | 20231208 | 184600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 38 | 20231208 | 184500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 39 | 20231208 | 184400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 40 | 20231208 | 184300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 41 | 20231208 | 184200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 42 | 20231208 | 184100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 43 | 20231208 | 184000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 44 | 20231208 | 183900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 45 | 20231208 | 183800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 46 | 20231208 | 183700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 47 | 20231208 | 183600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 48 | 20231208 | 183500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 49 | 20231208 | 183400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 50 | 20231208 | 183300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 51 | 20231208 | 183200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 52 | 20231208 | 183100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 53 | 20231208 | 183000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 54 | 20231208 | 182900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 55 | 20231208 | 182800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 56 | 20231208 | 182700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 57 | 20231208 | 182600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 58 | 20231208 | 182500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 59 | 20231208 | 182400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 60 | 20231208 | 182300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 61 | 20231208 | 182200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 62 | 20231208 | 182100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 1451 |
| 63 | 20231208 | 182000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 64 | 20231208 | 181900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 65 | 20231208 | 181800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 66 | 20231208 | 181700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 67 | 20231208 | 181600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 68 | 20231208 | 181500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 69 | 20231208 | 181400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 70 | 20231208 | 181300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 71 | 20231208 | 181200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 72 | 20231208 | 181100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 73 | 20231208 | 181000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 74 | 20231208 | 180900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 75 | 20231208 | 180800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 76 | 20231208 | 180700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 77 | 20231208 | 180600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 78 | 20231208 | 180500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 79 | 20231208 | 180400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 80 | 20231208 | 180300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 81 | 20231208 | 180200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 82 | 20231208 | 180100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 83 | 20231208 | 180000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 84 | 20231208 | 175900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 85 | 20231208 | 175800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 86 | 20231208 | 175700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 87 | 20231208 | 175600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 88 | 20231208 | 175500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 89 | 20231208 | 175400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 90 | 20231208 | 175300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 91 | 20231208 | 175200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 92 | 20231208 | 175100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 1451 |
| 93 | 20231208 | 175000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 94 | 20231208 | 174900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 95 | 20231208 | 174800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 96 | 20231208 | 174700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 97 | 20231208 | 174600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 98 | 20231208 | 174500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 99 | 20231208 | 174400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 100 | 20231208 | 174300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 101 | 20231208 | 174200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 102 | 20231208 | 174100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 103 | 20231208 | 174000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 104 | 20231208 | 173900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 105 | 20231208 | 173800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 106 | 20231208 | 173700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 107 | 20231208 | 173600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 108 | 20231208 | 173500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 109 | 20231208 | 173400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 110 | 20231208 | 173300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 111 | 20231208 | 173200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 112 | 20231208 | 173100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 113 | 20231208 | 173000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 114 | 20231208 | 172900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 115 | 20231208 | 172800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 116 | 20231208 | 172700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 117 | 20231208 | 172600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 118 | 20231208 | 172500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 119 | 20231208 | 172400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 120 | 20231208 | 172300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 121 | 20231208 | 172200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 122 | 20231208 | 172100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 1451 |
| 123 | 20231208 | 172000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 124 | 20231208 | 171900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 125 | 20231208 | 171800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 126 | 20231208 | 171700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 127 | 20231208 | 171600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 128 | 20231208 | 171500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 129 | 20231208 | 171400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 130 | 20231208 | 171300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 131 | 20231208 | 171200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 132 | 20231208 | 171100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 133 | 20231208 | 171000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 134 | 20231208 | 170900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 135 | 20231208 | 170800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 136 | 20231208 | 170700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 137 | 20231208 | 170600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 138 | 20231208 | 170500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 139 | 20231208 | 170400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 140 | 20231208 | 170300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 141 | 20231208 | 170200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 142 | 20231208 | 170100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 143 | 20231208 | 170000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 144 | 20231208 | 165900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 145 | 20231208 | 165800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 146 | 20231208 | 165700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 147 | 20231208 | 165600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 148 | 20231208 | 165500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 149 | 20231208 | 165400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 150 | 20231208 | 165300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 151 | 20231208 | 165200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 152 | 20231208 | 165100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 1451 |
| 153 | 20231208 | 165000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 154 | 20231208 | 164900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 155 | 20231208 | 164800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 156 | 20231208 | 164700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 157 | 20231208 | 164600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 158 | 20231208 | 164500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 159 | 20231208 | 164400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 160 | 20231208 | 164300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 161 | 20231208 | 164200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 162 | 20231208 | 164100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 163 | 20231208 | 164000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 164 | 20231208 | 163900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 165 | 20231208 | 163800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 166 | 20231208 | 163700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 167 | 20231208 | 163600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 168 | 20231208 | 163500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 169 | 20231208 | 163400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 170 | 20231208 | 163300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 171 | 20231208 | 163200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 172 | 20231208 | 163100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 173 | 20231208 | 163000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 174 | 20231208 | 162900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 175 | 20231208 | 162800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 176 | 20231208 | 162700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 177 | 20231208 | 162600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 178 | 20231208 | 162500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 179 | 20231208 | 162400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 180 | 20231208 | 162300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 181 | 20231208 | 162200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 182 | 20231208 | 162100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 1451 |
| 183 | 20231208 | 162000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 184 | 20231208 | 161900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 185 | 20231208 | 161800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 186 | 20231208 | 161700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 187 | 20231208 | 161600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 188 | 20231208 | 161500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 189 | 20231208 | 161400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 190 | 20231208 | 161300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 191 | 20231208 | 161200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 192 | 20231208 | 161100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 193 | 20231208 | 161000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 194 | 20231208 | 160900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 195 | 20231208 | 160800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 196 | 20231208 | 160700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 197 | 20231208 | 160600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 198 | 20231208 | 160500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 199 | 20231208 | 160400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 200 | 20231208 | 160300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 201 | 20231208 | 160200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 202 | 20231208 | 160100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 203 | 20231208 | 160000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 204 | 20231208 | 155900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 205 | 20231208 | 155800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 206 | 20231208 | 155700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 207 | 20231208 | 155600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 208 | 20231208 | 155500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 209 | 20231208 | 155400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 210 | 20231208 | 155300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 211 | 20231208 | 155200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 212 | 20231208 | 155100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 1451 |
| 213 | 20231208 | 155000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 214 | 20231208 | 154900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 215 | 20231208 | 154800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 216 | 20231208 | 154700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 217 | 20231208 | 154600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 218 | 20231208 | 154500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 219 | 20231208 | 154400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 220 | 20231208 | 154300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 221 | 20231208 | 154200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 222 | 20231208 | 154100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 223 | 20231208 | 154000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 224 | 20231208 | 153900 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 225 | 20231208 | 153800 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 226 | 20231208 | 153700 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 227 | 20231208 | 153600 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 228 | 20231208 | 153500 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 229 | 20231208 | 153400 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 230 | 20231208 | 153300 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 231 | 20231208 | 153200 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 232 | 20231208 | 153100 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 233 | 20231208 | 153000 | 5492264700 | 92600 | 92600 | 92600 | 92600 | 1451 |
| 234 | 20231208 | 152900 | 5357902100 | 92800 | 92800 | 92800 | 92800 | 0 |
| 235 | 20231208 | 152800 | 5357902100 | 92800 | 92800 | 92800 | 92800 | 0 |
| 236 | 20231208 | 152700 | 5357902100 | 92800 | 92800 | 92800 | 92800 | 0 |
| 237 | 20231208 | 152600 | 5357902100 | 92800 | 92800 | 92800 | 92800 | 0 |
| 238 | 20231208 | 152500 | 5357902100 | 92800 | 92800 | 92800 | 92800 | 0 |
| 239 | 20231208 | 152400 | 5357902100 | 92800 | 92800 | 92800 | 92800 | 0 |
| 240 | 20231208 | 152300 | 5357902100 | 92800 | 92800 | 92800 | 92800 | 0 |
| 241 | 20231208 | 152200 | 5357902100 | 92800 | 92800 | 92800 | 92800 | 0 |
| 242 | 20231208 | 152100 | 5357902100 | 92800 | 92800 | 92800 | 92800 | 0 |
| 243 | 20231208 | 152000 | 5357902100 | 92800 | 92800 | 92800 | 92800 | 0 |
| 244 | 20231208 | 151900 | 5357902100 | 92800 | 92700 | 92800 | 92700 | 94 |
| 245 | 20231208 | 151800 | 5349184700 | 92800 | 92800 | 92800 | 92700 | 12 |
| 246 | 20231208 | 151700 | 5348071300 | 92800 | 92800 | 92800 | 92700 | 168 |
| 247 | 20231208 | 151600 | 5332496300 | 92700 | 92700 | 92800 | 92700 | 34 |
| 248 | 20231208 | 151500 | 5329344300 | 92700 | 92600 | 92800 | 92600 | 50 |
| 249 | 20231208 | 151400 | 5324709000 | 92600 | 92800 | 92800 | 92600 | 94 |
| 250 | 20231208 | 151300 | 5315995600 | 92800 | 92800 | 92900 | 92600 | 43 |
| 251 | 20231208 | 151200 | 5312004800 | 92900 | 92800 | 92900 | 92600 | 29 |
| 252 | 20231208 | 151100 | 5309313900 | 92900 | 92800 | 92900 | 92600 | 81 |
| 253 | 20231208 | 151000 | 5301796800 | 92800 | 92800 | 93000 | 92800 | 16 |
| 254 | 20231208 | 150900 | 5300309400 | 92700 | 92900 | 93000 | 92700 | 140 |
| 255 | 20231208 | 150800 | 5287298700 | 93100 | 92700 | 93100 | 92700 | 7 |
| 256 | 20231208 | 150700 | 5286647700 | 93000 | 93000 | 93000 | 92700 | 268 |
| 257 | 20231208 | 150600 | 5261751900 | 93000 | 93000 | 93000 | 92900 | 120 |
| 258 | 20231208 | 150500 | 5250597600 | 92900 | 93000 | 93000 | 92900 | 20 |
| 259 | 20231208 | 150400 | 5248738700 | 92900 | 92900 | 92900 | 92900 | 34 |
| 260 | 20231208 | 150300 | 5245580100 | 93000 | 92900 | 93000 | 92900 | 134 |
| 261 | 20231208 | 150200 | 5233130800 | 93000 | 92900 | 93000 | 92900 | 7 |
| 262 | 20231208 | 150100 | 5232480200 | 92800 | 93000 | 93000 | 92700 | 37 |
| 263 | 20231208 | 150000 | 5229047800 | 92700 | 93000 | 93000 | 92700 | 31 |
| 264 | 20231208 | 145900 | 5226171600 | 93000 | 92900 | 93000 | 92600 | 58 |
| 265 | 20231208 | 145800 | 5220786400 | 92700 | 92700 | 93000 | 92600 | 100 |
| 266 | 20231208 | 145700 | 5211507300 | 92700 | 92700 | 92800 | 92600 | 85 |
| 267 | 20231208 | 145600 | 5203629000 | 92800 | 92800 | 92900 | 92800 | 84 |
| 268 | 20231208 | 145500 | 5195829400 | 92800 | 92800 | 92900 | 92700 | 82 |
| 269 | 20231208 | 145400 | 5188222000 | 92800 | 92700 | 92800 | 92700 | 66 |
| 270 | 20231208 | 145300 | 5182101400 | 92700 | 92700 | 92800 | 92600 | 243 |
| 271 | 20231208 | 145200 | 5159566900 | 92700 | 92700 | 92800 | 92600 | 80 |
| 272 | 20231208 | 145100 | 5152152300 | 92600 | 92600 | 92800 | 92600 | 107 |
| 273 | 20231208 | 145000 | 5142234300 | 92500 | 92900 | 93000 | 92500 | 489 |
| 274 | 20231208 | 144900 | 5096910800 | 92900 | 93000 | 93100 | 92800 | 71 |
| 275 | 20231208 | 144800 | 5090306700 | 93000 | 93200 | 93200 | 92900 | 58 |
| 276 | 20231208 | 144700 | 5084905900 | 92900 | 93000 | 93200 | 92900 | 72 |
| 277 | 20231208 | 144600 | 5078211800 | 93000 | 92900 | 93100 | 92900 | 73 |
| 278 | 20231208 | 144500 | 5071425000 | 93000 | 92900 | 93000 | 92800 | 61 |
| 279 | 20231208 | 144400 | 5065761000 | 92800 | 93300 | 93300 | 92700 | 112 |
| 280 | 20231208 | 144300 | 5055341700 | 93200 | 92800 | 93300 | 92700 | 259 |
| 281 | 20231208 | 144200 | 5031251400 | 92700 | 93100 | 93200 | 92600 | 587 |
| 282 | 20231208 | 144100 | 4976713200 | 93100 | 93000 | 93200 | 92900 | 87 |
| 283 | 20231208 | 144000 | 4968613300 | 93200 | 93200 | 93300 | 93000 | 53 |
| 284 | 20231208 | 143900 | 4963677600 | 93200 | 93000 | 93200 | 92900 | 112 |
| 285 | 20231208 | 143800 | 4953255800 | 92900 | 93000 | 93000 | 92700 | 1366 |
| 286 | 20231208 | 143700 | 4826473600 | 93200 | 93400 | 93400 | 92900 | 40 |
| 287 | 20231208 | 143600 | 4822754100 | 92900 | 92700 | 92900 | 92700 | 274 |
| 288 | 20231208 | 143500 | 4797327800 | 92700 | 92800 | 92900 | 92700 | 69 |
| 289 | 20231208 | 143400 | 4790925500 | 92800 | 93200 | 93200 | 92700 | 285 |
| 290 | 20231208 | 143300 | 4764453700 | 93100 | 93200 | 93200 | 93100 | 981 |
| 291 | 20231208 | 143200 | 4673118800 | 93200 | 93300 | 93300 | 93100 | 635 |
| 292 | 20231208 | 143100 | 4613999100 | 93200 | 93300 | 93300 | 93100 | 94 |
| 293 | 20231208 | 143000 | 4605238700 | 93300 | 93300 | 93400 | 93100 | 68 |
| 294 | 20231208 | 142900 | 4598898600 | 93300 | 93100 | 93500 | 93000 | 149 |
| 295 | 20231208 | 142800 | 4585011300 | 93000 | 92900 | 93100 | 92800 | 134 |
| 296 | 20231208 | 142700 | 4572556700 | 92800 | 92800 | 92900 | 92800 | 77 |
| 297 | 20231208 | 142600 | 4565407300 | 92900 | 92800 | 92900 | 92800 | 119 |
| 298 | 20231208 | 142500 | 4554357500 | 92800 | 92900 | 92900 | 92800 | 405 |
| 299 | 20231208 | 142400 | 4516769100 | 92900 | 92900 | 92900 | 92800 | 175 |
| 300 | 20231208 | 142300 | 4500515200 | 92800 | 93100 | 93100 | 92800 | 228 |
| 301 | 20231208 | 142200 | 4479329800 | 93200 | 93000 | 93200 | 92800 | 650 |
| 302 | 20231208 | 142100 | 4418878200 | 93000 | 93000 | 93000 | 92800 | 108 |
| 303 | 20231208 | 142000 | 4408843000 | 93000 | 93200 | 93200 | 92800 | 257 |
| 304 | 20231208 | 141900 | 4384946700 | 93200 | 93200 | 93500 | 92900 | 137 |
| 305 | 20231208 | 141800 | 4372187100 | 93200 | 93200 | 93300 | 92800 | 1585 |
| 306 | 20231208 | 141700 | 4224904600 | 93200 | 93400 | 93500 | 93200 | 335 |
| 307 | 20231208 | 141600 | 4193634800 | 93400 | 93500 | 93500 | 93200 | 281 |
| 308 | 20231208 | 141500 | 4167404100 | 93400 | 93400 | 93400 | 93300 | 251 |
| 309 | 20231208 | 141400 | 4143969300 | 93400 | 93400 | 93500 | 93400 | 92 |
| 310 | 20231208 | 141300 | 4135373200 | 93400 | 93300 | 93400 | 93300 | 87 |
| 311 | 20231208 | 141200 | 4127252900 | 93300 | 93500 | 93500 | 93300 | 60 |
| 312 | 20231208 | 141100 | 4121649100 | 93500 | 93400 | 93500 | 93300 | 96 |
| 313 | 20231208 | 141000 | 4112679800 | 93500 | 93600 | 93700 | 93500 | 119 |
| 314 | 20231208 | 140900 | 4101539500 | 93700 | 93600 | 93700 | 93600 | 126 |
| 315 | 20231208 | 140800 | 4089742600 | 93500 | 93600 | 93700 | 93400 | 304 |
| 316 | 20231208 | 140700 | 4061312300 | 93700 | 93900 | 93900 | 93600 | 172 |
| 317 | 20231208 | 140600 | 4045185300 | 93800 | 93800 | 93900 | 93800 | 48 |
| 318 | 20231208 | 140500 | 4040679800 | 93900 | 93800 | 93900 | 93800 | 61 |
| 319 | 20231208 | 140400 | 4034953200 | 93800 | 93900 | 93900 | 93800 | 101 |
| 320 | 20231208 | 140300 | 4025471100 | 93900 | 93700 | 93900 | 93700 | 50 |
| 321 | 20231208 | 140200 | 4020778200 | 93700 | 93900 | 94000 | 93700 | 122 |
| 322 | 20231208 | 140100 | 4009323500 | 93800 | 94000 | 94000 | 93700 | 412 |
| 323 | 20231208 | 140000 | 3970643500 | 94000 | 94000 | 94000 | 93900 | 77 |
| 324 | 20231208 | 135900 | 3963407600 | 93900 | 94000 | 94000 | 93900 | 251 |
| 325 | 20231208 | 135800 | 3939830300 | 93900 | 93900 | 94000 | 93900 | 54 |
| 326 | 20231208 | 135700 | 3934755800 | 93900 | 94000 | 94000 | 93900 | 63 |
| 327 | 20231208 | 135600 | 3928837000 | 94000 | 94000 | 94000 | 93900 | 63 |
| 328 | 20231208 | 135500 | 3922916400 | 94000 | 94000 | 94000 | 93900 | 47 |
| 329 | 20231208 | 135400 | 3918498500 | 93900 | 94000 | 94000 | 93900 | 101 |
| 330 | 20231208 | 135300 | 3909006900 | 93900 | 94000 | 94000 | 93900 | 93 |
| 331 | 20231208 | 135200 | 3900267800 | 94000 | 94000 | 94000 | 94000 | 35 |
| 332 | 20231208 | 135100 | 3896977800 | 94000 | 94000 | 94000 | 93900 | 47 |
| 333 | 20231208 | 135000 | 3892560300 | 94000 | 94000 | 94000 | 93900 | 50 |
| 334 | 20231208 | 134900 | 3887861300 | 94000 | 94000 | 94000 | 93900 | 107 |
| 335 | 20231208 | 134800 | 3877805600 | 94000 | 93900 | 94000 | 93900 | 42 |
| 336 | 20231208 | 134700 | 3873857800 | 93900 | 94000 | 94000 | 93900 | 194 |
| 337 | 20231208 | 134600 | 3855637600 | 93900 | 93900 | 94000 | 93900 | 41 |
| 338 | 20231208 | 134500 | 3851784300 | 94000 | 94000 | 94000 | 93900 | 62 |
| 339 | 20231208 | 134400 | 3845956500 | 94000 | 94000 | 94000 | 93900 | 85 |
| 340 | 20231208 | 134300 | 3837966700 | 94000 | 93900 | 94000 | 93800 | 450 |
| 341 | 20231208 | 134200 | 3795709700 | 93900 | 93900 | 93900 | 93800 | 41 |
| 342 | 20231208 | 134100 | 3791859900 | 93800 | 93900 | 93900 | 93800 | 45 |
| 343 | 20231208 | 134000 | 3787634500 | 93900 | 93800 | 93900 | 93800 | 751 |
| 344 | 20231208 | 133900 | 3717186400 | 93800 | 93700 | 93800 | 93600 | 762 |
| 345 | 20231208 | 133800 | 3645785200 | 93700 | 93800 | 93800 | 93600 | 262 |
| 346 | 20231208 | 133700 | 3621232200 | 93800 | 93700 | 93800 | 93600 | 912 |
| 347 | 20231208 | 133600 | 3535779000 | 93700 | 93700 | 93700 | 93600 | 45 |
| 348 | 20231208 | 133500 | 3531563600 | 93700 | 93700 | 93700 | 93700 | 40 |
| 349 | 20231208 | 133400 | 3527815600 | 93700 | 93700 | 93700 | 93600 | 92 |
| 350 | 20231208 | 133300 | 3519195400 | 93700 | 93700 | 93700 | 93600 | 34 |
| 351 | 20231208 | 133200 | 3516009700 | 93700 | 93700 | 93700 | 93600 | 54 |
| 352 | 20231208 | 133100 | 3510951500 | 93700 | 93700 | 93700 | 93600 | 57 |
| 353 | 20231208 | 133000 | 3505610800 | 93700 | 93700 | 93700 | 93600 | 38 |
| 354 | 20231208 | 132900 | 3502050600 | 93700 | 93700 | 93700 | 93600 | 84 |
| 355 | 20231208 | 132800 | 3494183400 | 93700 | 93700 | 93700 | 93600 | 41 |
| 356 | 20231208 | 132700 | 3490341900 | 93700 | 93700 | 93700 | 93600 | 61 |
| 357 | 20231208 | 132600 | 3484628000 | 93700 | 93700 | 93700 | 93700 | 40 |
| 358 | 20231208 | 132500 | 3480880000 | 93700 | 93700 | 93700 | 93600 | 36 |
| 359 | 20231208 | 132400 | 3477507100 | 93700 | 93600 | 93700 | 93600 | 96 |
| 360 | 20231208 | 132300 | 3468516900 | 93600 | 93700 | 93700 | 93600 | 100 |
| 361 | 20231208 | 132200 | 3459155700 | 93700 | 93700 | 93700 | 93700 | 25 |
| 362 | 20231208 | 132100 | 3456813200 | 93700 | 93600 | 93700 | 93600 | 31 |
| 363 | 20231208 | 132000 | 3453911200 | 93600 | 93600 | 93600 | 93600 | 20 |
| 364 | 20231208 | 131900 | 3452039200 | 93600 | 93600 | 93600 | 93500 | 79 |
| 365 | 20231208 | 131800 | 3444645000 | 93600 | 93600 | 93600 | 93600 | 25 |
| 366 | 20231208 | 131700 | 3442305000 | 93600 | 93600 | 93600 | 93500 | 29 |
| 367 | 20231208 | 131600 | 3439590700 | 93600 | 93600 | 93600 | 93600 | 34 |
| 368 | 20231208 | 131500 | 3436408300 | 93600 | 93600 | 93600 | 93500 | 27 |
| 369 | 20231208 | 131400 | 3433881200 | 93600 | 93600 | 93600 | 93500 | 295 |
| 370 | 20231208 | 131300 | 3406289400 | 93600 | 93600 | 93600 | 93500 | 34 |
| 371 | 20231208 | 131200 | 3403107300 | 93600 | 93600 | 93600 | 93600 | 50 |
| 372 | 20231208 | 131100 | 3398427300 | 93600 | 93600 | 93600 | 93600 | 21 |
| 373 | 20231208 | 131000 | 3396461700 | 93600 | 93600 | 93600 | 93600 | 41 |
| 374 | 20231208 | 130900 | 3392624100 | 93400 | 93600 | 93600 | 93400 | 85 |
| 375 | 20231208 | 130800 | 3384668500 | 93600 | 93500 | 93600 | 93500 | 54 |
| 376 | 20231208 | 130700 | 3379618200 | 93600 | 93600 | 93600 | 93500 | 86 |
| 377 | 20231208 | 130600 | 3371572700 | 93600 | 93600 | 93600 | 93600 | 20 |
| 378 | 20231208 | 130500 | 3369700700 | 93600 | 93600 | 93600 | 93600 | 35 |
| 379 | 20231208 | 130400 | 3366424700 | 93600 | 93600 | 93600 | 93500 | 120 |
| 380 | 20231208 | 130300 | 3355195400 | 93600 | 93600 | 93600 | 93600 | 20 |
| 381 | 20231208 | 130200 | 3353323400 | 93600 | 93600 | 93600 | 93400 | 286 |
| 382 | 20231208 | 130100 | 3326596600 | 93600 | 93700 | 93700 | 93600 | 345 |
| 383 | 20231208 | 130000 | 3294295900 | 93700 | 93700 | 93700 | 93600 | 31 |
| 384 | 20231208 | 125900 | 3291391400 | 93700 | 93600 | 93700 | 93600 | 327 |
| 385 | 20231208 | 125800 | 3260783200 | 93600 | 93500 | 93600 | 93500 | 77 |
| 386 | 20231208 | 125700 | 3253581500 | 93600 | 93600 | 93600 | 93600 | 29 |
| 387 | 20231208 | 125600 | 3250867100 | 93600 | 93600 | 93600 | 93600 | 41 |
| 388 | 20231208 | 125500 | 3247029500 | 93500 | 93500 | 93600 | 93500 | 358 |
| 389 | 20231208 | 125400 | 3213530500 | 93600 | 93600 | 93600 | 93500 | 118 |
| 390 | 20231208 | 125300 | 3202487700 | 93600 | 93600 | 93600 | 93600 | 22 |
| 391 | 20231208 | 125200 | 3200428500 | 93600 | 93600 | 93600 | 93500 | 28 |
| 392 | 20231208 | 125100 | 3197807900 | 93600 | 93600 | 93600 | 93600 | 21 |
| 393 | 20231208 | 125000 | 3195842300 | 93600 | 93600 | 93600 | 93500 | 38 |
| 394 | 20231208 | 124900 | 3192286100 | 93600 | 93600 | 93600 | 93500 | 93 |
| 395 | 20231208 | 124800 | 3183581500 | 93600 | 93600 | 93600 | 93600 | 31 |
| 396 | 20231208 | 124700 | 3180679900 | 93500 | 93400 | 93500 | 93400 | 54 |
| 397 | 20231208 | 124600 | 3175631000 | 93500 | 93500 | 93500 | 93500 | 45 |
| 398 | 20231208 | 124500 | 3171423500 | 93500 | 93500 | 93500 | 93500 | 17 |
| 399 | 20231208 | 124400 | 3169834000 | 93500 | 93500 | 93500 | 93500 | 78 |
| 400 | 20231208 | 124300 | 3162541000 | 93500 | 93500 | 93500 | 93500 | 42 |
| 401 | 20231208 | 124200 | 3158614000 | 93500 | 93500 | 93500 | 93400 | 22 |
| 402 | 20231208 | 124100 | 3156557200 | 93500 | 93500 | 93500 | 93500 | 19 |
| 403 | 20231208 | 124000 | 3154780700 | 93500 | 93500 | 93500 | 93500 | 22 |
| 404 | 20231208 | 123900 | 3152723700 | 93500 | 93600 | 93600 | 93400 | 145 |
| 405 | 20231208 | 123800 | 3139158700 | 93600 | 93600 | 93600 | 93600 | 13 |
| 406 | 20231208 | 123700 | 3137941900 | 93600 | 93700 | 93700 | 93600 | 109 |
| 407 | 20231208 | 123600 | 3127739400 | 93700 | 93700 | 93700 | 93700 | 18 |
| 408 | 20231208 | 123500 | 3126052800 | 93700 | 93700 | 93700 | 93600 | 33 |
| 409 | 20231208 | 123400 | 3122960900 | 93700 | 93700 | 93700 | 93600 | 309 |
| 410 | 20231208 | 123300 | 3094029900 | 93700 | 93700 | 93700 | 93700 | 18 |
| 411 | 20231208 | 123200 | 3092343300 | 93700 | 93700 | 93700 | 93700 | 26 |
| 412 | 20231208 | 123100 | 3089907100 | 93700 | 93700 | 93700 | 93700 | 40 |
| 413 | 20231208 | 123000 | 3086159100 | 93700 | 93700 | 93700 | 93700 | 16 |
| 414 | 20231208 | 122900 | 3084659900 | 93700 | 93700 | 93700 | 93600 | 221 |
| 415 | 20231208 | 122800 | 3063954200 | 93700 | 93700 | 93700 | 93700 | 38 |
| 416 | 20231208 | 122700 | 3060393600 | 93700 | 93700 | 93700 | 93700 | 20 |
| 417 | 20231208 | 122600 | 3058519600 | 93700 | 93600 | 93700 | 93600 | 70 |
| 418 | 20231208 | 122500 | 3051965400 | 93600 | 93600 | 93600 | 93600 | 29 |
| 419 | 20231208 | 122400 | 3049251000 | 93600 | 93600 | 93600 | 93500 | 96 |
| 420 | 20231208 | 122300 | 3040265600 | 93500 | 93500 | 93500 | 93500 | 21 |
| 421 | 20231208 | 122200 | 3038302100 | 93500 | 93500 | 93600 | 93500 | 131 |
| 422 | 20231208 | 122100 | 3026049200 | 93600 | 93600 | 93600 | 93500 | 16 |
| 423 | 20231208 | 122000 | 3024551700 | 93600 | 93600 | 93600 | 93500 | 77 |
| 424 | 20231208 | 121900 | 3017348800 | 93600 | 93600 | 93600 | 93500 | 127 |
| 425 | 20231208 | 121800 | 3005464300 | 93500 | 93600 | 93600 | 93500 | 20 |
| 426 | 20231208 | 121700 | 3003592400 | 93600 | 93600 | 93600 | 93500 | 157 |
| 427 | 20231208 | 121600 | 2988909900 | 93600 | 93600 | 93600 | 93500 | 128 |
| 428 | 20231208 | 121500 | 2976939100 | 93600 | 93600 | 93600 | 93500 | 205 |
| 429 | 20231208 | 121400 | 2957755300 | 93600 | 93600 | 93600 | 93600 | 99 |
| 430 | 20231208 | 121300 | 2948488900 | 93600 | 93600 | 93600 | 93600 | 47 |
| 431 | 20231208 | 121200 | 2944089700 | 93600 | 93500 | 93600 | 93500 | 133 |
| 432 | 20231208 | 121100 | 2931649300 | 93500 | 93400 | 93700 | 93400 | 2058 |
| 433 | 20231208 | 121000 | 2739151400 | 93500 | 93500 | 93500 | 93500 | 54 |
| 434 | 20231208 | 120900 | 2734102400 | 93500 | 93500 | 93500 | 93500 | 82 |
| 435 | 20231208 | 120800 | 2726435400 | 93500 | 93500 | 93500 | 93500 | 21 |
| 436 | 20231208 | 120700 | 2724471900 | 93400 | 93500 | 93500 | 93400 | 55 |
| 437 | 20231208 | 120600 | 2719332600 | 93500 | 93600 | 93600 | 93400 | 98 |
| 438 | 20231208 | 120500 | 2710168600 | 93600 | 93500 | 93600 | 93500 | 159 |
| 439 | 20231208 | 120400 | 2695301000 | 93500 | 93600 | 93600 | 93400 | 203 |
| 440 | 20231208 | 120300 | 2676314400 | 93600 | 93700 | 93700 | 93600 | 174 |
| 441 | 20231208 | 120200 | 2660027800 | 93700 | 93600 | 93700 | 93600 | 32 |
| 442 | 20231208 | 120100 | 2657029800 | 93700 | 93700 | 93700 | 93600 | 70 |
| 443 | 20231208 | 120000 | 2650471200 | 93700 | 93700 | 93700 | 93700 | 25 |
| 444 | 20231208 | 115900 | 2648128700 | 93700 | 93700 | 93700 | 93600 | 89 |
| 445 | 20231208 | 115800 | 2639791300 | 93700 | 93700 | 93700 | 93700 | 49 |
| 446 | 20231208 | 115700 | 2635200000 | 93700 | 93700 | 93700 | 93600 | 50 |
| 447 | 20231208 | 115600 | 2630516400 | 93700 | 93700 | 93700 | 93600 | 30 |
| 448 | 20231208 | 115500 | 2627705600 | 93700 | 93700 | 93700 | 93600 | 95 |
| 449 | 20231208 | 115400 | 2618810300 | 93700 | 93700 | 93700 | 93600 | 116 |
| 450 | 20231208 | 115300 | 2607942600 | 93700 | 93700 | 93700 | 93700 | 42 |
| 451 | 20231208 | 115200 | 2604007200 | 93600 | 93600 | 93700 | 93600 | 33 |
| 452 | 20231208 | 115100 | 2600917000 | 93700 | 93700 | 93700 | 93700 | 56 |
| 453 | 20231208 | 115000 | 2595669800 | 93700 | 93700 | 93700 | 93600 | 43 |
| 454 | 20231208 | 114900 | 2591641100 | 93700 | 93700 | 93700 | 93600 | 79 |
| 455 | 20231208 | 114800 | 2584239000 | 93700 | 93700 | 93700 | 93700 | 54 |
| 456 | 20231208 | 114700 | 2579179200 | 93700 | 93700 | 93700 | 93600 | 36 |
| 457 | 20231208 | 114600 | 2575806100 | 93700 | 93600 | 93700 | 93600 | 37 |
| 458 | 20231208 | 114500 | 2572339400 | 93700 | 93700 | 93700 | 93700 | 42 |
| 459 | 20231208 | 114400 | 2568404000 | 93700 | 93700 | 93700 | 93600 | 127 |
| 460 | 20231208 | 114300 | 2556505600 | 93700 | 93700 | 93700 | 93600 | 20 |
| 461 | 20231208 | 114200 | 2554631800 | 93700 | 93700 | 93700 | 93600 | 119 |
| 462 | 20231208 | 114100 | 2543483000 | 93600 | 93600 | 93700 | 93600 | 21 |
| 463 | 20231208 | 114000 | 2541516800 | 93600 | 93700 | 93700 | 93600 | 51 |
| 464 | 20231208 | 113900 | 2536741200 | 93700 | 93700 | 93700 | 93600 | 97 |
| 465 | 20231208 | 113800 | 2527655200 | 93700 | 93800 | 93800 | 93500 | 260 |
| 466 | 20231208 | 113700 | 2503301000 | 93800 | 93800 | 93800 | 93700 | 20 |
| 467 | 20231208 | 113600 | 2501425200 | 93800 | 93800 | 93800 | 93800 | 52 |
| 468 | 20231208 | 113500 | 2496547600 | 93800 | 93900 | 93900 | 93800 | 62 |
| 469 | 20231208 | 113400 | 2490731400 | 93900 | 93900 | 93900 | 93800 | 70 |
| 470 | 20231208 | 113300 | 2484158500 | 93900 | 93800 | 93900 | 93800 | 103 |
| 471 | 20231208 | 113200 | 2474494900 | 93900 | 93900 | 93900 | 93900 | 32 |
| 472 | 20231208 | 113100 | 2471490100 | 93900 | 93800 | 93900 | 93800 | 23 |
| 473 | 20231208 | 113000 | 2469330800 | 93900 | 93900 | 93900 | 93800 | 76 |
| 474 | 20231208 | 112900 | 2462198800 | 93900 | 93800 | 93900 | 93800 | 97 |
| 475 | 20231208 | 112800 | 2453098300 | 93700 | 93800 | 93800 | 93700 | 32 |
| 476 | 20231208 | 112700 | 2450097100 | 93800 | 93800 | 93800 | 93700 | 49 |
| 477 | 20231208 | 112600 | 2445501400 | 93800 | 93700 | 93800 | 93700 | 45 |
| 478 | 20231208 | 112500 | 2441281300 | 93800 | 93900 | 93900 | 93700 | 49 |
| 479 | 20231208 | 112400 | 2436684900 | 93800 | 93900 | 93900 | 93800 | 92 |
| 480 | 20231208 | 112300 | 2428049100 | 93800 | 93900 | 93900 | 93800 | 77 |
| 481 | 20231208 | 112200 | 2420824200 | 93900 | 93800 | 93900 | 93800 | 19 |
| 482 | 20231208 | 112100 | 2419040400 | 93900 | 93900 | 93900 | 93800 | 43 |
| 483 | 20231208 | 112000 | 2415003200 | 93900 | 93800 | 93900 | 93800 | 36 |
| 484 | 20231208 | 111900 | 2411624600 | 93800 | 93900 | 93900 | 93700 | 83 |
| 485 | 20231208 | 111800 | 2403834800 | 93800 | 93900 | 93900 | 93800 | 32 |
| 486 | 20231208 | 111700 | 2400830300 | 93900 | 93900 | 93900 | 93900 | 24 |
| 487 | 20231208 | 111600 | 2398576700 | 93900 | 93900 | 93900 | 93900 | 23 |
| 488 | 20231208 | 111500 | 2396417000 | 93800 | 93900 | 93900 | 93800 | 125 |
| 489 | 20231208 | 111400 | 2384690000 | 93900 | 93800 | 93900 | 93800 | 109 |
| 490 | 20231208 | 111300 | 2374458700 | 93800 | 93800 | 93800 | 93800 | 39 |
| 491 | 20231208 | 111200 | 2370800500 | 93800 | 93800 | 93900 | 93700 | 125 |
| 492 | 20231208 | 111100 | 2359078100 | 93900 | 94000 | 94000 | 93900 | 23 |
| 493 | 20231208 | 111000 | 2356918300 | 94000 | 94100 | 94100 | 93900 | 43 |
| 494 | 20231208 | 110900 | 2352876300 | 94100 | 94000 | 94100 | 94000 | 74 |
| 495 | 20231208 | 110800 | 2345919800 | 94000 | 93800 | 94000 | 93600 | 35 |
| 496 | 20231208 | 110700 | 2342635400 | 93900 | 94000 | 94000 | 93900 | 55 |
| 497 | 20231208 | 110600 | 2337469800 | 94000 | 94000 | 94000 | 93700 | 237 |
| 498 | 20231208 | 110500 | 2315239700 | 93800 | 94100 | 94100 | 93800 | 158 |
| 499 | 20231208 | 110400 | 2300400900 | 94200 | 94200 | 94300 | 94100 | 71 |
| 500 | 20231208 | 110300 | 2293708200 | 94200 | 94300 | 94300 | 94100 | 56 |
| 501 | 20231208 | 110200 | 2288432400 | 94300 | 94100 | 94400 | 94100 | 175 |
| 502 | 20231208 | 110100 | 2271940400 | 94100 | 94100 | 94100 | 94000 | 63 |
| 503 | 20231208 | 110000 | 2266012200 | 94100 | 94300 | 94300 | 94100 | 95 |
| 504 | 20231208 | 105900 | 2257056800 | 94300 | 94300 | 94300 | 94300 | 107 |
| 505 | 20231208 | 105800 | 2246966700 | 94300 | 94300 | 94300 | 94000 | 362 |
| 506 | 20231208 | 105700 | 2212868800 | 94200 | 94500 | 94500 | 94200 | 127 |
| 507 | 20231208 | 105600 | 2200889900 | 94400 | 94500 | 94500 | 94400 | 326 |
| 508 | 20231208 | 105500 | 2170104600 | 94500 | 94200 | 94500 | 94100 | 1122 |
| 509 | 20231208 | 105400 | 2064235300 | 94200 | 94100 | 94200 | 94100 | 306 |
| 510 | 20231208 | 105300 | 2035437500 | 94000 | 94000 | 94100 | 94000 | 60 |
| 511 | 20231208 | 105200 | 2029791800 | 94000 | 94200 | 94200 | 93800 | 137 |
| 512 | 20231208 | 105100 | 2016908400 | 94100 | 94200 | 94200 | 94100 | 32 |
| 513 | 20231208 | 105000 | 2013896500 | 94200 | 94100 | 94200 | 94000 | 55 |
| 514 | 20231208 | 104900 | 2008717700 | 94200 | 94200 | 94300 | 94100 | 147 |
| 515 | 20231208 | 104800 | 1994869700 | 94200 | 94200 | 94300 | 94100 | 83 |
| 516 | 20231208 | 104700 | 1987047000 | 94100 | 94300 | 94300 | 94100 | 75 |
| 517 | 20231208 | 104600 | 1979976000 | 94300 | 94300 | 94300 | 94200 | 57 |
| 518 | 20231208 | 104500 | 1974602100 | 94300 | 94300 | 94300 | 94000 | 198 |
| 519 | 20231208 | 104400 | 1955961500 | 94300 | 94200 | 94300 | 94200 | 133 |
| 520 | 20231208 | 104300 | 1943420100 | 94200 | 94200 | 94300 | 94100 | 187 |
| 521 | 20231208 | 104200 | 1925793700 | 94200 | 94200 | 94200 | 94100 | 72 |
| 522 | 20231208 | 104100 | 1919012300 | 94200 | 94200 | 94300 | 94100 | 291 |
| 523 | 20231208 | 104000 | 1891579800 | 94200 | 94100 | 94300 | 94100 | 1429 |
| 524 | 20231208 | 103900 | 1756999300 | 94100 | 93600 | 94100 | 93600 | 741 |
| 525 | 20231208 | 103800 | 1687430200 | 93600 | 93600 | 93600 | 93500 | 59 |
| 526 | 20231208 | 103700 | 1681907900 | 93600 | 94100 | 94100 | 93500 | 957 |
| 527 | 20231208 | 103600 | 1592039000 | 94000 | 93800 | 94000 | 93700 | 807 |
| 528 | 20231208 | 103500 | 1516270300 | 93800 | 93600 | 93800 | 93600 | 102 |
| 529 | 20231208 | 103400 | 1506712700 | 93500 | 93700 | 93800 | 93500 | 149 |
| 530 | 20231208 | 103300 | 1492757900 | 93700 | 93800 | 93800 | 93700 | 92 |
| 531 | 20231208 | 103200 | 1484135900 | 93700 | 93600 | 93800 | 93500 | 180 |
| 532 | 20231208 | 103100 | 1467269100 | 93600 | 93600 | 93700 | 93400 | 701 |
| 533 | 20231208 | 103000 | 1401686300 | 93700 | 93800 | 93800 | 93700 | 40 |
| 534 | 20231208 | 102900 | 1397935400 | 93800 | 94000 | 94000 | 93800 | 157 |
| 535 | 20231208 | 102800 | 1383188600 | 93900 | 93800 | 94000 | 93800 | 357 |
| 536 | 20231208 | 102700 | 1349662900 | 93800 | 93800 | 93900 | 93600 | 158 |
| 537 | 20231208 | 102600 | 1334828700 | 93900 | 93800 | 93900 | 93800 | 208 |
| 538 | 20231208 | 102500 | 1315303400 | 93600 | 94000 | 94000 | 93600 | 313 |
| 539 | 20231208 | 102400 | 1285912600 | 94000 | 94000 | 94000 | 93800 | 402 |
| 540 | 20231208 | 102300 | 1248136600 | 93900 | 93900 | 94000 | 93900 | 225 |
| 541 | 20231208 | 102200 | 1226993200 | 93800 | 93800 | 93900 | 93800 | 1018 |
| 542 | 20231208 | 102100 | 1131491700 | 93800 | 93600 | 93800 | 93600 | 322 |
| 543 | 20231208 | 102000 | 1101318200 | 93700 | 93600 | 93700 | 93500 | 412 |
| 544 | 20231208 | 101900 | 1062739700 | 93600 | 93500 | 93600 | 93400 | 591 |
| 545 | 20231208 | 101800 | 1007448800 | 93400 | 93300 | 93400 | 93300 | 586 |
| 546 | 20231208 | 101700 | 952717200 | 93300 | 93000 | 93400 | 93000 | 2154 |
| 547 | 20231208 | 101600 | 752140100 | 93000 | 92900 | 93000 | 92800 | 509 |
| 548 | 20231208 | 101500 | 704843200 | 92900 | 92800 | 92900 | 92700 | 651 |
| 549 | 20231208 | 101400 | 644431900 | 92800 | 92700 | 92800 | 92600 | 426 |
| 550 | 20231208 | 101300 | 604943800 | 92700 | 92600 | 92700 | 92600 | 167 |
| 551 | 20231208 | 101200 | 589477900 | 92600 | 92600 | 92700 | 92600 | 188 |
| 552 | 20231208 | 101100 | 572066400 | 92600 | 92600 | 92600 | 92500 | 41 |
| 553 | 20231208 | 101000 | 568270900 | 92600 | 92600 | 92600 | 92600 | 17 |
| 554 | 20231208 | 100900 | 566696700 | 92600 | 92500 | 92600 | 92500 | 127 |
| 555 | 20231208 | 100800 | 554944100 | 92500 | 92500 | 92500 | 92400 | 61 |
| 556 | 20231208 | 100700 | 549304200 | 92500 | 92400 | 92500 | 92400 | 87 |
| 557 | 20231208 | 100600 | 541264000 | 92300 | 92500 | 92500 | 92300 | 97 |
| 558 | 20231208 | 100500 | 532301300 | 92500 | 92400 | 92500 | 92300 | 65 |
| 559 | 20231208 | 100400 | 526294800 | 92400 | 92500 | 92500 | 92300 | 74 |
| 560 | 20231208 | 100300 | 519453000 | 92500 | 92500 | 92500 | 92400 | 22 |
| 561 | 20231208 | 100200 | 517418900 | 92400 | 92500 | 92500 | 92400 | 95 |
| 562 | 20231208 | 100100 | 508632500 | 92500 | 92400 | 92500 | 92300 | 58 |
| 563 | 20231208 | 100000 | 503270300 | 92500 | 92400 | 92500 | 92300 | 63 |
| 564 | 20231208 | 095900 | 497446200 | 92400 | 92500 | 92600 | 92400 | 111 |
| 565 | 20231208 | 095800 | 487185000 | 92500 | 92500 | 92500 | 92500 | 15 |
| 566 | 20231208 | 095700 | 485797500 | 92500 | 92500 | 92500 | 92500 | 13 |
| 567 | 20231208 | 095600 | 484595000 | 92500 | 92500 | 92500 | 92400 | 24 |
| 568 | 20231208 | 095500 | 482375200 | 92500 | 92500 | 92500 | 92500 | 19 |
| 569 | 20231208 | 095400 | 480617700 | 92500 | 92500 | 92500 | 92400 | 61 |
| 570 | 20231208 | 095300 | 474975700 | 92500 | 92500 | 92500 | 92500 | 20 |
| 571 | 20231208 | 095200 | 473125700 | 92300 | 92400 | 92500 | 92300 | 94 |
| 572 | 20231208 | 095100 | 464438800 | 92400 | 92400 | 92500 | 92400 | 38 |
| 573 | 20231208 | 095000 | 460926600 | 92500 | 92400 | 92500 | 92400 | 32 |
| 574 | 20231208 | 094900 | 457969500 | 92400 | 92500 | 92500 | 92300 | 78 |
| 575 | 20231208 | 094800 | 450759300 | 92400 | 92500 | 92500 | 92400 | 41 |
| 576 | 20231208 | 094700 | 446969700 | 92500 | 92500 | 92500 | 92500 | 28 |
| 577 | 20231208 | 094600 | 444379700 | 92500 | 92500 | 92500 | 92400 | 26 |
| 578 | 20231208 | 094500 | 441974900 | 92500 | 92500 | 92500 | 92400 | 23 |
| 579 | 20231208 | 094400 | 439847500 | 92500 | 92500 | 92500 | 92200 | 65 |
| 580 | 20231208 | 094300 | 433837300 | 92400 | 92300 | 92400 | 92300 | 35 |
| 581 | 20231208 | 094200 | 430603400 | 92300 | 92400 | 92400 | 92300 | 50 |
| 582 | 20231208 | 094100 | 425986300 | 92400 | 92400 | 92400 | 92300 | 18 |
| 583 | 20231208 | 094000 | 424323300 | 92400 | 92400 | 92400 | 92300 | 17 |
| 584 | 20231208 | 093900 | 422752700 | 92300 | 92400 | 92500 | 92300 | 58 |
| 585 | 20231208 | 093800 | 417391300 | 92400 | 92400 | 92400 | 92300 | 28 |
| 586 | 20231208 | 093700 | 414804700 | 92400 | 92400 | 92500 | 92400 | 23 |
| 587 | 20231208 | 093600 | 412678300 | 92500 | 92500 | 92600 | 92500 | 20 |
| 588 | 20231208 | 093500 | 410826900 | 92500 | 92400 | 92500 | 92400 | 7 |
| 589 | 20231208 | 093400 | 410179500 | 92500 | 92500 | 92600 | 92400 | 228 |
| 590 | 20231208 | 093300 | 389084400 | 92500 | 92500 | 92600 | 92500 | 23 |
| 591 | 20231208 | 093200 | 386955500 | 92500 | 92500 | 92600 | 92500 | 4 |
| 592 | 20231208 | 093100 | 386585300 | 92500 | 92500 | 92600 | 92500 | 9 |
| 593 | 20231208 | 093000 | 385752400 | 92500 | 92600 | 92600 | 92500 | 25 |
| 594 | 20231208 | 092900 | 383438200 | 92500 | 92600 | 92600 | 92500 | 53 |
| 595 | 20231208 | 092800 | 378530800 | 92500 | 92500 | 92600 | 92400 | 42 |
| 596 | 20231208 | 092700 | 374645600 | 92500 | 92500 | 92500 | 92400 | 10 |
| 597 | 20231208 | 092600 | 373721200 | 92500 | 92600 | 92600 | 92500 | 36 |
| 598 | 20231208 | 092500 | 370390500 | 92600 | 92500 | 92600 | 92500 | 7 |
| 599 | 20231208 | 092400 | 369742400 | 92600 | 92500 | 92600 | 92500 | 127 |
| 600 | 20231208 | 092300 | 357992800 | 92400 | 92500 | 92500 | 92300 | 247 |
| 601 | 20231208 | 092200 | 335150200 | 92400 | 92300 | 92400 | 92300 | 296 |
| 602 | 20231208 | 092100 | 307808600 | 92300 | 91900 | 92400 | 91900 | 388 |
| 603 | 20231208 | 092000 | 272003000 | 91900 | 92100 | 92200 | 91700 | 1195 |
| 604 | 20231208 | 091900 | 162178600 | 92200 | 92200 | 92300 | 91900 | 195 |
| 605 | 20231208 | 091800 | 144228000 | 92200 | 92100 | 92200 | 92000 | 168 |
| 606 | 20231208 | 091700 | 128751700 | 92100 | 92100 | 92200 | 92000 | 150 |
| 607 | 20231208 | 091600 | 114940500 | 92100 | 92000 | 92200 | 92000 | 116 |
| 608 | 20231208 | 091500 | 104248800 | 92100 | 92200 | 92200 | 92000 | 56 |
| 609 | 20231208 | 091400 | 99094400 | 92100 | 92100 | 92200 | 92000 | 61 |
| 610 | 20231208 | 091300 | 93475500 | 92100 | 92000 | 92100 | 92000 | 17 |
| 611 | 20231208 | 091200 | 91910900 | 92100 | 92100 | 92100 | 92000 | 19 |
| 612 | 20231208 | 091100 | 90162100 | 92100 | 92000 | 92100 | 92000 | 178 |
| 613 | 20231208 | 091000 | 73775300 | 92000 | 92000 | 92000 | 91800 | 9 |
| 614 | 20231208 | 090900 | 72947900 | 92000 | 91900 | 92000 | 91600 | 124 |
| 615 | 20231208 | 090800 | 61547300 | 91900 | 91600 | 91900 | 91600 | 6 |
| 616 | 20231208 | 090700 | 60996600 | 91900 | 91600 | 91900 | 91600 | 33 |
| 617 | 20231208 | 090600 | 57966700 | 91500 | 91700 | 91700 | 91500 | 47 |
| 618 | 20231208 | 090500 | 53661800 | 91700 | 91900 | 91900 | 91500 | 56 |
| 619 | 20231208 | 090400 | 48521300 | 91900 | 92000 | 92100 | 91500 | 105 |
| 620 | 20231208 | 090300 | 38862400 | 92100 | 91600 | 92100 | 91500 | 100 |
| 621 | 20231208 | 090200 | 29694500 | 91700 | 91700 | 92100 | 91600 | 125 |
| 622 | 20231208 | 090100 | 18242000 | 91700 | 91700 | 91700 | 91600 | 5 |
| 623 | 20231208 | 090000 | 17783600 | 91600 | 92300 | 92300 | 91600 | 193 |