31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183000 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 5214 |
| 3 | 20231205 | 182900 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 4 | 20231205 | 182800 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 5 | 20231205 | 182700 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 6 | 20231205 | 182600 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 7 | 20231205 | 182500 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 8 | 20231205 | 182400 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 9 | 20231205 | 182300 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 10 | 20231205 | 182200 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 11 | 20231205 | 182100 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 12 | 20231205 | 182000 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 13 | 20231205 | 181900 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 14 | 20231205 | 181800 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 15 | 20231205 | 181700 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 16 | 20231205 | 181600 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 17 | 20231205 | 181500 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 18 | 20231205 | 181400 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 19 | 20231205 | 181300 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 20 | 20231205 | 181200 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 21 | 20231205 | 181100 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 22 | 20231205 | 181000 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 23 | 20231205 | 180900 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 24 | 20231205 | 180800 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 25 | 20231205 | 180700 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 26 | 20231205 | 180600 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 27 | 20231205 | 180500 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 28 | 20231205 | 180400 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 29 | 20231205 | 180300 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 30 | 20231205 | 180200 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 31 | 20231205 | 180100 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 32 | 20231205 | 180000 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 5214 |
| 33 | 20231205 | 175900 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 34 | 20231205 | 175800 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 35 | 20231205 | 175700 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 36 | 20231205 | 175600 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 37 | 20231205 | 175500 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 38 | 20231205 | 175400 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 39 | 20231205 | 175300 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 40 | 20231205 | 175200 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 41 | 20231205 | 175100 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 42 | 20231205 | 175000 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 43 | 20231205 | 174900 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 44 | 20231205 | 174800 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 45 | 20231205 | 174700 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 46 | 20231205 | 174600 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 47 | 20231205 | 174500 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 48 | 20231205 | 174400 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 49 | 20231205 | 174300 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 50 | 20231205 | 174200 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 51 | 20231205 | 174100 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 52 | 20231205 | 174000 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 53 | 20231205 | 173900 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 54 | 20231205 | 173800 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 55 | 20231205 | 173700 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 56 | 20231205 | 173600 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 57 | 20231205 | 173500 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 58 | 20231205 | 173400 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 59 | 20231205 | 173300 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 60 | 20231205 | 173200 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 61 | 20231205 | 173100 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 62 | 20231205 | 173000 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 5214 |
| 63 | 20231205 | 172900 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 64 | 20231205 | 172800 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 65 | 20231205 | 172700 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 66 | 20231205 | 172600 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 67 | 20231205 | 172500 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 68 | 20231205 | 172400 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 69 | 20231205 | 172300 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 70 | 20231205 | 172200 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 71 | 20231205 | 172100 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 72 | 20231205 | 172000 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 73 | 20231205 | 171900 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 74 | 20231205 | 171800 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 75 | 20231205 | 171700 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 76 | 20231205 | 171600 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 77 | 20231205 | 171500 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 78 | 20231205 | 171400 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 79 | 20231205 | 171300 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 80 | 20231205 | 171200 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 81 | 20231205 | 171100 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 82 | 20231205 | 171000 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 83 | 20231205 | 170900 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 84 | 20231205 | 170800 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 85 | 20231205 | 170700 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 86 | 20231205 | 170600 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 87 | 20231205 | 170500 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 88 | 20231205 | 170400 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 89 | 20231205 | 170300 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 90 | 20231205 | 170200 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 91 | 20231205 | 170100 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 92 | 20231205 | 170000 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 5214 |
| 93 | 20231205 | 165900 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 94 | 20231205 | 165800 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 95 | 20231205 | 165700 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 96 | 20231205 | 165600 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 97 | 20231205 | 165500 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 98 | 20231205 | 165400 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 99 | 20231205 | 165300 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 100 | 20231205 | 165200 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 101 | 20231205 | 165100 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 102 | 20231205 | 165000 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 103 | 20231205 | 164900 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 104 | 20231205 | 164800 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 105 | 20231205 | 164700 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 106 | 20231205 | 164600 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 107 | 20231205 | 164500 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 108 | 20231205 | 164400 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 109 | 20231205 | 164300 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 110 | 20231205 | 164200 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 111 | 20231205 | 164100 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 112 | 20231205 | 164000 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 113 | 20231205 | 163900 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 114 | 20231205 | 163800 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 115 | 20231205 | 163700 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 116 | 20231205 | 163600 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 117 | 20231205 | 163500 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 118 | 20231205 | 163400 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 119 | 20231205 | 163300 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 120 | 20231205 | 163200 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 121 | 20231205 | 163100 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 122 | 20231205 | 163000 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 5214 |
| 123 | 20231205 | 162900 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 124 | 20231205 | 162800 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 125 | 20231205 | 162700 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 126 | 20231205 | 162600 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 127 | 20231205 | 162500 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 128 | 20231205 | 162400 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 129 | 20231205 | 162300 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 130 | 20231205 | 162200 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 131 | 20231205 | 162100 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 132 | 20231205 | 162000 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 133 | 20231205 | 161900 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 134 | 20231205 | 161800 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 135 | 20231205 | 161700 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 136 | 20231205 | 161600 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 137 | 20231205 | 161500 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 138 | 20231205 | 161400 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 139 | 20231205 | 161300 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 140 | 20231205 | 161200 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 141 | 20231205 | 161100 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 142 | 20231205 | 161000 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 143 | 20231205 | 160900 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 144 | 20231205 | 160800 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 145 | 20231205 | 160700 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 146 | 20231205 | 160600 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 147 | 20231205 | 160500 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 148 | 20231205 | 160400 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 149 | 20231205 | 160300 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 150 | 20231205 | 160200 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 151 | 20231205 | 160100 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 152 | 20231205 | 160000 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 5214 |
| 153 | 20231205 | 155900 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 154 | 20231205 | 155800 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 155 | 20231205 | 155700 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 156 | 20231205 | 155600 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 157 | 20231205 | 155500 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 158 | 20231205 | 155400 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 159 | 20231205 | 155300 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 160 | 20231205 | 155200 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 161 | 20231205 | 155100 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 162 | 20231205 | 155000 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 163 | 20231205 | 154900 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 164 | 20231205 | 154800 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 165 | 20231205 | 154700 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 166 | 20231205 | 154600 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 167 | 20231205 | 154500 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 168 | 20231205 | 154400 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 169 | 20231205 | 154300 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 170 | 20231205 | 154200 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 171 | 20231205 | 154100 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 172 | 20231205 | 154000 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 173 | 20231205 | 153900 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 174 | 20231205 | 153800 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 175 | 20231205 | 153700 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 176 | 20231205 | 153600 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 177 | 20231205 | 153500 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 178 | 20231205 | 153400 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 179 | 20231205 | 153300 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 180 | 20231205 | 153200 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 181 | 20231205 | 153100 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 182 | 20231205 | 153000 | 25588735100 | 70000 | 70000 | 70000 | 70000 | 10428 |
| 183 | 20231205 | 152900 | 25223755100 | 70100 | 70100 | 70100 | 70100 | 0 |
| 184 | 20231205 | 152800 | 25223755100 | 70100 | 70100 | 70100 | 70100 | 0 |
| 185 | 20231205 | 152700 | 25223755100 | 70100 | 70100 | 70100 | 70100 | 0 |
| 186 | 20231205 | 152600 | 25223755100 | 70100 | 70100 | 70100 | 70100 | 0 |
| 187 | 20231205 | 152500 | 25223755100 | 70100 | 70100 | 70100 | 70100 | 0 |
| 188 | 20231205 | 152400 | 25223755100 | 70100 | 70100 | 70100 | 70100 | 0 |
| 189 | 20231205 | 152300 | 25223755100 | 70100 | 70100 | 70100 | 70100 | 0 |
| 190 | 20231205 | 152200 | 25223755100 | 70100 | 70100 | 70100 | 70100 | 0 |
| 191 | 20231205 | 152100 | 25223755100 | 70100 | 70100 | 70100 | 70100 | 0 |
| 192 | 20231205 | 152000 | 25223755100 | 70100 | 70100 | 70100 | 70100 | 0 |
| 193 | 20231205 | 151900 | 25223755100 | 70100 | 70200 | 70200 | 70100 | 4283 |
| 194 | 20231205 | 151800 | 24923502600 | 70200 | 70200 | 70300 | 70200 | 917 |
| 195 | 20231205 | 151700 | 24859121500 | 70200 | 70200 | 70200 | 70100 | 491 |
| 196 | 20231205 | 151600 | 24824655300 | 70200 | 70100 | 70200 | 70100 | 1364 |
| 197 | 20231205 | 151500 | 24728939200 | 70100 | 70100 | 70100 | 70000 | 2428 |
| 198 | 20231205 | 151400 | 24558890800 | 70100 | 70200 | 70300 | 70000 | 4415 |
| 199 | 20231205 | 151300 | 24249074800 | 70200 | 69600 | 70200 | 69500 | 2534 |
| 200 | 20231205 | 151200 | 24072001300 | 69600 | 69600 | 69600 | 69400 | 2740 |
| 201 | 20231205 | 151100 | 23881546600 | 69500 | 69400 | 69600 | 69400 | 1114 |
| 202 | 20231205 | 151000 | 23804128600 | 69400 | 69300 | 69500 | 69300 | 470 |
| 203 | 20231205 | 150900 | 23771515400 | 69300 | 69400 | 69500 | 69300 | 458 |
| 204 | 20231205 | 150800 | 23739740700 | 69400 | 69400 | 69500 | 69300 | 627 |
| 205 | 20231205 | 150700 | 23696238400 | 69400 | 69400 | 69500 | 69400 | 481 |
| 206 | 20231205 | 150600 | 23662855200 | 69400 | 69400 | 69500 | 69400 | 1430 |
| 207 | 20231205 | 150500 | 23563612700 | 69400 | 69400 | 69500 | 69400 | 703 |
| 208 | 20231205 | 150400 | 23514801800 | 69400 | 69500 | 69700 | 69400 | 2767 |
| 209 | 20231205 | 150300 | 23322406900 | 69500 | 69600 | 69600 | 69500 | 763 |
| 210 | 20231205 | 150200 | 23269355600 | 69600 | 69600 | 69600 | 69500 | 2108 |
| 211 | 20231205 | 150100 | 23122719300 | 69600 | 69500 | 69600 | 69500 | 482 |
| 212 | 20231205 | 150000 | 23089205300 | 69500 | 69600 | 69700 | 69500 | 600 |
| 213 | 20231205 | 145900 | 23047448100 | 69600 | 69300 | 69700 | 69300 | 1733 |
| 214 | 20231205 | 145800 | 22927170000 | 69300 | 69300 | 69400 | 69200 | 1251 |
| 215 | 20231205 | 145700 | 22840532300 | 69400 | 69500 | 69500 | 69300 | 1727 |
| 216 | 20231205 | 145600 | 22720799100 | 69500 | 69500 | 69500 | 69300 | 1075 |
| 217 | 20231205 | 145500 | 22646201900 | 69500 | 69400 | 69500 | 69300 | 2164 |
| 218 | 20231205 | 145400 | 22496119900 | 69500 | 69500 | 69500 | 69300 | 1614 |
| 219 | 20231205 | 145300 | 22384178300 | 69500 | 69400 | 69500 | 69200 | 919 |
| 220 | 20231205 | 145200 | 22320477000 | 69400 | 69400 | 69500 | 69300 | 1598 |
| 221 | 20231205 | 145100 | 22209673600 | 69400 | 69500 | 69600 | 69300 | 1546 |
| 222 | 20231205 | 145000 | 22102380200 | 69500 | 69400 | 69500 | 69400 | 1463 |
| 223 | 20231205 | 144900 | 22000812800 | 69500 | 69400 | 69500 | 69400 | 882 |
| 224 | 20231205 | 144800 | 21939568000 | 69400 | 69800 | 69900 | 69300 | 2699 |
| 225 | 20231205 | 144700 | 21751992300 | 69800 | 69400 | 69800 | 69300 | 2891 |
| 226 | 20231205 | 144600 | 21550627100 | 69300 | 69500 | 69500 | 69300 | 1064 |
| 227 | 20231205 | 144500 | 21476823600 | 69500 | 69500 | 69500 | 69300 | 1257 |
| 228 | 20231205 | 144400 | 21389575100 | 69500 | 69500 | 69500 | 69400 | 607 |
| 229 | 20231205 | 144300 | 21347418300 | 69500 | 69500 | 69600 | 69400 | 919 |
| 230 | 20231205 | 144200 | 21283557100 | 69500 | 69500 | 69600 | 69400 | 1006 |
| 231 | 20231205 | 144100 | 21213693900 | 69500 | 69600 | 69600 | 69300 | 1384 |
| 232 | 20231205 | 144000 | 21117566700 | 69500 | 69200 | 69500 | 69200 | 2259 |
| 233 | 20231205 | 143900 | 20960838700 | 69300 | 69300 | 69300 | 69100 | 1438 |
| 234 | 20231205 | 143800 | 20861279500 | 69300 | 69200 | 69400 | 69100 | 1700 |
| 235 | 20231205 | 143700 | 20743536500 | 69100 | 69200 | 69200 | 69100 | 1284 |
| 236 | 20231205 | 143600 | 20654765800 | 69200 | 69000 | 69200 | 69000 | 1519 |
| 237 | 20231205 | 143500 | 20549890200 | 69000 | 69200 | 69300 | 69000 | 4911 |
| 238 | 20231205 | 143400 | 20210592500 | 69200 | 69100 | 69200 | 69100 | 1280 |
| 239 | 20231205 | 143300 | 20122082500 | 69100 | 69200 | 69200 | 69100 | 2716 |
| 240 | 20231205 | 143200 | 19934384500 | 69200 | 69200 | 69300 | 69100 | 2833 |
| 241 | 20231205 | 143100 | 19738422200 | 69300 | 69300 | 69400 | 69200 | 2937 |
| 242 | 20231205 | 143000 | 19534863700 | 69300 | 69400 | 69400 | 69300 | 1060 |
| 243 | 20231205 | 142900 | 19461395500 | 69400 | 69400 | 69400 | 69300 | 683 |
| 244 | 20231205 | 142800 | 19414049300 | 69400 | 69500 | 69500 | 69300 | 998 |
| 245 | 20231205 | 142700 | 19344806800 | 69500 | 69500 | 69600 | 69400 | 4155 |
| 246 | 20231205 | 142600 | 19056224000 | 69500 | 69600 | 69600 | 69500 | 2268 |
| 247 | 20231205 | 142500 | 18898382000 | 69600 | 69700 | 69700 | 69600 | 918 |
| 248 | 20231205 | 142400 | 18834446400 | 69700 | 69800 | 69800 | 69700 | 2186 |
| 249 | 20231205 | 142300 | 18682079600 | 69700 | 69700 | 69800 | 69700 | 215 |
| 250 | 20231205 | 142200 | 18667085100 | 69700 | 70000 | 70000 | 69700 | 1634 |
| 251 | 20231205 | 142100 | 18553011400 | 70000 | 70000 | 70000 | 69900 | 1624 |
| 252 | 20231205 | 142000 | 18439465600 | 70000 | 69900 | 70000 | 69800 | 305 |
| 253 | 20231205 | 141900 | 18418146500 | 69900 | 69900 | 69900 | 69700 | 3274 |
| 254 | 20231205 | 141800 | 18189747100 | 69800 | 69700 | 69800 | 69600 | 897 |
| 255 | 20231205 | 141700 | 18127176300 | 69600 | 69700 | 69700 | 69600 | 118 |
| 256 | 20231205 | 141600 | 18118954300 | 69700 | 69600 | 69700 | 69600 | 305 |
| 257 | 20231205 | 141500 | 18097714600 | 69600 | 69800 | 69800 | 69600 | 1815 |
| 258 | 20231205 | 141400 | 17971303000 | 69700 | 69900 | 69900 | 69700 | 1345 |
| 259 | 20231205 | 141300 | 17877428100 | 69800 | 69900 | 69900 | 69800 | 897 |
| 260 | 20231205 | 141200 | 17814734100 | 70000 | 69900 | 70100 | 69900 | 1078 |
| 261 | 20231205 | 141100 | 17739319100 | 69900 | 70100 | 70100 | 69900 | 2125 |
| 262 | 20231205 | 141000 | 17590461400 | 70200 | 70100 | 70300 | 70000 | 610 |
| 263 | 20231205 | 140900 | 17547676100 | 70100 | 70000 | 70100 | 70000 | 21 |
| 264 | 20231205 | 140800 | 17546205800 | 70000 | 70000 | 70100 | 70000 | 198 |
| 265 | 20231205 | 140700 | 17532333100 | 70000 | 70000 | 70000 | 69900 | 206 |
| 266 | 20231205 | 140600 | 17517916000 | 70000 | 70000 | 70000 | 69900 | 122 |
| 267 | 20231205 | 140500 | 17509378700 | 69900 | 70000 | 70000 | 69900 | 93 |
| 268 | 20231205 | 140400 | 17502870800 | 70000 | 70100 | 70100 | 69900 | 342 |
| 269 | 20231205 | 140300 | 17478930200 | 70100 | 70100 | 70200 | 70000 | 348 |
| 270 | 20231205 | 140200 | 17454536200 | 70000 | 69900 | 70000 | 69900 | 471 |
| 271 | 20231205 | 140100 | 17421570200 | 69900 | 69900 | 70000 | 69900 | 42 |
| 272 | 20231205 | 140000 | 17418633900 | 69900 | 69800 | 69900 | 69600 | 160 |
| 273 | 20231205 | 135900 | 17407466100 | 69700 | 69700 | 69800 | 69600 | 486 |
| 274 | 20231205 | 135800 | 17373609000 | 69700 | 69900 | 69900 | 69600 | 2026 |
| 275 | 20231205 | 135700 | 17232442500 | 69900 | 69800 | 69900 | 69800 | 736 |
| 276 | 20231205 | 135600 | 17181008900 | 69800 | 69900 | 70000 | 69800 | 724 |
| 277 | 20231205 | 135500 | 17130435200 | 69900 | 70200 | 70200 | 69700 | 3177 |
| 278 | 20231205 | 135400 | 16908598300 | 70200 | 70200 | 70300 | 70200 | 306 |
| 279 | 20231205 | 135300 | 16887115100 | 70200 | 70300 | 70300 | 70200 | 1107 |
| 280 | 20231205 | 135200 | 16809320800 | 70300 | 69900 | 70400 | 69900 | 1599 |
| 281 | 20231205 | 135100 | 16697316400 | 69900 | 69800 | 69900 | 69800 | 1500 |
| 282 | 20231205 | 135000 | 16592525700 | 69800 | 69800 | 69800 | 69700 | 2602 |
| 283 | 20231205 | 134900 | 16410983200 | 69800 | 69800 | 69900 | 69700 | 1777 |
| 284 | 20231205 | 134800 | 16286997300 | 69800 | 69900 | 69900 | 69700 | 1886 |
| 285 | 20231205 | 134700 | 16155357300 | 69900 | 70100 | 70100 | 69800 | 1464 |
| 286 | 20231205 | 134600 | 16053029000 | 70000 | 70000 | 70100 | 70000 | 1117 |
| 287 | 20231205 | 134500 | 15974838300 | 70000 | 70100 | 70100 | 70000 | 1699 |
| 288 | 20231205 | 134400 | 15855880300 | 70100 | 70100 | 70100 | 70000 | 266 |
| 289 | 20231205 | 134300 | 15837241800 | 70100 | 70000 | 70200 | 70000 | 1341 |
| 290 | 20231205 | 134200 | 15743333400 | 70100 | 70200 | 70300 | 70100 | 3009 |
| 291 | 20231205 | 134100 | 15532245000 | 70200 | 70400 | 70400 | 70200 | 1595 |
| 292 | 20231205 | 134000 | 15420116200 | 70300 | 70300 | 70400 | 70300 | 74 |
| 293 | 20231205 | 133900 | 15414913900 | 70400 | 70500 | 70500 | 70300 | 1074 |
| 294 | 20231205 | 133800 | 15339302500 | 70400 | 70400 | 70500 | 70400 | 444 |
| 295 | 20231205 | 133700 | 15308033000 | 70400 | 70400 | 70500 | 70400 | 59 |
| 296 | 20231205 | 133600 | 15303878700 | 70500 | 70500 | 70500 | 70400 | 235 |
| 297 | 20231205 | 133500 | 15287312500 | 70400 | 70400 | 70500 | 70400 | 80 |
| 298 | 20231205 | 133400 | 15281677300 | 70400 | 70500 | 70500 | 70400 | 286 |
| 299 | 20231205 | 133300 | 15261520800 | 70400 | 70400 | 70500 | 70400 | 80 |
| 300 | 20231205 | 133200 | 15255888700 | 70400 | 70500 | 70500 | 70400 | 111 |
| 301 | 20231205 | 133100 | 15248070300 | 70500 | 70400 | 70500 | 70400 | 135 |
| 302 | 20231205 | 133000 | 15238559500 | 70400 | 70400 | 70500 | 70400 | 353 |
| 303 | 20231205 | 132900 | 15213707600 | 70400 | 70400 | 70500 | 70400 | 74 |
| 304 | 20231205 | 132800 | 15208492300 | 70500 | 70500 | 70500 | 70400 | 235 |
| 305 | 20231205 | 132700 | 15191946100 | 70400 | 70400 | 70500 | 70400 | 138 |
| 306 | 20231205 | 132600 | 15182230800 | 70400 | 70400 | 70500 | 70400 | 79 |
| 307 | 20231205 | 132500 | 15176668100 | 70400 | 70400 | 70400 | 70400 | 57 |
| 308 | 20231205 | 132400 | 15172655300 | 70400 | 70400 | 70400 | 70300 | 66 |
| 309 | 20231205 | 132300 | 15168009800 | 70400 | 70500 | 70500 | 70300 | 1316 |
| 310 | 20231205 | 132200 | 15075396200 | 70500 | 70600 | 70700 | 70500 | 526 |
| 311 | 20231205 | 132100 | 15038279600 | 70500 | 70500 | 70500 | 70400 | 222 |
| 312 | 20231205 | 132000 | 15022635000 | 70400 | 70400 | 70500 | 70400 | 102 |
| 313 | 20231205 | 131900 | 15015453200 | 70400 | 70300 | 70400 | 70300 | 331 |
| 314 | 20231205 | 131800 | 14992158700 | 70400 | 70300 | 70400 | 70300 | 586 |
| 315 | 20231205 | 131700 | 14950961600 | 70300 | 70300 | 70400 | 70300 | 214 |
| 316 | 20231205 | 131600 | 14935913600 | 70300 | 70300 | 70400 | 70300 | 101 |
| 317 | 20231205 | 131500 | 14928812600 | 70300 | 70400 | 70400 | 70300 | 224 |
| 318 | 20231205 | 131400 | 14913058800 | 70300 | 70400 | 70400 | 70300 | 51 |
| 319 | 20231205 | 131300 | 14909471100 | 70300 | 70400 | 70400 | 70300 | 38 |
| 320 | 20231205 | 131200 | 14906798900 | 70500 | 70400 | 70500 | 70300 | 707 |
| 321 | 20231205 | 131100 | 14857051400 | 70400 | 70500 | 70500 | 70400 | 387 |
| 322 | 20231205 | 131000 | 14829776000 | 70600 | 70600 | 70700 | 70500 | 638 |
| 323 | 20231205 | 130900 | 14784764300 | 70600 | 70500 | 70600 | 70500 | 186 |
| 324 | 20231205 | 130800 | 14771633700 | 70500 | 70600 | 70600 | 70500 | 60 |
| 325 | 20231205 | 130700 | 14767400600 | 70500 | 70500 | 70600 | 70400 | 673 |
| 326 | 20231205 | 130600 | 14719935100 | 70400 | 70400 | 70500 | 70400 | 105 |
| 327 | 20231205 | 130500 | 14712542800 | 70400 | 70400 | 70400 | 70300 | 282 |
| 328 | 20231205 | 130400 | 14692693300 | 70300 | 70400 | 70400 | 70300 | 399 |
| 329 | 20231205 | 130300 | 14664635700 | 70400 | 70300 | 70500 | 70300 | 1262 |
| 330 | 20231205 | 130200 | 14575795400 | 70400 | 70400 | 70400 | 70300 | 306 |
| 331 | 20231205 | 130100 | 14554260500 | 70300 | 70400 | 70400 | 70300 | 258 |
| 332 | 20231205 | 130000 | 14536099500 | 70400 | 70300 | 70400 | 70300 | 118 |
| 333 | 20231205 | 125900 | 14527795900 | 70400 | 70300 | 70400 | 70300 | 376 |
| 334 | 20231205 | 125800 | 14501358100 | 70300 | 70400 | 70400 | 70300 | 224 |
| 335 | 20231205 | 125700 | 14485603500 | 70400 | 70400 | 70500 | 70300 | 60 |
| 336 | 20231205 | 125600 | 14481379000 | 70400 | 70300 | 70400 | 70300 | 568 |
| 337 | 20231205 | 125500 | 14441411800 | 70300 | 70300 | 70400 | 70300 | 237 |
| 338 | 20231205 | 125400 | 14424748200 | 70300 | 70400 | 70500 | 70300 | 388 |
| 339 | 20231205 | 125300 | 14397438900 | 70500 | 70500 | 70500 | 70400 | 714 |
| 340 | 20231205 | 125200 | 14347152800 | 70400 | 70400 | 70500 | 70400 | 138 |
| 341 | 20231205 | 125100 | 14337430900 | 70500 | 70400 | 70500 | 70400 | 125 |
| 342 | 20231205 | 125000 | 14328620200 | 70400 | 70400 | 70500 | 70400 | 550 |
| 343 | 20231205 | 124900 | 14289858000 | 70500 | 70400 | 70500 | 70300 | 1196 |
| 344 | 20231205 | 124800 | 14205672000 | 70400 | 70300 | 70400 | 70300 | 78 |
| 345 | 20231205 | 124700 | 14200188400 | 70300 | 70300 | 70300 | 70300 | 250 |
| 346 | 20231205 | 124600 | 14182613400 | 70300 | 70300 | 70400 | 70300 | 145 |
| 347 | 20231205 | 124500 | 14172419100 | 70300 | 70300 | 70400 | 70200 | 155 |
| 348 | 20231205 | 124400 | 14161529700 | 70300 | 70300 | 70300 | 70200 | 327 |
| 349 | 20231205 | 124300 | 14138550600 | 70300 | 70300 | 70400 | 70200 | 3201 |
| 350 | 20231205 | 124200 | 13913655700 | 70300 | 70300 | 70400 | 70300 | 115 |
| 351 | 20231205 | 124100 | 13905564800 | 70300 | 70300 | 70400 | 70300 | 784 |
| 352 | 20231205 | 124000 | 13850439400 | 70300 | 70400 | 70400 | 70200 | 1660 |
| 353 | 20231205 | 123900 | 13733767300 | 70300 | 70500 | 70500 | 70300 | 686 |
| 354 | 20231205 | 123800 | 13685473400 | 70500 | 70500 | 70500 | 70400 | 504 |
| 355 | 20231205 | 123700 | 13649989800 | 70500 | 70800 | 70800 | 70400 | 10124 |
| 356 | 20231205 | 123600 | 12935587600 | 70800 | 70800 | 70800 | 70700 | 1346 |
| 357 | 20231205 | 123500 | 12840291700 | 70800 | 70900 | 70900 | 70800 | 29 |
| 358 | 20231205 | 123400 | 12838236700 | 70900 | 70800 | 70900 | 70800 | 137 |
| 359 | 20231205 | 123300 | 12828526900 | 70800 | 70800 | 70800 | 70800 | 67 |
| 360 | 20231205 | 123200 | 12823783300 | 70900 | 70800 | 70900 | 70800 | 101 |
| 361 | 20231205 | 123100 | 12816630000 | 70900 | 70800 | 70900 | 70800 | 41 |
| 362 | 20231205 | 123000 | 12813725100 | 70800 | 70900 | 70900 | 70800 | 26 |
| 363 | 20231205 | 122900 | 12811883600 | 70900 | 70800 | 70900 | 70800 | 536 |
| 364 | 20231205 | 122800 | 12773932600 | 70800 | 70900 | 70900 | 70800 | 1149 |
| 365 | 20231205 | 122700 | 12692469300 | 70900 | 70900 | 70900 | 70900 | 174 |
| 366 | 20231205 | 122600 | 12680132700 | 70900 | 71000 | 71000 | 70900 | 29 |
| 367 | 20231205 | 122500 | 12678074900 | 70900 | 70900 | 71000 | 70900 | 872 |
| 368 | 20231205 | 122400 | 12616246700 | 70900 | 70900 | 71000 | 70900 | 590 |
| 369 | 20231205 | 122300 | 12574402700 | 70900 | 70900 | 71000 | 70900 | 362 |
| 370 | 20231205 | 122200 | 12548733100 | 70900 | 70900 | 71000 | 70900 | 181 |
| 371 | 20231205 | 122100 | 12535900100 | 70900 | 70900 | 71000 | 70900 | 97 |
| 372 | 20231205 | 122000 | 12529020400 | 71000 | 70800 | 71000 | 70800 | 157 |
| 373 | 20231205 | 121900 | 12517886900 | 70800 | 70900 | 70900 | 70800 | 143 |
| 374 | 20231205 | 121800 | 12507756700 | 70900 | 70800 | 70900 | 70800 | 52 |
| 375 | 20231205 | 121700 | 12504073600 | 70900 | 70900 | 70900 | 70800 | 101 |
| 376 | 20231205 | 121600 | 12496913700 | 70900 | 70900 | 71000 | 70900 | 958 |
| 377 | 20231205 | 121500 | 12428990700 | 70800 | 70900 | 70900 | 70800 | 28 |
| 378 | 20231205 | 121400 | 12427007900 | 70900 | 70800 | 70900 | 70800 | 376 |
| 379 | 20231205 | 121300 | 12400376700 | 70900 | 70800 | 70900 | 70700 | 75 |
| 380 | 20231205 | 121200 | 12395067900 | 70700 | 70700 | 70800 | 70700 | 161 |
| 381 | 20231205 | 121100 | 12383672900 | 70800 | 70700 | 70800 | 70700 | 105 |
| 382 | 20231205 | 121000 | 12376245200 | 70800 | 70700 | 70800 | 70700 | 221 |
| 383 | 20231205 | 120900 | 12360605700 | 70700 | 70700 | 70800 | 70600 | 546 |
| 384 | 20231205 | 120800 | 12321992600 | 70800 | 70700 | 70800 | 70700 | 1239 |
| 385 | 20231205 | 120700 | 12234394300 | 70800 | 70800 | 70800 | 70700 | 631 |
| 386 | 20231205 | 120600 | 12189744000 | 70800 | 70900 | 70900 | 70700 | 685 |
| 387 | 20231205 | 120500 | 12141249000 | 70800 | 70800 | 70800 | 70800 | 52 |
| 388 | 20231205 | 120400 | 12137567400 | 70800 | 70900 | 70900 | 70800 | 44 |
| 389 | 20231205 | 120300 | 12134451300 | 70800 | 70800 | 70900 | 70800 | 172 |
| 390 | 20231205 | 120200 | 12122272200 | 70800 | 70800 | 70800 | 70700 | 530 |
| 391 | 20231205 | 120100 | 12084795700 | 70800 | 70700 | 70800 | 70700 | 548 |
| 392 | 20231205 | 120000 | 12046026600 | 70700 | 70600 | 70700 | 70600 | 339 |
| 393 | 20231205 | 115900 | 12022063300 | 70600 | 70600 | 70600 | 70600 | 140 |
| 394 | 20231205 | 115800 | 12012179300 | 70600 | 70600 | 70600 | 70600 | 101 |
| 395 | 20231205 | 115700 | 12005048700 | 70600 | 70600 | 70700 | 70600 | 333 |
| 396 | 20231205 | 115600 | 11981537900 | 70600 | 70600 | 70700 | 70600 | 83 |
| 397 | 20231205 | 115500 | 11975676200 | 70600 | 70600 | 70700 | 70500 | 310 |
| 398 | 20231205 | 115400 | 11953793100 | 70600 | 70700 | 70700 | 70500 | 991 |
| 399 | 20231205 | 115300 | 11883875900 | 70700 | 70800 | 70800 | 70600 | 3680 |
| 400 | 20231205 | 115200 | 11623871700 | 70800 | 70900 | 70900 | 70700 | 2619 |
| 401 | 20231205 | 115100 | 11438445600 | 70900 | 70900 | 71000 | 70800 | 104 |
| 402 | 20231205 | 115000 | 11431072300 | 70900 | 70900 | 70900 | 70800 | 547 |
| 403 | 20231205 | 114900 | 11392297900 | 70900 | 70900 | 71000 | 70800 | 2585 |
| 404 | 20231205 | 114800 | 11209022700 | 71000 | 71100 | 71100 | 71000 | 2235 |
| 405 | 20231205 | 114700 | 11050336200 | 71100 | 71000 | 71100 | 71000 | 175 |
| 406 | 20231205 | 114600 | 11037898900 | 71100 | 71100 | 71100 | 71000 | 114 |
| 407 | 20231205 | 114500 | 11029797700 | 71000 | 71100 | 71100 | 71000 | 347 |
| 408 | 20231205 | 114400 | 11005139600 | 71100 | 71100 | 71100 | 71000 | 162 |
| 409 | 20231205 | 114300 | 10993632200 | 71100 | 71200 | 71200 | 71100 | 854 |
| 410 | 20231205 | 114200 | 10932902100 | 71200 | 71300 | 71300 | 71200 | 36 |
| 411 | 20231205 | 114100 | 10930337800 | 71300 | 71100 | 71300 | 71100 | 350 |
| 412 | 20231205 | 114000 | 10905394100 | 71100 | 71200 | 71200 | 71100 | 213 |
| 413 | 20231205 | 113900 | 10890230400 | 71200 | 71200 | 71200 | 71100 | 361 |
| 414 | 20231205 | 113800 | 10864553400 | 71200 | 70900 | 71200 | 70900 | 1536 |
| 415 | 20231205 | 113700 | 10755448600 | 71000 | 71200 | 71200 | 70900 | 9116 |
| 416 | 20231205 | 113600 | 10107694500 | 71200 | 71200 | 71300 | 71100 | 1436 |
| 417 | 20231205 | 113500 | 10005452700 | 71200 | 71300 | 71400 | 71200 | 644 |
| 418 | 20231205 | 113400 | 9959559900 | 71300 | 71300 | 71400 | 71300 | 320 |
| 419 | 20231205 | 113300 | 9936743200 | 71300 | 71300 | 71300 | 71300 | 408 |
| 420 | 20231205 | 113200 | 9907652800 | 71300 | 71400 | 71400 | 71300 | 1797 |
| 421 | 20231205 | 113100 | 9779524800 | 71400 | 71400 | 71500 | 71300 | 527 |
| 422 | 20231205 | 113000 | 9741897700 | 71400 | 71400 | 71500 | 71400 | 476 |
| 423 | 20231205 | 112900 | 9707882100 | 71400 | 71500 | 71500 | 71400 | 3028 |
| 424 | 20231205 | 112800 | 9491572000 | 71500 | 71500 | 71600 | 71500 | 142 |
| 425 | 20231205 | 112700 | 9481418300 | 71500 | 71600 | 71600 | 71400 | 165 |
| 426 | 20231205 | 112600 | 9469622600 | 71500 | 71500 | 71600 | 71500 | 312 |
| 427 | 20231205 | 112500 | 9447313800 | 71600 | 71500 | 71600 | 71500 | 15 |
| 428 | 20231205 | 112400 | 9446240800 | 71500 | 71600 | 71600 | 71500 | 21 |
| 429 | 20231205 | 112300 | 9444739200 | 71600 | 71500 | 71700 | 71500 | 312 |
| 430 | 20231205 | 112200 | 9422387900 | 71700 | 71700 | 71700 | 71500 | 2787 |
| 431 | 20231205 | 112100 | 9223004000 | 71700 | 71700 | 71700 | 71700 | 107 |
| 432 | 20231205 | 112000 | 9215332100 | 71800 | 71800 | 71800 | 71700 | 77 |
| 433 | 20231205 | 111900 | 9209810500 | 71800 | 71800 | 71800 | 71800 | 90 |
| 434 | 20231205 | 111800 | 9203348500 | 71800 | 71700 | 71900 | 71700 | 688 |
| 435 | 20231205 | 111700 | 9154005300 | 71700 | 71900 | 71900 | 71700 | 416 |
| 436 | 20231205 | 111600 | 9124141700 | 71900 | 71800 | 71900 | 71800 | 75 |
| 437 | 20231205 | 111500 | 9118753200 | 71900 | 71900 | 71900 | 71900 | 87 |
| 438 | 20231205 | 111400 | 9112497900 | 71900 | 71800 | 71900 | 71800 | 918 |
| 439 | 20231205 | 111300 | 9046578100 | 71900 | 71900 | 71900 | 71800 | 291 |
| 440 | 20231205 | 111200 | 9025659300 | 71900 | 71900 | 71900 | 71900 | 36 |
| 441 | 20231205 | 111100 | 9023070900 | 71900 | 71900 | 72000 | 71900 | 73 |
| 442 | 20231205 | 111000 | 9017821700 | 72000 | 71900 | 72000 | 71900 | 29 |
| 443 | 20231205 | 110900 | 9015735800 | 71900 | 71900 | 71900 | 71900 | 122 |
| 444 | 20231205 | 110800 | 9006964000 | 72000 | 72000 | 72000 | 71900 | 290 |
| 445 | 20231205 | 110700 | 8986088500 | 72000 | 71900 | 72000 | 71900 | 923 |
| 446 | 20231205 | 110600 | 8919633800 | 71900 | 71900 | 71900 | 71900 | 120 |
| 447 | 20231205 | 110500 | 8911005800 | 72000 | 71900 | 72000 | 71900 | 224 |
| 448 | 20231205 | 110400 | 8894894600 | 71800 | 71900 | 71900 | 71800 | 225 |
| 449 | 20231205 | 110300 | 8878720300 | 71900 | 72000 | 72000 | 71900 | 531 |
| 450 | 20231205 | 110200 | 8840523000 | 72000 | 72000 | 72000 | 72000 | 22 |
| 451 | 20231205 | 110100 | 8838939000 | 71900 | 71900 | 72000 | 71900 | 141 |
| 452 | 20231205 | 110000 | 8828801000 | 71900 | 71800 | 72000 | 71800 | 202 |
| 453 | 20231205 | 105900 | 8814282700 | 71900 | 71800 | 71900 | 71800 | 259 |
| 454 | 20231205 | 105800 | 8795664100 | 71800 | 71800 | 71800 | 71800 | 137 |
| 455 | 20231205 | 105700 | 8785827500 | 71800 | 71800 | 71800 | 71800 | 421 |
| 456 | 20231205 | 105600 | 8755599700 | 71800 | 71800 | 71800 | 71800 | 136 |
| 457 | 20231205 | 105500 | 8745834900 | 71900 | 71700 | 71900 | 71700 | 388 |
| 458 | 20231205 | 105400 | 8717977100 | 71700 | 71500 | 71700 | 71500 | 472 |
| 459 | 20231205 | 105300 | 8684153800 | 71500 | 71600 | 71600 | 71500 | 3040 |
| 460 | 20231205 | 105200 | 8466744700 | 71700 | 71600 | 71700 | 71600 | 31 |
| 461 | 20231205 | 105100 | 8464524000 | 71600 | 71500 | 71600 | 71500 | 536 |
| 462 | 20231205 | 105000 | 8426191200 | 71500 | 71600 | 71600 | 71500 | 176 |
| 463 | 20231205 | 104900 | 8413603500 | 71600 | 71500 | 71600 | 71500 | 182 |
| 464 | 20231205 | 104800 | 8400574600 | 71600 | 71500 | 71600 | 71500 | 32 |
| 465 | 20231205 | 104700 | 8398285200 | 71600 | 71500 | 71600 | 71500 | 1003 |
| 466 | 20231205 | 104600 | 8326546200 | 71600 | 71600 | 71600 | 71500 | 168 |
| 467 | 20231205 | 104500 | 8314519400 | 71500 | 71600 | 71600 | 71500 | 762 |
| 468 | 20231205 | 104400 | 8260036200 | 71500 | 71500 | 71500 | 71500 | 20 |
| 469 | 20231205 | 104300 | 8258606200 | 71500 | 71500 | 71600 | 71500 | 47 |
| 470 | 20231205 | 104200 | 8255245100 | 71600 | 71500 | 71600 | 71500 | 822 |
| 471 | 20231205 | 104100 | 8196437200 | 71600 | 71500 | 71600 | 71500 | 134 |
| 472 | 20231205 | 104000 | 8186856100 | 71500 | 71600 | 71600 | 71500 | 684 |
| 473 | 20231205 | 103900 | 8137949500 | 71600 | 71600 | 71600 | 71500 | 155 |
| 474 | 20231205 | 103800 | 8126863500 | 71600 | 71500 | 71600 | 71500 | 926 |
| 475 | 20231205 | 103700 | 8060652400 | 71500 | 71600 | 71600 | 71500 | 94 |
| 476 | 20231205 | 103600 | 8053926200 | 71500 | 71600 | 71600 | 71500 | 126 |
| 477 | 20231205 | 103500 | 8044917100 | 71500 | 71500 | 71600 | 71500 | 51 |
| 478 | 20231205 | 103400 | 8041270500 | 71600 | 71500 | 71600 | 71500 | 40 |
| 479 | 20231205 | 103300 | 8038406600 | 71500 | 71400 | 71500 | 71400 | 269 |
| 480 | 20231205 | 103200 | 8019175100 | 71400 | 71500 | 71500 | 71400 | 109 |
| 481 | 20231205 | 103100 | 8011390600 | 71500 | 71500 | 71500 | 71500 | 508 |
| 482 | 20231205 | 103000 | 7975068600 | 71500 | 71600 | 71600 | 71500 | 211 |
| 483 | 20231205 | 102900 | 7959979700 | 71600 | 71600 | 71600 | 71500 | 308 |
| 484 | 20231205 | 102800 | 7937955400 | 71600 | 71600 | 71600 | 71600 | 184 |
| 485 | 20231205 | 102700 | 7924781000 | 71600 | 71600 | 71700 | 71600 | 413 |
| 486 | 20231205 | 102600 | 7895209000 | 71600 | 71600 | 71600 | 71500 | 106 |
| 487 | 20231205 | 102500 | 7887621500 | 71600 | 71500 | 71600 | 71500 | 128 |
| 488 | 20231205 | 102400 | 7878462800 | 71500 | 71400 | 71500 | 71400 | 105 |
| 489 | 20231205 | 102300 | 7870957300 | 71400 | 71500 | 71500 | 71400 | 49 |
| 490 | 20231205 | 102200 | 7867456100 | 71500 | 71400 | 71500 | 71300 | 872 |
| 491 | 20231205 | 102100 | 7805235000 | 71400 | 71400 | 71400 | 71300 | 316 |
| 492 | 20231205 | 102000 | 7782681600 | 71300 | 71500 | 71500 | 71300 | 536 |
| 493 | 20231205 | 101900 | 7744413100 | 71500 | 71500 | 71600 | 71500 | 536 |
| 494 | 20231205 | 101800 | 7706075100 | 71600 | 71400 | 71600 | 71400 | 1096 |
| 495 | 20231205 | 101700 | 7627805900 | 71400 | 71700 | 71700 | 71400 | 5598 |
| 496 | 20231205 | 101600 | 7227835600 | 71600 | 71600 | 71700 | 71600 | 59 |
| 497 | 20231205 | 101500 | 7223611100 | 71700 | 71700 | 71700 | 71600 | 299 |
| 498 | 20231205 | 101400 | 7202202100 | 71700 | 71600 | 71700 | 71600 | 202 |
| 499 | 20231205 | 101300 | 7187738300 | 71700 | 71800 | 71800 | 71700 | 912 |
| 500 | 20231205 | 101200 | 7122346800 | 71800 | 72000 | 72000 | 71700 | 1164 |
| 501 | 20231205 | 101100 | 7038768300 | 72000 | 72000 | 72000 | 71900 | 306 |
| 502 | 20231205 | 101000 | 7016766100 | 71900 | 72000 | 72000 | 71900 | 659 |
| 503 | 20231205 | 100900 | 6969345500 | 71900 | 71900 | 72000 | 71900 | 71 |
| 504 | 20231205 | 100800 | 6964237200 | 71900 | 71900 | 72100 | 71900 | 95 |
| 505 | 20231205 | 100700 | 6957405100 | 72100 | 71800 | 72100 | 71800 | 259 |
| 506 | 20231205 | 100600 | 6938795200 | 71900 | 71900 | 71900 | 71800 | 343 |
| 507 | 20231205 | 100500 | 6914165500 | 71900 | 72000 | 72000 | 71800 | 1244 |
| 508 | 20231205 | 100400 | 6824716100 | 72000 | 72000 | 72100 | 72000 | 444 |
| 509 | 20231205 | 100300 | 6792742800 | 72000 | 72000 | 72100 | 72000 | 129 |
| 510 | 20231205 | 100200 | 6783451900 | 72000 | 72100 | 72200 | 71900 | 364 |
| 511 | 20231205 | 100100 | 6757243800 | 72100 | 72100 | 72300 | 72100 | 1097 |
| 512 | 20231205 | 100000 | 6678042500 | 72200 | 71900 | 72200 | 71900 | 4016 |
| 513 | 20231205 | 095900 | 6388915700 | 71900 | 71700 | 71900 | 71700 | 548 |
| 514 | 20231205 | 095800 | 6349590400 | 71700 | 71600 | 71700 | 71600 | 506 |
| 515 | 20231205 | 095700 | 6313317400 | 71600 | 71700 | 71700 | 71600 | 1759 |
| 516 | 20231205 | 095600 | 6187287800 | 71700 | 71600 | 71700 | 71500 | 385 |
| 517 | 20231205 | 095500 | 6159723400 | 71600 | 71500 | 71600 | 71400 | 170 |
| 518 | 20231205 | 095400 | 6147576300 | 71500 | 71500 | 71500 | 71400 | 35 |
| 519 | 20231205 | 095300 | 6145074000 | 71500 | 71400 | 71500 | 71400 | 399 |
| 520 | 20231205 | 095200 | 6116579700 | 71400 | 71500 | 71500 | 71400 | 1070 |
| 521 | 20231205 | 095100 | 6040169800 | 71500 | 71500 | 71600 | 71400 | 933 |
| 522 | 20231205 | 095000 | 5973466000 | 71700 | 71600 | 71700 | 71500 | 249 |
| 523 | 20231205 | 094900 | 5955634100 | 71600 | 71500 | 71600 | 71400 | 1074 |
| 524 | 20231205 | 094800 | 5878800400 | 71500 | 71200 | 71600 | 71200 | 1581 |
| 525 | 20231205 | 094700 | 5765968800 | 71200 | 71500 | 71600 | 71200 | 3221 |
| 526 | 20231205 | 094600 | 5536254700 | 71500 | 71600 | 71600 | 71500 | 541 |
| 527 | 20231205 | 094500 | 5497568100 | 71600 | 71600 | 71700 | 71600 | 257 |
| 528 | 20231205 | 094400 | 5479165100 | 71600 | 71700 | 71700 | 71600 | 1001 |
| 529 | 20231205 | 094300 | 5407415200 | 71700 | 71700 | 71800 | 71700 | 173 |
| 530 | 20231205 | 094200 | 5395002400 | 71700 | 71800 | 71800 | 71700 | 81 |
| 531 | 20231205 | 094100 | 5389194000 | 71800 | 72000 | 72000 | 71700 | 1059 |
| 532 | 20231205 | 094000 | 5313082100 | 72000 | 72000 | 72000 | 71900 | 299 |
| 533 | 20231205 | 093900 | 5291554600 | 72000 | 71800 | 72000 | 71800 | 1276 |
| 534 | 20231205 | 093800 | 5199817300 | 71800 | 71800 | 71800 | 71600 | 47 |
| 535 | 20231205 | 093700 | 5196446700 | 71600 | 71400 | 71600 | 71300 | 1177 |
| 536 | 20231205 | 093600 | 5112398400 | 71400 | 71300 | 71400 | 71300 | 2210 |
| 537 | 20231205 | 093500 | 4954783300 | 71400 | 71500 | 71500 | 71300 | 2135 |
| 538 | 20231205 | 093400 | 4802352100 | 71500 | 71600 | 71600 | 71400 | 2576 |
| 539 | 20231205 | 093300 | 4618148300 | 71600 | 71600 | 71700 | 71600 | 471 |
| 540 | 20231205 | 093200 | 4584412000 | 71600 | 71700 | 71700 | 71600 | 1066 |
| 541 | 20231205 | 093100 | 4508076600 | 71700 | 71800 | 71800 | 71600 | 278 |
| 542 | 20231205 | 093000 | 4488148200 | 71800 | 71700 | 71800 | 71600 | 199 |
| 543 | 20231205 | 092900 | 4473877600 | 71700 | 71600 | 71800 | 71600 | 655 |
| 544 | 20231205 | 092800 | 4426941500 | 71600 | 71600 | 71600 | 71400 | 1004 |
| 545 | 20231205 | 092700 | 4355164600 | 71600 | 71900 | 71900 | 71400 | 6716 |
| 546 | 20231205 | 092600 | 3873826600 | 71900 | 71800 | 72000 | 71800 | 1032 |
| 547 | 20231205 | 092500 | 3799586000 | 71900 | 71800 | 71900 | 71700 | 344 |
| 548 | 20231205 | 092400 | 3774872400 | 71800 | 72000 | 72200 | 71800 | 2917 |
| 549 | 20231205 | 092300 | 3565180600 | 71900 | 72200 | 72200 | 71900 | 2088 |
| 550 | 20231205 | 092200 | 3414630900 | 72300 | 72200 | 72400 | 72200 | 430 |
| 551 | 20231205 | 092100 | 3383558300 | 72300 | 71800 | 72300 | 71800 | 2735 |
| 552 | 20231205 | 092000 | 3186603000 | 71800 | 72000 | 72100 | 71800 | 2166 |
| 553 | 20231205 | 091900 | 3031016100 | 72000 | 72100 | 72300 | 71900 | 2782 |
| 554 | 20231205 | 091800 | 2830638900 | 72100 | 72300 | 72400 | 72100 | 1978 |
| 555 | 20231205 | 091700 | 2687884700 | 72300 | 72000 | 72300 | 72000 | 1317 |
| 556 | 20231205 | 091600 | 2592884900 | 72100 | 72300 | 72300 | 71900 | 2512 |
| 557 | 20231205 | 091500 | 2411872300 | 72300 | 72700 | 72900 | 72000 | 10398 |
| 558 | 20231205 | 091400 | 1659887700 | 72900 | 73000 | 73000 | 72700 | 2063 |
| 559 | 20231205 | 091300 | 1509601600 | 72900 | 73000 | 73000 | 72900 | 1415 |
| 560 | 20231205 | 091200 | 1406331000 | 73000 | 73400 | 73400 | 73000 | 3465 |
| 561 | 20231205 | 091100 | 1152572600 | 73400 | 73600 | 73800 | 73400 | 1593 |
| 562 | 20231205 | 091000 | 1035420500 | 73700 | 73900 | 74000 | 73600 | 1187 |
| 563 | 20231205 | 090900 | 947751700 | 74000 | 74000 | 74100 | 73900 | 772 |
| 564 | 20231205 | 090800 | 890650500 | 74000 | 74200 | 74300 | 73900 | 1074 |
| 565 | 20231205 | 090700 | 811110000 | 74200 | 73900 | 74300 | 73500 | 3312 |
| 566 | 20231205 | 090600 | 566275200 | 73800 | 73800 | 73900 | 73500 | 917 |
| 567 | 20231205 | 090500 | 498673300 | 73900 | 73700 | 74000 | 73700 | 1104 |
| 568 | 20231205 | 090400 | 417094600 | 73700 | 73700 | 73700 | 73500 | 424 |
| 569 | 20231205 | 090300 | 385878300 | 73700 | 73400 | 73700 | 73300 | 833 |
| 570 | 20231205 | 090200 | 324700000 | 73400 | 73400 | 73700 | 73200 | 1362 |
| 571 | 20231205 | 090100 | 224772100 | 73300 | 73300 | 73500 | 73300 | 548 |
| 572 | 20231205 | 090000 | 184552800 | 73500 | 73300 | 73700 | 73300 | 2516 |