36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 191000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 18172 |
| 3 | 20231208 | 190900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 4 | 20231208 | 190800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 5 | 20231208 | 190700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 6 | 20231208 | 190600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 7 | 20231208 | 190500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 8 | 20231208 | 190400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 9 | 20231208 | 190300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 10 | 20231208 | 190200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 11 | 20231208 | 190100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 12 | 20231208 | 190000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 13 | 20231208 | 185900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 14 | 20231208 | 185800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 15 | 20231208 | 185700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 16 | 20231208 | 185600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 17 | 20231208 | 185500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 18 | 20231208 | 185400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 19 | 20231208 | 185300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 20 | 20231208 | 185200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 21 | 20231208 | 185100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 22 | 20231208 | 185000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 23 | 20231208 | 184900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 24 | 20231208 | 184800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 25 | 20231208 | 184700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 26 | 20231208 | 184600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 27 | 20231208 | 184500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 28 | 20231208 | 184400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 29 | 20231208 | 184300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 30 | 20231208 | 184200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 31 | 20231208 | 184100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 32 | 20231208 | 184000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 18172 |
| 33 | 20231208 | 183900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 34 | 20231208 | 183800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 35 | 20231208 | 183700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 36 | 20231208 | 183600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 37 | 20231208 | 183500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 38 | 20231208 | 183400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 39 | 20231208 | 183300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 40 | 20231208 | 183200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 41 | 20231208 | 183100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 42 | 20231208 | 183000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 43 | 20231208 | 182900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 44 | 20231208 | 182800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 45 | 20231208 | 182700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 46 | 20231208 | 182600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 47 | 20231208 | 182500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 48 | 20231208 | 182400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 49 | 20231208 | 182300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 50 | 20231208 | 182200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 51 | 20231208 | 182100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 52 | 20231208 | 182000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 53 | 20231208 | 181900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 54 | 20231208 | 181800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 55 | 20231208 | 181700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 56 | 20231208 | 181600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 57 | 20231208 | 181500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 58 | 20231208 | 181400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 59 | 20231208 | 181300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 60 | 20231208 | 181200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 61 | 20231208 | 181100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 62 | 20231208 | 181000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 18172 |
| 63 | 20231208 | 180900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 64 | 20231208 | 180800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 65 | 20231208 | 180700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 66 | 20231208 | 180600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 67 | 20231208 | 180500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 68 | 20231208 | 180400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 69 | 20231208 | 180300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 70 | 20231208 | 180200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 71 | 20231208 | 180100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 72 | 20231208 | 180000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 73 | 20231208 | 175900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 74 | 20231208 | 175800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 75 | 20231208 | 175700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 76 | 20231208 | 175600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 77 | 20231208 | 175500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 78 | 20231208 | 175400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 79 | 20231208 | 175300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 80 | 20231208 | 175200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 81 | 20231208 | 175100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 82 | 20231208 | 175000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 83 | 20231208 | 174900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 84 | 20231208 | 174800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 85 | 20231208 | 174700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 86 | 20231208 | 174600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 87 | 20231208 | 174500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 88 | 20231208 | 174400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 89 | 20231208 | 174300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 90 | 20231208 | 174200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 91 | 20231208 | 174100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 92 | 20231208 | 174000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 18172 |
| 93 | 20231208 | 173900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 94 | 20231208 | 173800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 95 | 20231208 | 173700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 96 | 20231208 | 173600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 97 | 20231208 | 173500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 98 | 20231208 | 173400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 99 | 20231208 | 173300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 100 | 20231208 | 173200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 101 | 20231208 | 173100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 102 | 20231208 | 173000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 103 | 20231208 | 172900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 104 | 20231208 | 172800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 105 | 20231208 | 172700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 106 | 20231208 | 172600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 107 | 20231208 | 172500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 108 | 20231208 | 172400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 109 | 20231208 | 172300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 110 | 20231208 | 172200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 111 | 20231208 | 172100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 112 | 20231208 | 172000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 113 | 20231208 | 171900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 114 | 20231208 | 171800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 115 | 20231208 | 171700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 116 | 20231208 | 171600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 117 | 20231208 | 171500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 118 | 20231208 | 171400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 119 | 20231208 | 171300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 120 | 20231208 | 171200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 121 | 20231208 | 171100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 122 | 20231208 | 171000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 18172 |
| 123 | 20231208 | 170900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 124 | 20231208 | 170800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 125 | 20231208 | 170700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 126 | 20231208 | 170600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 127 | 20231208 | 170500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 128 | 20231208 | 170400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 129 | 20231208 | 170300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 130 | 20231208 | 170200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 131 | 20231208 | 170100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 132 | 20231208 | 170000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 133 | 20231208 | 165900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 134 | 20231208 | 165800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 135 | 20231208 | 165700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 136 | 20231208 | 165600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 137 | 20231208 | 165500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 138 | 20231208 | 165400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 139 | 20231208 | 165300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 140 | 20231208 | 165200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 141 | 20231208 | 165100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 142 | 20231208 | 165000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 143 | 20231208 | 164900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 144 | 20231208 | 164800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 145 | 20231208 | 164700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 146 | 20231208 | 164600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 147 | 20231208 | 164500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 148 | 20231208 | 164400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 149 | 20231208 | 164300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 150 | 20231208 | 164200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 151 | 20231208 | 164100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 152 | 20231208 | 164000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 18172 |
| 153 | 20231208 | 163900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 154 | 20231208 | 163800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 155 | 20231208 | 163700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 156 | 20231208 | 163600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 157 | 20231208 | 163500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 158 | 20231208 | 163400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 159 | 20231208 | 163300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 160 | 20231208 | 163200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 161 | 20231208 | 163100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 162 | 20231208 | 163000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 163 | 20231208 | 162900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 164 | 20231208 | 162800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 165 | 20231208 | 162700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 166 | 20231208 | 162600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 167 | 20231208 | 162500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 168 | 20231208 | 162400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 169 | 20231208 | 162300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 170 | 20231208 | 162200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 171 | 20231208 | 162100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 172 | 20231208 | 162000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 173 | 20231208 | 161900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 174 | 20231208 | 161800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 175 | 20231208 | 161700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 176 | 20231208 | 161600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 177 | 20231208 | 161500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 178 | 20231208 | 161400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 179 | 20231208 | 161300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 180 | 20231208 | 161200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 181 | 20231208 | 161100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 182 | 20231208 | 161000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 18172 |
| 183 | 20231208 | 160900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 184 | 20231208 | 160800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 185 | 20231208 | 160700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 186 | 20231208 | 160600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 187 | 20231208 | 160500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 188 | 20231208 | 160400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 189 | 20231208 | 160300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 190 | 20231208 | 160200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 191 | 20231208 | 160100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 192 | 20231208 | 160000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 193 | 20231208 | 155900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 194 | 20231208 | 155800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 195 | 20231208 | 155700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 196 | 20231208 | 155600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 197 | 20231208 | 155500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 198 | 20231208 | 155400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 199 | 20231208 | 155300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 200 | 20231208 | 155200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 201 | 20231208 | 155100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 202 | 20231208 | 155000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 203 | 20231208 | 154900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 204 | 20231208 | 154800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 205 | 20231208 | 154700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 206 | 20231208 | 154600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 207 | 20231208 | 154500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 208 | 20231208 | 154400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 209 | 20231208 | 154300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 210 | 20231208 | 154200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 211 | 20231208 | 154100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 212 | 20231208 | 154000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 18172 |
| 213 | 20231208 | 153900 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 214 | 20231208 | 153800 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 215 | 20231208 | 153700 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 216 | 20231208 | 153600 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 217 | 20231208 | 153500 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 218 | 20231208 | 153400 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 219 | 20231208 | 153300 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 220 | 20231208 | 153200 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 221 | 20231208 | 153100 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 0 |
| 222 | 20231208 | 153000 | 45052325700 | 124800 | 124800 | 124800 | 124800 | 18172 |
| 223 | 20231208 | 152900 | 42784460100 | 124500 | 124500 | 124500 | 124500 | 0 |
| 224 | 20231208 | 152800 | 42784460100 | 124500 | 124500 | 124500 | 124500 | 0 |
| 225 | 20231208 | 152700 | 42784460100 | 124500 | 124500 | 124500 | 124500 | 0 |
| 226 | 20231208 | 152600 | 42784460100 | 124500 | 124500 | 124500 | 124500 | 0 |
| 227 | 20231208 | 152500 | 42784460100 | 124500 | 124500 | 124500 | 124500 | 0 |
| 228 | 20231208 | 152400 | 42784460100 | 124500 | 124500 | 124500 | 124500 | 0 |
| 229 | 20231208 | 152300 | 42784460100 | 124500 | 124500 | 124500 | 124500 | 0 |
| 230 | 20231208 | 152200 | 42784460100 | 124500 | 124500 | 124500 | 124500 | 0 |
| 231 | 20231208 | 152100 | 42784460100 | 124500 | 124500 | 124500 | 124500 | 0 |
| 232 | 20231208 | 152000 | 42784460100 | 124500 | 124500 | 124500 | 124500 | 0 |
| 233 | 20231208 | 151900 | 42784460100 | 124500 | 124600 | 124700 | 124500 | 1026 |
| 234 | 20231208 | 151800 | 42656628100 | 124700 | 124600 | 124700 | 124600 | 753 |
| 235 | 20231208 | 151700 | 42562731900 | 124600 | 124600 | 124700 | 124500 | 919 |
| 236 | 20231208 | 151600 | 42448209700 | 124600 | 124600 | 124600 | 124500 | 907 |
| 237 | 20231208 | 151500 | 42335214900 | 124600 | 124600 | 124600 | 124500 | 290 |
| 238 | 20231208 | 151400 | 42299089200 | 124600 | 124600 | 124600 | 124500 | 1087 |
| 239 | 20231208 | 151300 | 42163686900 | 124600 | 124500 | 124600 | 124400 | 571 |
| 240 | 20231208 | 151200 | 42092585700 | 124500 | 124600 | 124600 | 124400 | 609 |
| 241 | 20231208 | 151100 | 42016739300 | 124600 | 124500 | 124600 | 124500 | 323 |
| 242 | 20231208 | 151000 | 41976518000 | 124500 | 124500 | 124600 | 124400 | 564 |
| 243 | 20231208 | 150900 | 41906309400 | 124500 | 124500 | 124600 | 124400 | 318 |
| 244 | 20231208 | 150800 | 41866725000 | 124500 | 124500 | 124700 | 124400 | 1652 |
| 245 | 20231208 | 150700 | 41661016500 | 124600 | 124700 | 124700 | 124500 | 1324 |
| 246 | 20231208 | 150600 | 41496030600 | 124700 | 124700 | 124700 | 124600 | 449 |
| 247 | 20231208 | 150500 | 41440059700 | 124700 | 124700 | 124700 | 124600 | 721 |
| 248 | 20231208 | 150400 | 41350162300 | 124600 | 124600 | 124700 | 124500 | 1693 |
| 249 | 20231208 | 150300 | 41139220500 | 124600 | 124600 | 124600 | 124500 | 859 |
| 250 | 20231208 | 150200 | 41032233700 | 124600 | 124600 | 124600 | 124500 | 551 |
| 251 | 20231208 | 150100 | 40963603300 | 124600 | 124500 | 124600 | 124500 | 240 |
| 252 | 20231208 | 150000 | 40933708700 | 124500 | 124600 | 124600 | 124500 | 840 |
| 253 | 20231208 | 145900 | 40829056900 | 124500 | 124600 | 124600 | 124500 | 521 |
| 254 | 20231208 | 145800 | 40764151200 | 124500 | 124400 | 124600 | 124300 | 602 |
| 255 | 20231208 | 145700 | 40689186100 | 124400 | 124400 | 124500 | 124300 | 652 |
| 256 | 20231208 | 145600 | 40608046500 | 124300 | 124500 | 124500 | 124300 | 740 |
| 257 | 20231208 | 145500 | 40515928300 | 124500 | 124500 | 124500 | 124300 | 380 |
| 258 | 20231208 | 145400 | 40468638500 | 124500 | 124500 | 124500 | 124300 | 686 |
| 259 | 20231208 | 145300 | 40383259700 | 124400 | 124500 | 124500 | 124400 | 546 |
| 260 | 20231208 | 145200 | 40315296800 | 124500 | 124500 | 124500 | 124300 | 618 |
| 261 | 20231208 | 145100 | 40238398800 | 124500 | 124400 | 124500 | 124300 | 645 |
| 262 | 20231208 | 145000 | 40158148400 | 124400 | 124500 | 124500 | 124300 | 682 |
| 263 | 20231208 | 144900 | 40073296400 | 124500 | 124500 | 124500 | 124400 | 561 |
| 264 | 20231208 | 144800 | 40003464000 | 124500 | 124400 | 124500 | 124300 | 665 |
| 265 | 20231208 | 144700 | 39920730900 | 124300 | 124300 | 124500 | 124200 | 928 |
| 266 | 20231208 | 144600 | 39805324400 | 124200 | 124500 | 124500 | 124200 | 397 |
| 267 | 20231208 | 144500 | 39755954000 | 124500 | 124400 | 124500 | 124300 | 748 |
| 268 | 20231208 | 144400 | 39662850200 | 124500 | 124500 | 124600 | 124400 | 1480 |
| 269 | 20231208 | 144300 | 39478573600 | 124500 | 124500 | 124600 | 124400 | 867 |
| 270 | 20231208 | 144200 | 39370600800 | 124500 | 124600 | 124600 | 124400 | 931 |
| 271 | 20231208 | 144100 | 39254679200 | 124500 | 124500 | 124600 | 124400 | 585 |
| 272 | 20231208 | 144000 | 39181829800 | 124500 | 124600 | 124600 | 124400 | 1867 |
| 273 | 20231208 | 143900 | 38949371400 | 124500 | 124600 | 124600 | 124500 | 587 |
| 274 | 20231208 | 143800 | 38876259800 | 124500 | 124600 | 124600 | 124500 | 946 |
| 275 | 20231208 | 143700 | 38758447000 | 124600 | 124600 | 124600 | 124500 | 665 |
| 276 | 20231208 | 143600 | 38675609900 | 124600 | 124500 | 124600 | 124500 | 633 |
| 277 | 20231208 | 143500 | 38596752300 | 124600 | 124600 | 124600 | 124500 | 526 |
| 278 | 20231208 | 143400 | 38531221300 | 124600 | 124600 | 124600 | 124500 | 784 |
| 279 | 20231208 | 143300 | 38433550200 | 124600 | 124600 | 124600 | 124500 | 584 |
| 280 | 20231208 | 143200 | 38360801800 | 124600 | 124600 | 124600 | 124500 | 471 |
| 281 | 20231208 | 143100 | 38302128900 | 124600 | 124600 | 124600 | 124500 | 648 |
| 282 | 20231208 | 143000 | 38221402700 | 124600 | 124600 | 124700 | 124500 | 711 |
| 283 | 20231208 | 142900 | 38132791600 | 124600 | 124700 | 124700 | 124500 | 340 |
| 284 | 20231208 | 142800 | 38090409900 | 124700 | 124600 | 124700 | 124500 | 786 |
| 285 | 20231208 | 142700 | 37992446300 | 124600 | 124700 | 124700 | 124600 | 630 |
| 286 | 20231208 | 142600 | 37913923500 | 124600 | 124600 | 124600 | 124500 | 478 |
| 287 | 20231208 | 142500 | 37854370900 | 124500 | 124600 | 124700 | 124500 | 511 |
| 288 | 20231208 | 142400 | 37790696700 | 124700 | 124700 | 124700 | 124500 | 641 |
| 289 | 20231208 | 142300 | 37710791300 | 124600 | 124700 | 124700 | 124600 | 331 |
| 290 | 20231208 | 142200 | 37669524800 | 124700 | 124700 | 124700 | 124600 | 696 |
| 291 | 20231208 | 142100 | 37582769500 | 124700 | 124700 | 124800 | 124600 | 529 |
| 292 | 20231208 | 142000 | 37516788400 | 124700 | 124700 | 124800 | 124600 | 563 |
| 293 | 20231208 | 141900 | 37446584000 | 124600 | 124700 | 124700 | 124600 | 187 |
| 294 | 20231208 | 141800 | 37423267600 | 124700 | 124600 | 124700 | 124500 | 675 |
| 295 | 20231208 | 141700 | 37339120900 | 124700 | 124800 | 124800 | 124600 | 530 |
| 296 | 20231208 | 141600 | 37273015700 | 124800 | 124700 | 124800 | 124700 | 447 |
| 297 | 20231208 | 141500 | 37217235100 | 124700 | 124800 | 124800 | 124700 | 1682 |
| 298 | 20231208 | 141400 | 37007354300 | 124800 | 124800 | 124900 | 124700 | 1943 |
| 299 | 20231208 | 141300 | 36764925600 | 124800 | 124800 | 124800 | 124700 | 928 |
| 300 | 20231208 | 141200 | 36649118000 | 124800 | 124700 | 124900 | 124700 | 4593 |
| 301 | 20231208 | 141100 | 36076089400 | 124600 | 124500 | 124700 | 124500 | 1748 |
| 302 | 20231208 | 141000 | 35858279700 | 124500 | 124600 | 124600 | 124500 | 485 |
| 303 | 20231208 | 140900 | 35797851900 | 124600 | 124600 | 124600 | 124500 | 1232 |
| 304 | 20231208 | 140800 | 35644401800 | 124600 | 124500 | 124600 | 124400 | 3981 |
| 305 | 20231208 | 140700 | 35148718100 | 124500 | 124500 | 124500 | 124400 | 684 |
| 306 | 20231208 | 140600 | 35063562200 | 124500 | 124500 | 124500 | 124400 | 2321 |
| 307 | 20231208 | 140500 | 34774632000 | 124500 | 124400 | 124500 | 124400 | 2122 |
| 308 | 20231208 | 140400 | 34510580500 | 124400 | 124300 | 124400 | 124200 | 1757 |
| 309 | 20231208 | 140300 | 34292135500 | 124300 | 124300 | 124300 | 124200 | 765 |
| 310 | 20231208 | 140200 | 34197054100 | 124300 | 124300 | 124300 | 124200 | 626 |
| 311 | 20231208 | 140100 | 34119244900 | 124200 | 124300 | 124300 | 124200 | 844 |
| 312 | 20231208 | 140000 | 34014353300 | 124200 | 124400 | 124400 | 124100 | 875 |
| 313 | 20231208 | 135900 | 33905597200 | 124400 | 124500 | 124500 | 124200 | 1108 |
| 314 | 20231208 | 135800 | 33767802300 | 124500 | 124400 | 124500 | 124300 | 791 |
| 315 | 20231208 | 135700 | 33669346900 | 124500 | 124500 | 124500 | 124300 | 1345 |
| 316 | 20231208 | 135600 | 33502014100 | 124500 | 124400 | 124500 | 124400 | 1248 |
| 317 | 20231208 | 135500 | 33346712100 | 124400 | 124400 | 124500 | 124300 | 1021 |
| 318 | 20231208 | 135400 | 33219681200 | 124400 | 124500 | 124500 | 124400 | 1075 |
| 319 | 20231208 | 135300 | 33085920700 | 124400 | 124500 | 124500 | 124400 | 1106 |
| 320 | 20231208 | 135200 | 32948286800 | 124400 | 124400 | 124500 | 124400 | 679 |
| 321 | 20231208 | 135100 | 32863785200 | 124500 | 124400 | 124500 | 124400 | 1101 |
| 322 | 20231208 | 135000 | 32726803500 | 124300 | 124400 | 124400 | 124300 | 444 |
| 323 | 20231208 | 134900 | 32671576800 | 124400 | 124500 | 124500 | 124300 | 630 |
| 324 | 20231208 | 134800 | 32593182200 | 124400 | 124300 | 124400 | 124200 | 2194 |
| 325 | 20231208 | 134700 | 32320315000 | 124300 | 124000 | 124300 | 123900 | 10282 |
| 326 | 20231208 | 134600 | 31044632000 | 124000 | 123900 | 124000 | 123800 | 9955 |
| 327 | 20231208 | 134500 | 29810965300 | 123900 | 123900 | 123900 | 123800 | 721 |
| 328 | 20231208 | 134400 | 29721669700 | 123900 | 123900 | 123900 | 123800 | 553 |
| 329 | 20231208 | 134300 | 29653164800 | 123800 | 123900 | 123900 | 123800 | 448 |
| 330 | 20231208 | 134200 | 29597674000 | 123900 | 123900 | 123900 | 123800 | 757 |
| 331 | 20231208 | 134100 | 29503907300 | 123800 | 123900 | 123900 | 123800 | 641 |
| 332 | 20231208 | 134000 | 29424522800 | 123800 | 123900 | 123900 | 123800 | 990 |
| 333 | 20231208 | 133900 | 29301869000 | 123900 | 123800 | 123900 | 123700 | 3783 |
| 334 | 20231208 | 133800 | 28833403600 | 123800 | 123800 | 123800 | 123700 | 1137 |
| 335 | 20231208 | 133700 | 28692717800 | 123800 | 123800 | 123800 | 123700 | 771 |
| 336 | 20231208 | 133600 | 28597321700 | 123700 | 123700 | 123800 | 123700 | 831 |
| 337 | 20231208 | 133500 | 28494485300 | 123700 | 123700 | 123800 | 123700 | 323 |
| 338 | 20231208 | 133400 | 28454498400 | 123700 | 123600 | 123800 | 123600 | 2362 |
| 339 | 20231208 | 133300 | 28162311400 | 123700 | 123700 | 123700 | 123600 | 200 |
| 340 | 20231208 | 133200 | 28137572200 | 123700 | 123600 | 123700 | 123500 | 1656 |
| 341 | 20231208 | 133100 | 27932873900 | 123500 | 123500 | 123500 | 123400 | 4568 |
| 342 | 20231208 | 133000 | 27368728400 | 123400 | 123400 | 123500 | 123400 | 493 |
| 343 | 20231208 | 132900 | 27307845100 | 123500 | 123400 | 123500 | 123400 | 412 |
| 344 | 20231208 | 132800 | 27256964700 | 123500 | 123500 | 123500 | 123400 | 1284 |
| 345 | 20231208 | 132700 | 27098395200 | 123500 | 123500 | 123500 | 123400 | 177 |
| 346 | 20231208 | 132600 | 27076535900 | 123500 | 123400 | 123500 | 123300 | 4769 |
| 347 | 20231208 | 132500 | 26487989100 | 123400 | 123300 | 123400 | 123300 | 490 |
| 348 | 20231208 | 132400 | 26427531800 | 123300 | 123400 | 123400 | 123300 | 263 |
| 349 | 20231208 | 132300 | 26395077900 | 123400 | 123300 | 123400 | 123300 | 2100 |
| 350 | 20231208 | 132200 | 26136082400 | 123300 | 123000 | 123300 | 122900 | 14980 |
| 351 | 20231208 | 132100 | 24292708900 | 123000 | 123000 | 123000 | 122900 | 364 |
| 352 | 20231208 | 132000 | 24247940400 | 123000 | 123000 | 123000 | 122900 | 203 |
| 353 | 20231208 | 131900 | 24222974500 | 123000 | 123000 | 123000 | 122900 | 726 |
| 354 | 20231208 | 131800 | 24133677800 | 123000 | 123000 | 123000 | 122900 | 271 |
| 355 | 20231208 | 131700 | 24100345400 | 123000 | 122900 | 123000 | 122800 | 8865 |
| 356 | 20231208 | 131600 | 23010600900 | 122900 | 122800 | 122900 | 122800 | 334 |
| 357 | 20231208 | 131500 | 22969553000 | 122900 | 122800 | 122900 | 122800 | 303 |
| 358 | 20231208 | 131400 | 22932314700 | 122900 | 122900 | 122900 | 122800 | 182 |
| 359 | 20231208 | 131300 | 22909952700 | 122900 | 122900 | 122900 | 122800 | 289 |
| 360 | 20231208 | 131200 | 22874437100 | 122900 | 122900 | 122900 | 122800 | 149 |
| 361 | 20231208 | 131100 | 22856132700 | 122900 | 122900 | 122900 | 122800 | 102 |
| 362 | 20231208 | 131000 | 22843600100 | 122800 | 122900 | 122900 | 122800 | 302 |
| 363 | 20231208 | 130900 | 22806485900 | 122800 | 122800 | 122900 | 122800 | 206 |
| 364 | 20231208 | 130800 | 22781176100 | 122900 | 122800 | 122900 | 122800 | 168 |
| 365 | 20231208 | 130700 | 22760539500 | 122900 | 122900 | 122900 | 122800 | 431 |
| 366 | 20231208 | 130600 | 22707599900 | 122800 | 122900 | 122900 | 122800 | 167 |
| 367 | 20231208 | 130500 | 22687082200 | 122900 | 122900 | 122900 | 122800 | 93 |
| 368 | 20231208 | 130400 | 22675653800 | 122900 | 122900 | 122900 | 122800 | 119 |
| 369 | 20231208 | 130300 | 22661030800 | 122900 | 122800 | 122900 | 122800 | 193 |
| 370 | 20231208 | 130200 | 22637319600 | 122800 | 122800 | 122900 | 122800 | 149 |
| 371 | 20231208 | 130100 | 22619015500 | 122900 | 122900 | 122900 | 122800 | 90 |
| 372 | 20231208 | 130000 | 22607955800 | 122900 | 122900 | 122900 | 122800 | 214 |
| 373 | 20231208 | 125900 | 22581670800 | 122800 | 122900 | 122900 | 122800 | 192 |
| 374 | 20231208 | 125800 | 22558083600 | 122900 | 122800 | 122900 | 122800 | 143 |
| 375 | 20231208 | 125700 | 22540517300 | 122800 | 122800 | 122900 | 122800 | 121 |
| 376 | 20231208 | 125600 | 22525647800 | 122800 | 122900 | 122900 | 122800 | 103 |
| 377 | 20231208 | 125500 | 22512990200 | 122800 | 122800 | 122900 | 122800 | 348 |
| 378 | 20231208 | 125400 | 22470228100 | 122800 | 122900 | 122900 | 122800 | 187 |
| 379 | 20231208 | 125300 | 22447257500 | 122900 | 122800 | 122900 | 122800 | 358 |
| 380 | 20231208 | 125200 | 22403272900 | 122900 | 122900 | 122900 | 122800 | 115 |
| 381 | 20231208 | 125100 | 22389143600 | 122800 | 122900 | 122900 | 122800 | 111 |
| 382 | 20231208 | 125000 | 22375505600 | 122900 | 122900 | 122900 | 122800 | 190 |
| 383 | 20231208 | 124900 | 22352163200 | 122900 | 122900 | 122900 | 122800 | 626 |
| 384 | 20231208 | 124800 | 22275231500 | 122900 | 122800 | 122900 | 122800 | 98 |
| 385 | 20231208 | 124700 | 22263191600 | 122800 | 122900 | 122900 | 122800 | 355 |
| 386 | 20231208 | 124600 | 22219573300 | 122900 | 122800 | 122900 | 122800 | 103 |
| 387 | 20231208 | 124500 | 22206918000 | 122800 | 122900 | 122900 | 122800 | 167 |
| 388 | 20231208 | 124400 | 22186405000 | 122900 | 122900 | 122900 | 122800 | 431 |
| 389 | 20231208 | 124300 | 22133464500 | 122900 | 122800 | 122900 | 122800 | 492 |
| 390 | 20231208 | 124200 | 22073016800 | 122800 | 122900 | 122900 | 122800 | 118 |
| 391 | 20231208 | 124100 | 22058517000 | 122900 | 122900 | 122900 | 122800 | 219 |
| 392 | 20231208 | 124000 | 22031614300 | 122800 | 122900 | 122900 | 122800 | 442 |
| 393 | 20231208 | 123900 | 21977321200 | 122800 | 122900 | 122900 | 122800 | 217 |
| 394 | 20231208 | 123800 | 21950654600 | 122900 | 122800 | 122900 | 122800 | 198 |
| 395 | 20231208 | 123700 | 21926332600 | 122900 | 122900 | 122900 | 122800 | 176 |
| 396 | 20231208 | 123600 | 21904709500 | 122900 | 122800 | 122900 | 122800 | 116 |
| 397 | 20231208 | 123500 | 21890455500 | 122900 | 122900 | 122900 | 122800 | 129 |
| 398 | 20231208 | 123400 | 21874605600 | 122900 | 122800 | 122900 | 122700 | 926 |
| 399 | 20231208 | 123300 | 21760885300 | 122800 | 122800 | 122800 | 122700 | 147 |
| 400 | 20231208 | 123200 | 21742833800 | 122700 | 122800 | 122800 | 122700 | 137 |
| 401 | 20231208 | 123100 | 21726015900 | 122800 | 122800 | 122800 | 122700 | 257 |
| 402 | 20231208 | 123000 | 21694470200 | 122800 | 122800 | 122800 | 122700 | 159 |
| 403 | 20231208 | 122900 | 21674945300 | 122800 | 122800 | 122800 | 122700 | 101 |
| 404 | 20231208 | 122800 | 21662545000 | 122800 | 122800 | 122800 | 122700 | 48 |
| 405 | 20231208 | 122700 | 21656650800 | 122800 | 122800 | 122800 | 122700 | 75 |
| 406 | 20231208 | 122600 | 21647441300 | 122700 | 122800 | 122800 | 122700 | 55 |
| 407 | 20231208 | 122500 | 21640687600 | 122800 | 122800 | 122800 | 122700 | 153 |
| 408 | 20231208 | 122400 | 21621910300 | 122800 | 122700 | 122800 | 122700 | 126 |
| 409 | 20231208 | 122300 | 21606444900 | 122700 | 122800 | 122800 | 122600 | 241 |
| 410 | 20231208 | 122200 | 21576871600 | 122800 | 122700 | 122800 | 122700 | 267 |
| 411 | 20231208 | 122100 | 21544105900 | 122800 | 122800 | 122800 | 122600 | 1088 |
| 412 | 20231208 | 122000 | 21410601600 | 122800 | 122700 | 122800 | 122700 | 228 |
| 413 | 20231208 | 121900 | 21382615400 | 122800 | 122800 | 122800 | 122700 | 1298 |
| 414 | 20231208 | 121800 | 21223227000 | 122800 | 122800 | 122800 | 122700 | 105 |
| 415 | 20231208 | 121700 | 21210334100 | 122800 | 122800 | 122800 | 122700 | 290 |
| 416 | 20231208 | 121600 | 21174742600 | 122800 | 122800 | 122800 | 122700 | 139 |
| 417 | 20231208 | 121500 | 21157674500 | 122800 | 122800 | 122800 | 122700 | 153 |
| 418 | 20231208 | 121400 | 21138888400 | 122800 | 122800 | 122800 | 122700 | 332 |
| 419 | 20231208 | 121300 | 21098146400 | 122800 | 122800 | 122800 | 122700 | 84 |
| 420 | 20231208 | 121200 | 21087831300 | 122800 | 122800 | 122800 | 122700 | 85 |
| 421 | 20231208 | 121100 | 21077395500 | 122800 | 122900 | 122900 | 122800 | 1059 |
| 422 | 20231208 | 121000 | 20947336700 | 122900 | 122900 | 122900 | 122800 | 148 |
| 423 | 20231208 | 120900 | 20929150500 | 122900 | 122800 | 122900 | 122800 | 246 |
| 424 | 20231208 | 120800 | 20898937900 | 122800 | 122700 | 122800 | 122700 | 401 |
| 425 | 20231208 | 120700 | 20849695500 | 122800 | 122800 | 122900 | 122800 | 410 |
| 426 | 20231208 | 120600 | 20799341900 | 122800 | 122900 | 122900 | 122800 | 120 |
| 427 | 20231208 | 120500 | 20784601900 | 122900 | 122800 | 122900 | 122800 | 302 |
| 428 | 20231208 | 120400 | 20747511200 | 122800 | 122800 | 122900 | 122700 | 1201 |
| 429 | 20231208 | 120300 | 20600012800 | 122800 | 122800 | 122800 | 122700 | 66 |
| 430 | 20231208 | 120200 | 20591908200 | 122800 | 122700 | 122800 | 122600 | 271 |
| 431 | 20231208 | 120100 | 20558673300 | 122600 | 122700 | 122800 | 122600 | 301 |
| 432 | 20231208 | 120000 | 20521735500 | 122800 | 122800 | 122900 | 122800 | 568 |
| 433 | 20231208 | 115900 | 20451975500 | 122800 | 122900 | 122900 | 122800 | 523 |
| 434 | 20231208 | 115800 | 20387743300 | 122900 | 122900 | 122900 | 122800 | 107 |
| 435 | 20231208 | 115700 | 20374593900 | 122800 | 122800 | 122900 | 122800 | 234 |
| 436 | 20231208 | 115600 | 20345840100 | 122800 | 122800 | 122900 | 122800 | 228 |
| 437 | 20231208 | 115500 | 20317833000 | 122900 | 122800 | 122900 | 122800 | 180 |
| 438 | 20231208 | 115400 | 20295714500 | 122900 | 122900 | 122900 | 122800 | 181 |
| 439 | 20231208 | 115300 | 20273472900 | 122900 | 122800 | 122900 | 122800 | 308 |
| 440 | 20231208 | 115200 | 20235635800 | 122800 | 122900 | 122900 | 122700 | 697 |
| 441 | 20231208 | 115100 | 20150031900 | 122900 | 122900 | 122900 | 122800 | 599 |
| 442 | 20231208 | 115000 | 20076429400 | 122900 | 122800 | 122900 | 122700 | 4086 |
| 443 | 20231208 | 114900 | 19574615300 | 122700 | 122800 | 122800 | 122700 | 177 |
| 444 | 20231208 | 114800 | 19552884200 | 122800 | 122800 | 122800 | 122700 | 360 |
| 445 | 20231208 | 114700 | 19508691700 | 122700 | 122800 | 122800 | 122700 | 302 |
| 446 | 20231208 | 114600 | 19471610600 | 122800 | 122800 | 122800 | 122700 | 769 |
| 447 | 20231208 | 114500 | 19377179400 | 122800 | 122700 | 122800 | 122700 | 434 |
| 448 | 20231208 | 114400 | 19323890500 | 122800 | 122800 | 122800 | 122700 | 580 |
| 449 | 20231208 | 114300 | 19252672100 | 122800 | 122800 | 122800 | 122700 | 519 |
| 450 | 20231208 | 114200 | 19188942400 | 122800 | 122700 | 122800 | 122700 | 3007 |
| 451 | 20231208 | 114100 | 18819934700 | 122700 | 122600 | 122700 | 122600 | 3896 |
| 452 | 20231208 | 114000 | 18342080700 | 122600 | 122200 | 122600 | 122200 | 30020 |
| 453 | 20231208 | 113900 | 14667701800 | 122300 | 122300 | 122300 | 122200 | 376 |
| 454 | 20231208 | 113800 | 14621730400 | 122300 | 122300 | 122300 | 122200 | 188 |
| 455 | 20231208 | 113700 | 14598741400 | 122300 | 122300 | 122300 | 122200 | 296 |
| 456 | 20231208 | 113600 | 14562543600 | 122300 | 122300 | 122300 | 122200 | 268 |
| 457 | 20231208 | 113500 | 14529768900 | 122200 | 122300 | 122300 | 122200 | 233 |
| 458 | 20231208 | 113400 | 14501274700 | 122300 | 122300 | 122300 | 122100 | 504 |
| 459 | 20231208 | 113300 | 14439665100 | 122300 | 122200 | 122300 | 122200 | 292 |
| 460 | 20231208 | 113200 | 14403957400 | 122300 | 122200 | 122300 | 122100 | 1213 |
| 461 | 20231208 | 113100 | 14255728400 | 122200 | 122200 | 122200 | 122100 | 286 |
| 462 | 20231208 | 113000 | 14220781800 | 122200 | 122200 | 122200 | 122100 | 740 |
| 463 | 20231208 | 112900 | 14130406400 | 122200 | 122100 | 122200 | 122100 | 752 |
| 464 | 20231208 | 112800 | 14038514300 | 122200 | 122200 | 122200 | 122100 | 314 |
| 465 | 20231208 | 112700 | 14000146900 | 122200 | 122200 | 122200 | 122100 | 277 |
| 466 | 20231208 | 112600 | 13966309000 | 122200 | 122100 | 122200 | 122100 | 245 |
| 467 | 20231208 | 112500 | 13936372000 | 122200 | 122100 | 122200 | 122100 | 384 |
| 468 | 20231208 | 112400 | 13889464500 | 122200 | 122200 | 122200 | 122100 | 362 |
| 469 | 20231208 | 112300 | 13845239700 | 122200 | 122100 | 122200 | 122100 | 355 |
| 470 | 20231208 | 112200 | 13801869500 | 122100 | 122200 | 122200 | 122100 | 249 |
| 471 | 20231208 | 112100 | 13771442200 | 122100 | 122200 | 122200 | 122100 | 160 |
| 472 | 20231208 | 112000 | 13751894200 | 122200 | 122100 | 122200 | 122100 | 258 |
| 473 | 20231208 | 111900 | 13720372700 | 122100 | 122100 | 122100 | 122000 | 196 |
| 474 | 20231208 | 111800 | 13696444500 | 122100 | 122200 | 122200 | 122000 | 388 |
| 475 | 20231208 | 111700 | 13649083500 | 122100 | 122000 | 122200 | 122000 | 1205 |
| 476 | 20231208 | 111600 | 13502046400 | 122000 | 122100 | 122200 | 122000 | 162 |
| 477 | 20231208 | 111500 | 13482267700 | 122100 | 122200 | 122200 | 122000 | 663 |
| 478 | 20231208 | 111400 | 13401347700 | 122200 | 122200 | 122200 | 122100 | 185 |
| 479 | 20231208 | 111300 | 13378745700 | 122100 | 122200 | 122200 | 122100 | 140 |
| 480 | 20231208 | 111200 | 13361641900 | 122200 | 122100 | 122200 | 122100 | 310 |
| 481 | 20231208 | 111100 | 13323764200 | 122200 | 122200 | 122200 | 122100 | 224 |
| 482 | 20231208 | 111000 | 13296401400 | 122100 | 122100 | 122200 | 122100 | 172 |
| 483 | 20231208 | 110900 | 13275394200 | 122200 | 122200 | 122200 | 122100 | 141 |
| 484 | 20231208 | 110800 | 13258165500 | 122200 | 122200 | 122200 | 122000 | 2332 |
| 485 | 20231208 | 110700 | 12973600600 | 122200 | 122200 | 122200 | 122200 | 140 |
| 486 | 20231208 | 110600 | 12956492600 | 122200 | 122200 | 122200 | 122100 | 186 |
| 487 | 20231208 | 110500 | 12933768500 | 122200 | 122200 | 122200 | 122100 | 138 |
| 488 | 20231208 | 110400 | 12916908800 | 122200 | 122100 | 122200 | 122100 | 682 |
| 489 | 20231208 | 110300 | 12833622400 | 122100 | 122100 | 122200 | 122100 | 222 |
| 490 | 20231208 | 110200 | 12806498500 | 122100 | 122100 | 122200 | 122100 | 112 |
| 491 | 20231208 | 110100 | 12792812700 | 122200 | 122200 | 122200 | 122100 | 190 |
| 492 | 20231208 | 110000 | 12769602000 | 122100 | 122100 | 122200 | 122100 | 151 |
| 493 | 20231208 | 105900 | 12751155000 | 122100 | 122200 | 122200 | 122000 | 286 |
| 494 | 20231208 | 105800 | 12716246700 | 122200 | 122200 | 122200 | 122100 | 431 |
| 495 | 20231208 | 105700 | 12663596000 | 122200 | 122100 | 122200 | 122100 | 210 |
| 496 | 20231208 | 105600 | 12637951600 | 122100 | 122100 | 122200 | 122000 | 515 |
| 497 | 20231208 | 105500 | 12575057900 | 122100 | 122100 | 122100 | 122100 | 87 |
| 498 | 20231208 | 105400 | 12564435200 | 122100 | 122200 | 122200 | 122000 | 507 |
| 499 | 20231208 | 105300 | 12502528000 | 122200 | 122200 | 122200 | 122100 | 84 |
| 500 | 20231208 | 105200 | 12492263300 | 122200 | 122200 | 122200 | 122100 | 265 |
| 501 | 20231208 | 105100 | 12459889100 | 122200 | 122200 | 122200 | 122100 | 142 |
| 502 | 20231208 | 105000 | 12442543400 | 122200 | 122200 | 122200 | 122100 | 114 |
| 503 | 20231208 | 104900 | 12428613200 | 122200 | 122300 | 122300 | 122100 | 1178 |
| 504 | 20231208 | 104800 | 12284742800 | 122300 | 122200 | 122300 | 122200 | 768 |
| 505 | 20231208 | 104700 | 12190878100 | 122300 | 122200 | 122300 | 122200 | 529 |
| 506 | 20231208 | 104600 | 12126213400 | 122200 | 122300 | 122300 | 122200 | 1177 |
| 507 | 20231208 | 104500 | 11982362400 | 122200 | 122300 | 122300 | 122200 | 728 |
| 508 | 20231208 | 104400 | 11893354900 | 122200 | 122300 | 122300 | 122200 | 1032 |
| 509 | 20231208 | 104300 | 11767158100 | 122300 | 122100 | 122300 | 122100 | 8409 |
| 510 | 20231208 | 104200 | 10739781000 | 122100 | 122000 | 122100 | 121900 | 16081 |
| 511 | 20231208 | 104100 | 8777635400 | 122000 | 121900 | 122000 | 121900 | 375 |
| 512 | 20231208 | 104000 | 8731887700 | 122000 | 122000 | 122000 | 121900 | 121 |
| 513 | 20231208 | 103900 | 8717126200 | 122000 | 122000 | 122000 | 121900 | 324 |
| 514 | 20231208 | 103800 | 8677605600 | 122000 | 122000 | 122000 | 121900 | 392 |
| 515 | 20231208 | 103700 | 8629781900 | 122000 | 122000 | 122000 | 121900 | 135 |
| 516 | 20231208 | 103600 | 8613312400 | 122000 | 122000 | 122000 | 121900 | 275 |
| 517 | 20231208 | 103500 | 8579763100 | 121900 | 122000 | 122000 | 121900 | 306 |
| 518 | 20231208 | 103400 | 8542435500 | 122000 | 122000 | 122000 | 121900 | 155 |
| 519 | 20231208 | 103300 | 8523528500 | 122000 | 122000 | 122000 | 121900 | 265 |
| 520 | 20231208 | 103200 | 8491200500 | 122000 | 122000 | 122000 | 121900 | 331 |
| 521 | 20231208 | 103100 | 8450820500 | 122000 | 122000 | 122000 | 121900 | 185 |
| 522 | 20231208 | 103000 | 8428253100 | 122000 | 122000 | 122000 | 121900 | 329 |
| 523 | 20231208 | 102900 | 8388121100 | 122000 | 122000 | 122000 | 121900 | 347 |
| 524 | 20231208 | 102800 | 8345788500 | 122000 | 122000 | 122000 | 121900 | 635 |
| 525 | 20231208 | 102700 | 8268329100 | 122000 | 122000 | 122000 | 121900 | 422 |
| 526 | 20231208 | 102600 | 8216848500 | 121900 | 122000 | 122000 | 121900 | 300 |
| 527 | 20231208 | 102500 | 8180253400 | 122000 | 121900 | 122000 | 121900 | 531 |
| 528 | 20231208 | 102400 | 8115478700 | 122000 | 122000 | 122000 | 121900 | 308 |
| 529 | 20231208 | 102300 | 8077903200 | 122000 | 122000 | 122000 | 121900 | 144 |
| 530 | 20231208 | 102200 | 8060335700 | 122000 | 122000 | 122000 | 121900 | 376 |
| 531 | 20231208 | 102100 | 8014468600 | 122000 | 121900 | 122000 | 121800 | 3108 |
| 532 | 20231208 | 102000 | 7635588200 | 121900 | 121900 | 121900 | 121800 | 59 |
| 533 | 20231208 | 101900 | 7628396500 | 121900 | 121900 | 121900 | 121800 | 351 |
| 534 | 20231208 | 101800 | 7585612300 | 121800 | 121800 | 121900 | 121800 | 361 |
| 535 | 20231208 | 101700 | 7541612500 | 121900 | 121900 | 121900 | 121900 | 76 |
| 536 | 20231208 | 101600 | 7532348100 | 121900 | 121800 | 121900 | 121800 | 451 |
| 537 | 20231208 | 101500 | 7477383600 | 121900 | 121900 | 121900 | 121800 | 287 |
| 538 | 20231208 | 101400 | 7442398500 | 121900 | 121900 | 121900 | 121800 | 149 |
| 539 | 20231208 | 101300 | 7424238600 | 121900 | 121900 | 121900 | 121800 | 367 |
| 540 | 20231208 | 101200 | 7379501800 | 121900 | 121900 | 121900 | 121800 | 333 |
| 541 | 20231208 | 101100 | 7338910700 | 121900 | 121900 | 121900 | 121800 | 210 |
| 542 | 20231208 | 101000 | 7313312000 | 121900 | 121900 | 121900 | 121800 | 302 |
| 543 | 20231208 | 100900 | 7276499200 | 121900 | 121900 | 121900 | 121800 | 340 |
| 544 | 20231208 | 100800 | 7235054000 | 121900 | 121900 | 121900 | 121800 | 449 |
| 545 | 20231208 | 100700 | 7180338700 | 121900 | 121900 | 121900 | 121800 | 305 |
| 546 | 20231208 | 100600 | 7143161800 | 121900 | 121900 | 121900 | 121900 | 289 |
| 547 | 20231208 | 100500 | 7107932700 | 121900 | 121900 | 121900 | 121800 | 137 |
| 548 | 20231208 | 100400 | 7091233100 | 121900 | 121900 | 121900 | 121800 | 288 |
| 549 | 20231208 | 100300 | 7056126100 | 121900 | 121800 | 121900 | 121700 | 3200 |
| 550 | 20231208 | 100200 | 6666197800 | 121800 | 121800 | 121800 | 121700 | 265 |
| 551 | 20231208 | 100100 | 6633921200 | 121800 | 121800 | 121800 | 121700 | 519 |
| 552 | 20231208 | 100000 | 6570709500 | 121800 | 121800 | 121800 | 121700 | 130 |
| 553 | 20231208 | 095900 | 6554881400 | 121800 | 121800 | 121800 | 121700 | 275 |
| 554 | 20231208 | 095800 | 6521386800 | 121700 | 121700 | 121800 | 121600 | 399 |
| 555 | 20231208 | 095700 | 6472816000 | 121800 | 121800 | 121800 | 121700 | 210 |
| 556 | 20231208 | 095600 | 6447249600 | 121800 | 121800 | 121800 | 121700 | 354 |
| 557 | 20231208 | 095500 | 6404134800 | 121800 | 121800 | 121800 | 121700 | 256 |
| 558 | 20231208 | 095400 | 6372954900 | 121800 | 121800 | 121800 | 121700 | 123 |
| 559 | 20231208 | 095300 | 6357974000 | 121800 | 121800 | 121900 | 121700 | 274 |
| 560 | 20231208 | 095200 | 6324591800 | 121800 | 121600 | 121900 | 121600 | 643 |
| 561 | 20231208 | 095100 | 6246276100 | 121600 | 121900 | 121900 | 121600 | 256 |
| 562 | 20231208 | 095000 | 6215112300 | 121900 | 121800 | 121900 | 121800 | 462 |
| 563 | 20231208 | 094900 | 6158815800 | 121900 | 121800 | 121900 | 121800 | 482 |
| 564 | 20231208 | 094800 | 6100105400 | 121700 | 121800 | 121800 | 121700 | 33 |
| 565 | 20231208 | 094700 | 6096086500 | 121800 | 121700 | 121800 | 121600 | 223 |
| 566 | 20231208 | 094600 | 6068935900 | 121700 | 121600 | 121800 | 121600 | 259 |
| 567 | 20231208 | 094500 | 6037407200 | 121600 | 121600 | 121600 | 121500 | 80 |
| 568 | 20231208 | 094400 | 6027680100 | 121600 | 121900 | 121900 | 121500 | 2267 |
| 569 | 20231208 | 094300 | 5751884200 | 121900 | 121900 | 121900 | 121700 | 209 |
| 570 | 20231208 | 094200 | 5726422000 | 121900 | 121900 | 121900 | 121800 | 194 |
| 571 | 20231208 | 094100 | 5702774700 | 121900 | 121800 | 121900 | 121700 | 596 |
| 572 | 20231208 | 094000 | 5630183700 | 121900 | 121900 | 121900 | 121800 | 68 |
| 573 | 20231208 | 093900 | 5621896400 | 121900 | 121900 | 121900 | 121800 | 476 |
| 574 | 20231208 | 093800 | 5563875200 | 121800 | 121800 | 121900 | 121800 | 298 |
| 575 | 20231208 | 093700 | 5527551700 | 121900 | 121900 | 121900 | 121800 | 276 |
| 576 | 20231208 | 093600 | 5493913900 | 121900 | 121800 | 121900 | 121800 | 650 |
| 577 | 20231208 | 093500 | 5414724300 | 121900 | 121900 | 121900 | 121800 | 468 |
| 578 | 20231208 | 093400 | 5357695400 | 121800 | 121900 | 121900 | 121800 | 105 |
| 579 | 20231208 | 093300 | 5344899500 | 121900 | 121900 | 121900 | 121800 | 553 |
| 580 | 20231208 | 093200 | 5277506300 | 121800 | 121900 | 121900 | 121800 | 603 |
| 581 | 20231208 | 093100 | 5204002000 | 121900 | 121900 | 121900 | 121800 | 241 |
| 582 | 20231208 | 093000 | 5174624400 | 121900 | 121900 | 121900 | 121800 | 664 |
| 583 | 20231208 | 092900 | 5093685600 | 121800 | 121700 | 121900 | 121600 | 10086 |
| 584 | 20231208 | 092800 | 3865406400 | 121700 | 121700 | 121700 | 121600 | 459 |
| 585 | 20231208 | 092700 | 3809551500 | 121700 | 121700 | 121700 | 121600 | 477 |
| 586 | 20231208 | 092600 | 3751504000 | 121700 | 121700 | 121700 | 121600 | 444 |
| 587 | 20231208 | 092500 | 3697469600 | 121700 | 121600 | 121700 | 121600 | 553 |
| 588 | 20231208 | 092400 | 3630173300 | 121600 | 121800 | 121800 | 121600 | 1121 |
| 589 | 20231208 | 092300 | 3493716500 | 121700 | 121700 | 121800 | 121600 | 1419 |
| 590 | 20231208 | 092200 | 3321006500 | 121800 | 121700 | 121800 | 121700 | 440 |
| 591 | 20231208 | 092100 | 3267427700 | 121700 | 121700 | 121800 | 121700 | 953 |
| 592 | 20231208 | 092000 | 3151385300 | 121700 | 121800 | 121800 | 121700 | 369 |
| 593 | 20231208 | 091900 | 3106447800 | 121700 | 121700 | 121700 | 121600 | 1052 |
| 594 | 20231208 | 091800 | 2978420200 | 121700 | 121700 | 121800 | 121700 | 1228 |
| 595 | 20231208 | 091700 | 2828930300 | 121800 | 121800 | 121800 | 121700 | 400 |
| 596 | 20231208 | 091600 | 2780215900 | 121800 | 121600 | 121800 | 121600 | 3631 |
| 597 | 20231208 | 091500 | 2338232200 | 121700 | 121700 | 121700 | 121600 | 295 |
| 598 | 20231208 | 091400 | 2302336200 | 121700 | 121700 | 121700 | 121600 | 947 |
| 599 | 20231208 | 091300 | 2187124900 | 121700 | 121600 | 121700 | 121500 | 1369 |
| 600 | 20231208 | 091200 | 2020644100 | 121500 | 121600 | 121600 | 121500 | 548 |
| 601 | 20231208 | 091100 | 1954009600 | 121500 | 121500 | 121600 | 121500 | 461 |
| 602 | 20231208 | 091000 | 1897984800 | 121500 | 121400 | 121500 | 121400 | 1297 |
| 603 | 20231208 | 090900 | 1740413900 | 121400 | 121500 | 121500 | 121400 | 450 |
| 604 | 20231208 | 090800 | 1685748100 | 121500 | 121400 | 121500 | 121400 | 391 |
| 605 | 20231208 | 090700 | 1638250100 | 121500 | 121500 | 121500 | 121400 | 985 |
| 606 | 20231208 | 090600 | 1518630000 | 121500 | 121400 | 121500 | 121400 | 298 |
| 607 | 20231208 | 090500 | 1482423500 | 121500 | 121500 | 121500 | 121400 | 585 |
| 608 | 20231208 | 090400 | 1411348300 | 121500 | 121600 | 121600 | 121400 | 446 |
| 609 | 20231208 | 090300 | 1357171400 | 121600 | 121600 | 121600 | 121400 | 775 |
| 610 | 20231208 | 090200 | 1262995200 | 121600 | 121500 | 121700 | 121400 | 1079 |
| 611 | 20231208 | 090100 | 1131846200 | 121600 | 121700 | 121700 | 121300 | 1352 |
| 612 | 20231208 | 090000 | 967446900 | 121600 | 121400 | 121700 | 121300 | 7962 |