31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 183000 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 4985 |
| 3 | 20231207 | 182900 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 4 | 20231207 | 182800 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 5 | 20231207 | 182700 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 6 | 20231207 | 182600 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 7 | 20231207 | 182500 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 8 | 20231207 | 182400 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 9 | 20231207 | 182300 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 10 | 20231207 | 182200 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 11 | 20231207 | 182100 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 12 | 20231207 | 182000 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 13 | 20231207 | 181900 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 14 | 20231207 | 181800 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 15 | 20231207 | 181700 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 16 | 20231207 | 181600 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 17 | 20231207 | 181500 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 18 | 20231207 | 181400 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 19 | 20231207 | 181300 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 20 | 20231207 | 181200 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 21 | 20231207 | 181100 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 22 | 20231207 | 181000 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 23 | 20231207 | 180900 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 24 | 20231207 | 180800 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 25 | 20231207 | 180700 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 26 | 20231207 | 180600 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 27 | 20231207 | 180500 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 28 | 20231207 | 180400 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 29 | 20231207 | 180300 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 30 | 20231207 | 180200 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 31 | 20231207 | 180100 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 32 | 20231207 | 180000 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 4985 |
| 33 | 20231207 | 175900 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 34 | 20231207 | 175800 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 35 | 20231207 | 175700 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 36 | 20231207 | 175600 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 37 | 20231207 | 175500 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 38 | 20231207 | 175400 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 39 | 20231207 | 175300 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 40 | 20231207 | 175200 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 41 | 20231207 | 175100 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 42 | 20231207 | 175000 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 43 | 20231207 | 174900 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 44 | 20231207 | 174800 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 45 | 20231207 | 174700 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 46 | 20231207 | 174600 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 47 | 20231207 | 174500 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 48 | 20231207 | 174400 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 49 | 20231207 | 174300 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 50 | 20231207 | 174200 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 51 | 20231207 | 174100 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 52 | 20231207 | 174000 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 53 | 20231207 | 173900 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 54 | 20231207 | 173800 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 55 | 20231207 | 173700 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 56 | 20231207 | 173600 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 57 | 20231207 | 173500 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 58 | 20231207 | 173400 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 59 | 20231207 | 173300 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 60 | 20231207 | 173200 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 61 | 20231207 | 173100 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 62 | 20231207 | 173000 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 4985 |
| 63 | 20231207 | 172900 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 64 | 20231207 | 172800 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 65 | 20231207 | 172700 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 66 | 20231207 | 172600 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 67 | 20231207 | 172500 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 68 | 20231207 | 172400 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 69 | 20231207 | 172300 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 70 | 20231207 | 172200 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 71 | 20231207 | 172100 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 72 | 20231207 | 172000 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 73 | 20231207 | 171900 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 74 | 20231207 | 171800 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 75 | 20231207 | 171700 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 76 | 20231207 | 171600 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 77 | 20231207 | 171500 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 78 | 20231207 | 171400 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 79 | 20231207 | 171300 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 80 | 20231207 | 171200 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 81 | 20231207 | 171100 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 82 | 20231207 | 171000 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 83 | 20231207 | 170900 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 84 | 20231207 | 170800 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 85 | 20231207 | 170700 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 86 | 20231207 | 170600 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 87 | 20231207 | 170500 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 88 | 20231207 | 170400 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 89 | 20231207 | 170300 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 90 | 20231207 | 170200 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 91 | 20231207 | 170100 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 92 | 20231207 | 170000 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 4985 |
| 93 | 20231207 | 165900 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 94 | 20231207 | 165800 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 95 | 20231207 | 165700 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 96 | 20231207 | 165600 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 97 | 20231207 | 165500 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 98 | 20231207 | 165400 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 99 | 20231207 | 165300 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 100 | 20231207 | 165200 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 101 | 20231207 | 165100 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 102 | 20231207 | 165000 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 103 | 20231207 | 164900 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 104 | 20231207 | 164800 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 105 | 20231207 | 164700 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 106 | 20231207 | 164600 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 107 | 20231207 | 164500 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 108 | 20231207 | 164400 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 109 | 20231207 | 164300 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 110 | 20231207 | 164200 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 111 | 20231207 | 164100 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 112 | 20231207 | 164000 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 113 | 20231207 | 163900 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 114 | 20231207 | 163800 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 115 | 20231207 | 163700 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 116 | 20231207 | 163600 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 117 | 20231207 | 163500 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 118 | 20231207 | 163400 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 119 | 20231207 | 163300 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 120 | 20231207 | 163200 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 121 | 20231207 | 163100 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 122 | 20231207 | 163000 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 4985 |
| 123 | 20231207 | 162900 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 124 | 20231207 | 162800 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 125 | 20231207 | 162700 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 126 | 20231207 | 162600 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 127 | 20231207 | 162500 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 128 | 20231207 | 162400 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 129 | 20231207 | 162300 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 130 | 20231207 | 162200 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 131 | 20231207 | 162100 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 132 | 20231207 | 162000 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 133 | 20231207 | 161900 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 134 | 20231207 | 161800 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 135 | 20231207 | 161700 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 136 | 20231207 | 161600 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 137 | 20231207 | 161500 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 138 | 20231207 | 161400 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 139 | 20231207 | 161300 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 140 | 20231207 | 161200 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 141 | 20231207 | 161100 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 142 | 20231207 | 161000 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 143 | 20231207 | 160900 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 144 | 20231207 | 160800 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 145 | 20231207 | 160700 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 146 | 20231207 | 160600 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 147 | 20231207 | 160500 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 148 | 20231207 | 160400 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 149 | 20231207 | 160300 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 150 | 20231207 | 160200 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 151 | 20231207 | 160100 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 152 | 20231207 | 160000 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 4985 |
| 153 | 20231207 | 155900 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 154 | 20231207 | 155800 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 155 | 20231207 | 155700 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 156 | 20231207 | 155600 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 157 | 20231207 | 155500 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 158 | 20231207 | 155400 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 159 | 20231207 | 155300 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 160 | 20231207 | 155200 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 161 | 20231207 | 155100 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 162 | 20231207 | 155000 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 163 | 20231207 | 154900 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 164 | 20231207 | 154800 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 165 | 20231207 | 154700 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 166 | 20231207 | 154600 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 167 | 20231207 | 154500 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 168 | 20231207 | 154400 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 169 | 20231207 | 154300 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 170 | 20231207 | 154200 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 171 | 20231207 | 154100 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 172 | 20231207 | 154000 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 173 | 20231207 | 153900 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 174 | 20231207 | 153800 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 175 | 20231207 | 153700 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 176 | 20231207 | 153600 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 177 | 20231207 | 153500 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 178 | 20231207 | 153400 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 179 | 20231207 | 153300 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 180 | 20231207 | 153200 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 181 | 20231207 | 153100 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 0 |
| 182 | 20231207 | 153000 | 19348991200 | 68700 | 68700 | 68700 | 68700 | 9970 |
| 183 | 20231207 | 152900 | 19006521700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 184 | 20231207 | 152800 | 19006521700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 185 | 20231207 | 152700 | 19006521700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 186 | 20231207 | 152600 | 19006521700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 187 | 20231207 | 152500 | 19006521700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 188 | 20231207 | 152400 | 19006521700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 189 | 20231207 | 152300 | 19006521700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 190 | 20231207 | 152200 | 19006521700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 191 | 20231207 | 152100 | 19006521700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 192 | 20231207 | 152000 | 19006521700 | 68900 | 68900 | 68900 | 68900 | 0 |
| 193 | 20231207 | 151900 | 19006521700 | 68900 | 69000 | 69000 | 68800 | 662 |
| 194 | 20231207 | 151800 | 18960947500 | 68900 | 69100 | 69100 | 68900 | 544 |
| 195 | 20231207 | 151700 | 18923445600 | 69100 | 69000 | 69100 | 68900 | 1553 |
| 196 | 20231207 | 151600 | 18816303200 | 69000 | 69000 | 69000 | 68900 | 274 |
| 197 | 20231207 | 151500 | 18797410700 | 68900 | 68900 | 69000 | 68600 | 4261 |
| 198 | 20231207 | 151400 | 18504482500 | 68900 | 69000 | 69100 | 68900 | 273 |
| 199 | 20231207 | 151300 | 18485652700 | 69000 | 69200 | 69200 | 69000 | 994 |
| 200 | 20231207 | 151200 | 18417012100 | 69100 | 69200 | 69200 | 69100 | 77 |
| 201 | 20231207 | 151100 | 18411687700 | 69200 | 69300 | 69300 | 69200 | 103 |
| 202 | 20231207 | 151000 | 18404553900 | 69300 | 69200 | 69300 | 69200 | 117 |
| 203 | 20231207 | 150900 | 18396450900 | 69300 | 69200 | 69300 | 69200 | 32 |
| 204 | 20231207 | 150800 | 18394235500 | 69200 | 69300 | 69400 | 69200 | 623 |
| 205 | 20231207 | 150700 | 18351063300 | 69300 | 69400 | 69400 | 69300 | 376 |
| 206 | 20231207 | 150600 | 18325003400 | 69400 | 69400 | 69400 | 69400 | 72 |
| 207 | 20231207 | 150500 | 18320006600 | 69400 | 69400 | 69400 | 69300 | 106 |
| 208 | 20231207 | 150400 | 18312652600 | 69300 | 69400 | 69400 | 69300 | 75 |
| 209 | 20231207 | 150300 | 18307454900 | 69400 | 69300 | 69400 | 69300 | 206 |
| 210 | 20231207 | 150200 | 18293171500 | 69300 | 69300 | 69400 | 69300 | 1314 |
| 211 | 20231207 | 150100 | 18202110300 | 69300 | 69300 | 69300 | 69300 | 72 |
| 212 | 20231207 | 150000 | 18197120700 | 69300 | 69200 | 69300 | 69200 | 495 |
| 213 | 20231207 | 145900 | 18162865700 | 69100 | 69100 | 69200 | 69100 | 154 |
| 214 | 20231207 | 145800 | 18152216800 | 69100 | 69100 | 69200 | 69100 | 129 |
| 215 | 20231207 | 145700 | 18143292900 | 69100 | 69100 | 69100 | 69100 | 155 |
| 216 | 20231207 | 145600 | 18132582400 | 69200 | 69100 | 69200 | 69100 | 248 |
| 217 | 20231207 | 145500 | 18115439400 | 69100 | 69200 | 69200 | 69100 | 64 |
| 218 | 20231207 | 145400 | 18111010900 | 69100 | 69200 | 69200 | 69100 | 190 |
| 219 | 20231207 | 145300 | 18097875300 | 69200 | 69300 | 69300 | 69100 | 197 |
| 220 | 20231207 | 145200 | 18084247500 | 69100 | 69300 | 69300 | 69100 | 354 |
| 221 | 20231207 | 145100 | 18059732400 | 69300 | 69200 | 69300 | 69200 | 112 |
| 222 | 20231207 | 145000 | 18051971100 | 69200 | 69300 | 69300 | 69200 | 36 |
| 223 | 20231207 | 144900 | 18049477400 | 69300 | 69200 | 69300 | 69100 | 10275 |
| 224 | 20231207 | 144800 | 17338443400 | 69200 | 69400 | 69500 | 69200 | 494 |
| 225 | 20231207 | 144700 | 17304196900 | 69400 | 69500 | 69600 | 69400 | 300 |
| 226 | 20231207 | 144600 | 17283361600 | 69600 | 69200 | 69700 | 69200 | 5218 |
| 227 | 20231207 | 144500 | 16920752900 | 69300 | 69100 | 69400 | 69000 | 5448 |
| 228 | 20231207 | 144400 | 16543433400 | 69100 | 69000 | 69100 | 68900 | 438 |
| 229 | 20231207 | 144300 | 16513210300 | 69100 | 68900 | 69100 | 68800 | 852 |
| 230 | 20231207 | 144200 | 16454476800 | 68900 | 68900 | 68900 | 68700 | 776 |
| 231 | 20231207 | 144100 | 16401047800 | 68900 | 69000 | 69000 | 68900 | 431 |
| 232 | 20231207 | 144000 | 16371344900 | 68900 | 68800 | 68900 | 68700 | 2043 |
| 233 | 20231207 | 143900 | 16230655200 | 68800 | 68900 | 68900 | 68700 | 189 |
| 234 | 20231207 | 143800 | 16217645500 | 68700 | 68900 | 68900 | 68700 | 64 |
| 235 | 20231207 | 143700 | 16213236300 | 68800 | 68700 | 68900 | 68500 | 2282 |
| 236 | 20231207 | 143600 | 16056504400 | 68600 | 68600 | 68600 | 68600 | 126 |
| 237 | 20231207 | 143500 | 16047860800 | 68600 | 68600 | 68700 | 68300 | 6160 |
| 238 | 20231207 | 143400 | 15625994000 | 68600 | 68800 | 68800 | 68600 | 354 |
| 239 | 20231207 | 143300 | 15601694400 | 68700 | 68800 | 68800 | 68600 | 504 |
| 240 | 20231207 | 143200 | 15567094800 | 68800 | 68700 | 68800 | 68600 | 710 |
| 241 | 20231207 | 143100 | 15518326000 | 68800 | 69000 | 69000 | 68800 | 486 |
| 242 | 20231207 | 143000 | 15484864400 | 68900 | 68900 | 69000 | 68900 | 146 |
| 243 | 20231207 | 142900 | 15474804000 | 69000 | 68900 | 69000 | 68800 | 65 |
| 244 | 20231207 | 142800 | 15470325700 | 68900 | 69100 | 69100 | 68700 | 10485 |
| 245 | 20231207 | 142700 | 14748539700 | 69100 | 69200 | 69200 | 69000 | 432 |
| 246 | 20231207 | 142600 | 14718686000 | 69100 | 69200 | 69200 | 69100 | 62 |
| 247 | 20231207 | 142500 | 14714396900 | 69200 | 69100 | 69200 | 69100 | 44 |
| 248 | 20231207 | 142400 | 14711354800 | 69200 | 69100 | 69200 | 69100 | 63 |
| 249 | 20231207 | 142300 | 14706995500 | 69200 | 69100 | 69200 | 69100 | 22 |
| 250 | 20231207 | 142200 | 14705474300 | 69100 | 69100 | 69100 | 69000 | 84 |
| 251 | 20231207 | 142100 | 14699671000 | 69000 | 69100 | 69200 | 69000 | 87 |
| 252 | 20231207 | 142000 | 14693659200 | 69100 | 69100 | 69100 | 69000 | 33 |
| 253 | 20231207 | 141900 | 14691379200 | 69100 | 69100 | 69200 | 69000 | 731 |
| 254 | 20231207 | 141800 | 14640930700 | 69100 | 69000 | 69100 | 69000 | 61 |
| 255 | 20231207 | 141700 | 14636716600 | 69200 | 69100 | 69200 | 69000 | 77 |
| 256 | 20231207 | 141600 | 14631395800 | 69100 | 69100 | 69200 | 69000 | 338 |
| 257 | 20231207 | 141500 | 14608055400 | 69100 | 69100 | 69100 | 69000 | 27 |
| 258 | 20231207 | 141400 | 14606189900 | 69100 | 69100 | 69200 | 69000 | 116 |
| 259 | 20231207 | 141300 | 14598168300 | 69100 | 69100 | 69200 | 69100 | 207 |
| 260 | 20231207 | 141200 | 14583863600 | 69100 | 69100 | 69200 | 69100 | 130 |
| 261 | 20231207 | 141100 | 14574873300 | 69200 | 69100 | 69200 | 69000 | 462 |
| 262 | 20231207 | 141000 | 14542968800 | 69100 | 69000 | 69100 | 69000 | 30 |
| 263 | 20231207 | 140900 | 14540897800 | 69000 | 69000 | 69100 | 69000 | 515 |
| 264 | 20231207 | 140800 | 14505355700 | 69100 | 69100 | 69100 | 69000 | 89 |
| 265 | 20231207 | 140700 | 14499209900 | 69100 | 69100 | 69100 | 69100 | 604 |
| 266 | 20231207 | 140600 | 14457473500 | 69100 | 69200 | 69200 | 69100 | 313 |
| 267 | 20231207 | 140500 | 14435839000 | 69200 | 69200 | 69200 | 69100 | 21 |
| 268 | 20231207 | 140400 | 14434386000 | 69100 | 69100 | 69200 | 69100 | 357 |
| 269 | 20231207 | 140300 | 14409711100 | 69100 | 69100 | 69200 | 69100 | 167 |
| 270 | 20231207 | 140200 | 14398171100 | 69200 | 69200 | 69200 | 69100 | 108 |
| 271 | 20231207 | 140100 | 14390699500 | 69200 | 69300 | 69300 | 69100 | 42 |
| 272 | 20231207 | 140000 | 14387792600 | 69300 | 69300 | 69300 | 69100 | 91 |
| 273 | 20231207 | 135900 | 14381492300 | 69300 | 69300 | 69300 | 69100 | 640 |
| 274 | 20231207 | 135800 | 14337237300 | 69300 | 69100 | 69300 | 69100 | 17 |
| 275 | 20231207 | 135700 | 14336059400 | 69100 | 69200 | 69200 | 69100 | 1207 |
| 276 | 20231207 | 135600 | 14252626400 | 69300 | 69200 | 69300 | 69200 | 41 |
| 277 | 20231207 | 135500 | 14249787100 | 69200 | 69300 | 69300 | 69200 | 209 |
| 278 | 20231207 | 135400 | 14235323600 | 69300 | 69300 | 69300 | 69200 | 197 |
| 279 | 20231207 | 135300 | 14221684400 | 69300 | 69200 | 69300 | 69200 | 410 |
| 280 | 20231207 | 135200 | 14193309800 | 69200 | 69300 | 69300 | 69200 | 321 |
| 281 | 20231207 | 135100 | 14171090700 | 69200 | 69300 | 69300 | 69200 | 57 |
| 282 | 20231207 | 135000 | 14167144500 | 69300 | 69200 | 69300 | 69100 | 697 |
| 283 | 20231207 | 134900 | 14118965600 | 69200 | 69200 | 69300 | 69200 | 587 |
| 284 | 20231207 | 134800 | 14078340200 | 69200 | 69200 | 69200 | 69100 | 178 |
| 285 | 20231207 | 134700 | 14066035900 | 69200 | 69300 | 69300 | 69200 | 724 |
| 286 | 20231207 | 134600 | 14015928400 | 69400 | 69400 | 69400 | 69200 | 1001 |
| 287 | 20231207 | 134500 | 13946521800 | 69500 | 69500 | 69500 | 69400 | 167 |
| 288 | 20231207 | 134400 | 13934920600 | 69500 | 69500 | 69500 | 69400 | 262 |
| 289 | 20231207 | 134300 | 13916726700 | 69500 | 69400 | 69500 | 69400 | 214 |
| 290 | 20231207 | 134200 | 13901874200 | 69500 | 69500 | 69500 | 69500 | 155 |
| 291 | 20231207 | 134100 | 13891101700 | 69500 | 69600 | 69600 | 69500 | 517 |
| 292 | 20231207 | 134000 | 13855168600 | 69600 | 69500 | 69600 | 69500 | 63 |
| 293 | 20231207 | 133900 | 13850784500 | 69600 | 69600 | 69600 | 69600 | 59 |
| 294 | 20231207 | 133800 | 13846678100 | 69500 | 69600 | 69600 | 69500 | 831 |
| 295 | 20231207 | 133700 | 13788913800 | 69600 | 69700 | 69700 | 69600 | 64 |
| 296 | 20231207 | 133600 | 13784453100 | 69700 | 69600 | 69700 | 69500 | 385 |
| 297 | 20231207 | 133500 | 13757667000 | 69700 | 69800 | 69800 | 69600 | 132 |
| 298 | 20231207 | 133400 | 13748465800 | 69800 | 69700 | 69800 | 69700 | 223 |
| 299 | 20231207 | 133300 | 13732922000 | 69700 | 69700 | 69700 | 69600 | 224 |
| 300 | 20231207 | 133200 | 13717325200 | 69700 | 69700 | 69800 | 69700 | 140 |
| 301 | 20231207 | 133100 | 13707562400 | 69700 | 69600 | 69700 | 69600 | 580 |
| 302 | 20231207 | 133000 | 13667193800 | 69600 | 69600 | 69600 | 69500 | 220 |
| 303 | 20231207 | 132900 | 13651896400 | 69600 | 69500 | 69600 | 69500 | 192 |
| 304 | 20231207 | 132800 | 13638551300 | 69500 | 69500 | 69500 | 69400 | 84 |
| 305 | 20231207 | 132700 | 13632713400 | 69500 | 69500 | 69600 | 69500 | 156 |
| 306 | 20231207 | 132600 | 13621865100 | 69500 | 69600 | 69600 | 69500 | 132 |
| 307 | 20231207 | 132500 | 13612688300 | 69500 | 69500 | 69600 | 69500 | 441 |
| 308 | 20231207 | 132400 | 13582032800 | 69600 | 69600 | 69600 | 69500 | 148 |
| 309 | 20231207 | 132300 | 13571742000 | 69600 | 69500 | 69600 | 69500 | 95 |
| 310 | 20231207 | 132200 | 13565132000 | 69600 | 69500 | 69600 | 69500 | 528 |
| 311 | 20231207 | 132100 | 13528434800 | 69500 | 69500 | 69600 | 69400 | 526 |
| 312 | 20231207 | 132000 | 13491879700 | 69500 | 69700 | 69700 | 69500 | 276 |
| 313 | 20231207 | 131900 | 13472665500 | 69600 | 69700 | 69700 | 69600 | 31 |
| 314 | 20231207 | 131800 | 13470506800 | 69600 | 69600 | 69800 | 69600 | 540 |
| 315 | 20231207 | 131700 | 13432910900 | 69800 | 69800 | 69800 | 69700 | 113 |
| 316 | 20231207 | 131600 | 13425023700 | 69700 | 69600 | 69800 | 69600 | 530 |
| 317 | 20231207 | 131500 | 13388120100 | 69500 | 69600 | 69600 | 69500 | 368 |
| 318 | 20231207 | 131400 | 13362527400 | 69600 | 69600 | 69600 | 69600 | 46 |
| 319 | 20231207 | 131300 | 13359325800 | 69600 | 69600 | 69700 | 69600 | 83 |
| 320 | 20231207 | 131200 | 13353542700 | 69600 | 69600 | 69600 | 69500 | 551 |
| 321 | 20231207 | 131100 | 13315193800 | 69500 | 69500 | 69500 | 69400 | 445 |
| 322 | 20231207 | 131000 | 13284280900 | 69500 | 69500 | 69500 | 69500 | 694 |
| 323 | 20231207 | 130900 | 13236047900 | 69500 | 69600 | 69600 | 69500 | 80 |
| 324 | 20231207 | 130800 | 13230484900 | 69600 | 69500 | 69600 | 69500 | 223 |
| 325 | 20231207 | 130700 | 13214978800 | 69600 | 69500 | 69600 | 69500 | 255 |
| 326 | 20231207 | 130600 | 13197254600 | 69600 | 69600 | 69600 | 69600 | 61 |
| 327 | 20231207 | 130500 | 13193009000 | 69600 | 69600 | 69700 | 69500 | 225 |
| 328 | 20231207 | 130400 | 13177363800 | 69600 | 69600 | 69600 | 69600 | 218 |
| 329 | 20231207 | 130300 | 13162191000 | 69600 | 69400 | 69600 | 69400 | 602 |
| 330 | 20231207 | 130200 | 13120405700 | 69400 | 69400 | 69400 | 69300 | 249 |
| 331 | 20231207 | 130100 | 13103148400 | 69400 | 69400 | 69400 | 69400 | 51 |
| 332 | 20231207 | 130000 | 13099609000 | 69400 | 69400 | 69400 | 69400 | 80 |
| 333 | 20231207 | 125900 | 13094057000 | 69400 | 69400 | 69400 | 69300 | 196 |
| 334 | 20231207 | 125800 | 13080470800 | 69400 | 69400 | 69400 | 69400 | 51 |
| 335 | 20231207 | 125700 | 13076931400 | 69300 | 69300 | 69300 | 69200 | 1392 |
| 336 | 20231207 | 125600 | 12980475800 | 69300 | 69300 | 69300 | 69300 | 67 |
| 337 | 20231207 | 125500 | 12975832700 | 69300 | 69300 | 69300 | 69200 | 98 |
| 338 | 20231207 | 125400 | 12969044300 | 69200 | 69200 | 69300 | 69100 | 231 |
| 339 | 20231207 | 125300 | 12953059700 | 69200 | 69200 | 69200 | 69100 | 1237 |
| 340 | 20231207 | 125200 | 12867461700 | 69200 | 69300 | 69300 | 69200 | 12 |
| 341 | 20231207 | 125100 | 12866630300 | 69200 | 69300 | 69300 | 69200 | 226 |
| 342 | 20231207 | 125000 | 12850981600 | 69300 | 69300 | 69300 | 69300 | 138 |
| 343 | 20231207 | 124900 | 12841418200 | 69300 | 69300 | 69300 | 69300 | 106 |
| 344 | 20231207 | 124800 | 12834072400 | 69300 | 69300 | 69300 | 69300 | 349 |
| 345 | 20231207 | 124700 | 12809886700 | 69300 | 69200 | 69300 | 69200 | 34 |
| 346 | 20231207 | 124600 | 12807531500 | 69200 | 69300 | 69300 | 69200 | 212 |
| 347 | 20231207 | 124500 | 12792853400 | 69300 | 69300 | 69300 | 69200 | 170 |
| 348 | 20231207 | 124400 | 12781072600 | 69300 | 69300 | 69300 | 69300 | 1 |
| 349 | 20231207 | 124300 | 12781003300 | 69300 | 69300 | 69300 | 69300 | 120 |
| 350 | 20231207 | 124200 | 12772687300 | 69300 | 69400 | 69400 | 69300 | 395 |
| 351 | 20231207 | 124100 | 12745308000 | 69400 | 69300 | 69400 | 69300 | 264 |
| 352 | 20231207 | 124000 | 12727008300 | 69400 | 69400 | 69400 | 69300 | 269 |
| 353 | 20231207 | 123900 | 12708364400 | 69400 | 69400 | 69400 | 69300 | 78 |
| 354 | 20231207 | 123800 | 12702952400 | 69400 | 69400 | 69400 | 69400 | 52 |
| 355 | 20231207 | 123700 | 12699343600 | 69300 | 69400 | 69400 | 69300 | 187 |
| 356 | 20231207 | 123600 | 12686383300 | 69400 | 69400 | 69400 | 69400 | 73 |
| 357 | 20231207 | 123500 | 12681317100 | 69400 | 69300 | 69400 | 69300 | 127 |
| 358 | 20231207 | 123400 | 12672515900 | 69300 | 69400 | 69400 | 69300 | 701 |
| 359 | 20231207 | 123300 | 12623935700 | 69400 | 69400 | 69400 | 69400 | 88 |
| 360 | 20231207 | 123200 | 12617828500 | 69400 | 69300 | 69400 | 69300 | 281 |
| 361 | 20231207 | 123100 | 12598353800 | 69400 | 69400 | 69400 | 69400 | 49 |
| 362 | 20231207 | 123000 | 12594953200 | 69400 | 69400 | 69400 | 69400 | 69 |
| 363 | 20231207 | 122900 | 12590164600 | 69400 | 69300 | 69400 | 69300 | 257 |
| 364 | 20231207 | 122800 | 12572343400 | 69400 | 69400 | 69400 | 69400 | 51 |
| 365 | 20231207 | 122700 | 12568804000 | 69400 | 69500 | 69500 | 69400 | 501 |
| 366 | 20231207 | 122600 | 12534033900 | 69400 | 69400 | 69500 | 69400 | 203 |
| 367 | 20231207 | 122500 | 12519945000 | 69400 | 69400 | 69400 | 69300 | 541 |
| 368 | 20231207 | 122400 | 12482409600 | 69400 | 69300 | 69400 | 69300 | 149 |
| 369 | 20231207 | 122300 | 12472076200 | 69300 | 69400 | 69400 | 69300 | 739 |
| 370 | 20231207 | 122200 | 12420857000 | 69400 | 69300 | 69400 | 69300 | 59 |
| 371 | 20231207 | 122100 | 12416762700 | 69400 | 69300 | 69400 | 69300 | 85 |
| 372 | 20231207 | 122000 | 12410863800 | 69300 | 69400 | 69400 | 69300 | 154 |
| 373 | 20231207 | 121900 | 12400190900 | 69400 | 69300 | 69400 | 69300 | 316 |
| 374 | 20231207 | 121800 | 12378284500 | 69400 | 69500 | 69500 | 69400 | 101 |
| 375 | 20231207 | 121700 | 12371270200 | 69400 | 69500 | 69500 | 69400 | 135 |
| 376 | 20231207 | 121600 | 12361899800 | 69500 | 69500 | 69500 | 69400 | 406 |
| 377 | 20231207 | 121500 | 12333721700 | 69500 | 69400 | 69500 | 69400 | 155 |
| 378 | 20231207 | 121400 | 12322964300 | 69500 | 69500 | 69500 | 69500 | 46 |
| 379 | 20231207 | 121300 | 12319767300 | 69500 | 69500 | 69500 | 69500 | 64 |
| 380 | 20231207 | 121200 | 12315319300 | 69500 | 69600 | 69600 | 69500 | 138 |
| 381 | 20231207 | 121100 | 12305728000 | 69600 | 69600 | 69600 | 69600 | 46 |
| 382 | 20231207 | 121000 | 12302526400 | 69500 | 69500 | 69500 | 69500 | 134 |
| 383 | 20231207 | 120900 | 12293213400 | 69500 | 69500 | 69500 | 69400 | 244 |
| 384 | 20231207 | 120800 | 12276273300 | 69500 | 69600 | 69600 | 69500 | 329 |
| 385 | 20231207 | 120700 | 12253407100 | 69600 | 69500 | 69600 | 69500 | 636 |
| 386 | 20231207 | 120600 | 12209200100 | 69500 | 69600 | 69700 | 69500 | 99 |
| 387 | 20231207 | 120500 | 12202313000 | 69600 | 69600 | 69600 | 69600 | 623 |
| 388 | 20231207 | 120400 | 12158952200 | 69600 | 69800 | 69800 | 69600 | 1293 |
| 389 | 20231207 | 120300 | 12068836000 | 69800 | 69800 | 69800 | 69800 | 9 |
| 390 | 20231207 | 120200 | 12068207800 | 69800 | 69700 | 69800 | 69700 | 73 |
| 391 | 20231207 | 120100 | 12063113900 | 69800 | 69900 | 69900 | 69700 | 149 |
| 392 | 20231207 | 120000 | 12052709900 | 69800 | 69800 | 69800 | 69800 | 382 |
| 393 | 20231207 | 115900 | 12026046300 | 69800 | 69700 | 69800 | 69700 | 72 |
| 394 | 20231207 | 115800 | 12021021700 | 69700 | 69800 | 69800 | 69700 | 380 |
| 395 | 20231207 | 115700 | 11994535200 | 69800 | 69800 | 69800 | 69700 | 130 |
| 396 | 20231207 | 115600 | 11985469500 | 69800 | 69800 | 69800 | 69700 | 228 |
| 397 | 20231207 | 115500 | 11969570000 | 69700 | 69700 | 69800 | 69700 | 394 |
| 398 | 20231207 | 115400 | 11942100400 | 69800 | 69800 | 69800 | 69800 | 46 |
| 399 | 20231207 | 115300 | 11938889600 | 69700 | 69700 | 69800 | 69700 | 400 |
| 400 | 20231207 | 115200 | 11911007700 | 69700 | 69700 | 69800 | 69700 | 1949 |
| 401 | 20231207 | 115100 | 11775155700 | 69700 | 69700 | 69800 | 69700 | 47 |
| 402 | 20231207 | 115000 | 11771879100 | 69800 | 69900 | 69900 | 69800 | 252 |
| 403 | 20231207 | 114900 | 11754288000 | 69900 | 69900 | 69900 | 69900 | 60 |
| 404 | 20231207 | 114800 | 11750094000 | 69800 | 69800 | 69800 | 69800 | 200 |
| 405 | 20231207 | 114700 | 11736134000 | 69800 | 69800 | 69900 | 69800 | 584 |
| 406 | 20231207 | 114600 | 11695365400 | 69800 | 69700 | 69800 | 69700 | 122 |
| 407 | 20231207 | 114500 | 11686861500 | 69600 | 69600 | 69700 | 69600 | 117 |
| 408 | 20231207 | 114400 | 11678710400 | 69700 | 69600 | 69700 | 69600 | 226 |
| 409 | 20231207 | 114300 | 11662972900 | 69700 | 69700 | 69700 | 69600 | 264 |
| 410 | 20231207 | 114200 | 11644591100 | 69600 | 69700 | 69700 | 69600 | 856 |
| 411 | 20231207 | 114100 | 11585012600 | 69600 | 69600 | 69600 | 69600 | 174 |
| 412 | 20231207 | 114000 | 11572902200 | 69700 | 69500 | 69700 | 69500 | 614 |
| 413 | 20231207 | 113900 | 11530168600 | 69600 | 69500 | 69600 | 69500 | 204 |
| 414 | 20231207 | 113800 | 11515984800 | 69500 | 69600 | 69600 | 69500 | 6 |
| 415 | 20231207 | 113700 | 11515567600 | 69600 | 69600 | 69600 | 69500 | 86 |
| 416 | 20231207 | 113600 | 11509584000 | 69600 | 69600 | 69600 | 69600 | 150 |
| 417 | 20231207 | 113500 | 11499144000 | 69600 | 69600 | 69600 | 69600 | 207 |
| 418 | 20231207 | 113400 | 11484736800 | 69600 | 69700 | 69700 | 69600 | 161 |
| 419 | 20231207 | 113300 | 11473526100 | 69700 | 69700 | 69800 | 69700 | 54 |
| 420 | 20231207 | 113200 | 11469762100 | 69600 | 69700 | 69700 | 69600 | 263 |
| 421 | 20231207 | 113100 | 11451450000 | 69700 | 69600 | 69700 | 69600 | 54 |
| 422 | 20231207 | 113000 | 11447691300 | 69600 | 69600 | 69600 | 69500 | 331 |
| 423 | 20231207 | 112900 | 11424654200 | 69600 | 69600 | 69600 | 69500 | 79 |
| 424 | 20231207 | 112800 | 11419156500 | 69600 | 69500 | 69600 | 69500 | 28 |
| 425 | 20231207 | 112700 | 11417208000 | 69500 | 69600 | 69600 | 69500 | 196 |
| 426 | 20231207 | 112600 | 11403581100 | 69500 | 69600 | 69600 | 69500 | 30 |
| 427 | 20231207 | 112500 | 11401495100 | 69500 | 69600 | 69600 | 69500 | 360 |
| 428 | 20231207 | 112400 | 11376474900 | 69600 | 69600 | 69600 | 69500 | 116 |
| 429 | 20231207 | 112300 | 11368412300 | 69600 | 69300 | 69600 | 69300 | 3102 |
| 430 | 20231207 | 112200 | 11153404700 | 69400 | 69500 | 69600 | 69400 | 558 |
| 431 | 20231207 | 112100 | 11114647000 | 69500 | 69700 | 69700 | 69500 | 286 |
| 432 | 20231207 | 112000 | 11094757200 | 69700 | 69600 | 69700 | 69500 | 226 |
| 433 | 20231207 | 111900 | 11079023900 | 69600 | 69500 | 70000 | 69500 | 3921 |
| 434 | 20231207 | 111800 | 10805110200 | 69400 | 69300 | 69500 | 69300 | 418 |
| 435 | 20231207 | 111700 | 10776123100 | 69300 | 69500 | 69500 | 69100 | 2013 |
| 436 | 20231207 | 111600 | 10636735200 | 69600 | 69600 | 69600 | 69600 | 1 |
| 437 | 20231207 | 111500 | 10636665600 | 69400 | 69700 | 69700 | 69400 | 1178 |
| 438 | 20231207 | 111400 | 10554800500 | 69700 | 69800 | 69800 | 69700 | 78 |
| 439 | 20231207 | 111300 | 10549363700 | 69700 | 69700 | 69700 | 69600 | 567 |
| 440 | 20231207 | 111200 | 10509859800 | 69700 | 69700 | 69700 | 69700 | 66 |
| 441 | 20231207 | 111100 | 10505259600 | 69600 | 69600 | 69600 | 69600 | 146 |
| 442 | 20231207 | 111000 | 10495098000 | 69700 | 69700 | 69700 | 69600 | 88 |
| 443 | 20231207 | 110900 | 10488964700 | 69700 | 69700 | 69700 | 69700 | 20 |
| 444 | 20231207 | 110800 | 10487570700 | 69700 | 69600 | 69700 | 69500 | 297 |
| 445 | 20231207 | 110700 | 10466913900 | 69600 | 69600 | 69600 | 69600 | 201 |
| 446 | 20231207 | 110600 | 10452924300 | 69500 | 69600 | 69600 | 69500 | 85 |
| 447 | 20231207 | 110500 | 10447013700 | 69600 | 69600 | 69600 | 69400 | 3012 |
| 448 | 20231207 | 110400 | 10237936300 | 69600 | 69500 | 69600 | 69500 | 71 |
| 449 | 20231207 | 110300 | 10233001600 | 69600 | 69500 | 69700 | 69400 | 441 |
| 450 | 20231207 | 110200 | 10202330200 | 69400 | 69600 | 69600 | 69400 | 252 |
| 451 | 20231207 | 110100 | 10184815100 | 69600 | 69500 | 69600 | 69500 | 211 |
| 452 | 20231207 | 110000 | 10170149700 | 69500 | 69800 | 69800 | 69000 | 4004 |
| 453 | 20231207 | 105900 | 9892611800 | 69700 | 69600 | 69800 | 69600 | 333 |
| 454 | 20231207 | 105800 | 9869402400 | 69600 | 69400 | 69600 | 69400 | 1193 |
| 455 | 20231207 | 105700 | 9786482900 | 69400 | 69600 | 69600 | 69400 | 342 |
| 456 | 20231207 | 105600 | 9762713100 | 69700 | 69600 | 69700 | 69500 | 493 |
| 457 | 20231207 | 105500 | 9728415300 | 69500 | 69600 | 69700 | 69500 | 651 |
| 458 | 20231207 | 105400 | 9683149000 | 69700 | 69500 | 69800 | 69500 | 1954 |
| 459 | 20231207 | 105300 | 9547177700 | 69600 | 69800 | 69800 | 69500 | 375 |
| 460 | 20231207 | 105200 | 9521045900 | 69500 | 69900 | 69900 | 69500 | 2172 |
| 461 | 20231207 | 105100 | 9369886500 | 69900 | 70000 | 70000 | 69700 | 2074 |
| 462 | 20231207 | 105000 | 9224889500 | 70100 | 70100 | 70100 | 70100 | 85 |
| 463 | 20231207 | 104900 | 9218931000 | 70000 | 70100 | 70100 | 70000 | 137 |
| 464 | 20231207 | 104800 | 9209340400 | 70100 | 70100 | 70100 | 70100 | 68 |
| 465 | 20231207 | 104700 | 9204573600 | 70100 | 70100 | 70100 | 70100 | 232 |
| 466 | 20231207 | 104600 | 9188310400 | 70100 | 70100 | 70100 | 70000 | 126 |
| 467 | 20231207 | 104500 | 9179478100 | 70100 | 70100 | 70200 | 70100 | 261 |
| 468 | 20231207 | 104400 | 9161176900 | 70100 | 70200 | 70200 | 70100 | 12 |
| 469 | 20231207 | 104300 | 9160335500 | 70200 | 70200 | 70200 | 70000 | 1098 |
| 470 | 20231207 | 104200 | 9083377300 | 70200 | 70200 | 70200 | 70200 | 413 |
| 471 | 20231207 | 104100 | 9054384700 | 70200 | 70200 | 70200 | 70200 | 199 |
| 472 | 20231207 | 104000 | 9040414900 | 70300 | 70300 | 70300 | 70300 | 46 |
| 473 | 20231207 | 103900 | 9037181100 | 70300 | 70200 | 70300 | 70100 | 116 |
| 474 | 20231207 | 103800 | 9029035000 | 70200 | 70500 | 70500 | 70200 | 459 |
| 475 | 20231207 | 103700 | 8996762500 | 70400 | 70400 | 70600 | 70400 | 14 |
| 476 | 20231207 | 103600 | 8995776000 | 70600 | 70100 | 70600 | 70100 | 2910 |
| 477 | 20231207 | 103500 | 8791340400 | 70000 | 70100 | 70100 | 70000 | 178 |
| 478 | 20231207 | 103400 | 8778869500 | 70000 | 70100 | 70200 | 70000 | 299 |
| 479 | 20231207 | 103300 | 8757932100 | 70200 | 70100 | 70200 | 70000 | 128 |
| 480 | 20231207 | 103200 | 8748954000 | 70100 | 70000 | 70100 | 70000 | 193 |
| 481 | 20231207 | 103100 | 8735443200 | 70100 | 70000 | 70100 | 69900 | 337 |
| 482 | 20231207 | 103000 | 8711846900 | 70000 | 70300 | 70300 | 70000 | 4497 |
| 483 | 20231207 | 102900 | 8396737800 | 70400 | 70300 | 70400 | 70300 | 215 |
| 484 | 20231207 | 102800 | 8381618300 | 70400 | 70300 | 70400 | 70300 | 179 |
| 485 | 20231207 | 102700 | 8369034400 | 70300 | 70200 | 70300 | 70200 | 196 |
| 486 | 20231207 | 102600 | 8355274600 | 70300 | 70400 | 70400 | 70300 | 303 |
| 487 | 20231207 | 102500 | 8333973400 | 70400 | 70300 | 70400 | 70300 | 256 |
| 488 | 20231207 | 102400 | 8315975200 | 70300 | 70200 | 70300 | 70100 | 500 |
| 489 | 20231207 | 102300 | 8280857200 | 70300 | 70400 | 70400 | 70300 | 109 |
| 490 | 20231207 | 102200 | 8273184600 | 70400 | 70500 | 70500 | 70400 | 54 |
| 491 | 20231207 | 102100 | 8269382400 | 70500 | 70300 | 70600 | 70300 | 1175 |
| 492 | 20231207 | 102000 | 8186752300 | 70200 | 70200 | 70300 | 70200 | 1540 |
| 493 | 20231207 | 101900 | 8078643900 | 70300 | 70200 | 70300 | 70200 | 1243 |
| 494 | 20231207 | 101800 | 7991274900 | 70300 | 70400 | 70500 | 70300 | 2000 |
| 495 | 20231207 | 101700 | 7850590200 | 70400 | 70600 | 70600 | 70400 | 583 |
| 496 | 20231207 | 101600 | 7809489300 | 70500 | 70500 | 70500 | 70400 | 643 |
| 497 | 20231207 | 101500 | 7764157900 | 70400 | 70500 | 70500 | 70300 | 754 |
| 498 | 20231207 | 101400 | 7711075300 | 70600 | 70600 | 70700 | 70500 | 690 |
| 499 | 20231207 | 101300 | 7662422300 | 70500 | 70600 | 70700 | 70500 | 386 |
| 500 | 20231207 | 101200 | 7635179000 | 70600 | 70700 | 70700 | 70600 | 633 |
| 501 | 20231207 | 101100 | 7590460400 | 70700 | 70600 | 70700 | 70500 | 520 |
| 502 | 20231207 | 101000 | 7553759400 | 70600 | 70600 | 70700 | 70600 | 516 |
| 503 | 20231207 | 100900 | 7517329500 | 70600 | 70600 | 70600 | 70500 | 834 |
| 504 | 20231207 | 100800 | 7458526700 | 70600 | 70700 | 70700 | 70600 | 323 |
| 505 | 20231207 | 100700 | 7435702700 | 70700 | 70700 | 70800 | 70500 | 5322 |
| 506 | 20231207 | 100600 | 7060246000 | 70700 | 70900 | 70900 | 70700 | 709 |
| 507 | 20231207 | 100500 | 7010049600 | 70900 | 71000 | 71000 | 70900 | 578 |
| 508 | 20231207 | 100400 | 6969066200 | 70900 | 70800 | 70900 | 70700 | 545 |
| 509 | 20231207 | 100300 | 6930467800 | 70800 | 70900 | 70900 | 70700 | 494 |
| 510 | 20231207 | 100200 | 6895490700 | 70900 | 70700 | 70900 | 70700 | 1146 |
| 511 | 20231207 | 100100 | 6814360300 | 70700 | 70900 | 70900 | 70700 | 615 |
| 512 | 20231207 | 100000 | 6770829400 | 70900 | 71100 | 71100 | 70800 | 1038 |
| 513 | 20231207 | 095900 | 6697219700 | 71100 | 71200 | 71200 | 70900 | 3265 |
| 514 | 20231207 | 095800 | 6465187600 | 71200 | 71300 | 71300 | 71100 | 1522 |
| 515 | 20231207 | 095700 | 6356774700 | 71200 | 71300 | 71300 | 71000 | 10169 |
| 516 | 20231207 | 095600 | 5632748500 | 71200 | 71000 | 71200 | 71000 | 4662 |
| 517 | 20231207 | 095500 | 5301269100 | 70900 | 70900 | 71000 | 70800 | 1117 |
| 518 | 20231207 | 095400 | 5222064800 | 70900 | 70800 | 70900 | 70800 | 1248 |
| 519 | 20231207 | 095300 | 5133682600 | 70800 | 70500 | 70900 | 70400 | 3750 |
| 520 | 20231207 | 095200 | 4868777900 | 70500 | 70300 | 70500 | 70300 | 752 |
| 521 | 20231207 | 095100 | 4815845200 | 70300 | 70400 | 70400 | 70300 | 165 |
| 522 | 20231207 | 095000 | 4804231700 | 70300 | 70500 | 70500 | 70300 | 379 |
| 523 | 20231207 | 094900 | 4777555300 | 70500 | 70500 | 70500 | 70500 | 234 |
| 524 | 20231207 | 094800 | 4761058300 | 70600 | 70500 | 70600 | 70500 | 266 |
| 525 | 20231207 | 094700 | 4742288900 | 70600 | 70600 | 70600 | 70500 | 172 |
| 526 | 20231207 | 094600 | 4730161900 | 70400 | 70500 | 70600 | 70400 | 336 |
| 527 | 20231207 | 094500 | 4706484800 | 70500 | 70500 | 70500 | 70400 | 413 |
| 528 | 20231207 | 094400 | 4677369800 | 70500 | 70500 | 70500 | 70400 | 232 |
| 529 | 20231207 | 094300 | 4661029800 | 70500 | 70600 | 70700 | 70500 | 665 |
| 530 | 20231207 | 094200 | 4614135400 | 70500 | 70700 | 70700 | 70400 | 1093 |
| 531 | 20231207 | 094100 | 4536985200 | 70800 | 71100 | 71100 | 70800 | 1000 |
| 532 | 20231207 | 094000 | 4466073300 | 71000 | 70900 | 71100 | 70700 | 3227 |
| 533 | 20231207 | 093900 | 4237269000 | 70800 | 70400 | 71000 | 70300 | 11672 |
| 534 | 20231207 | 093800 | 3410398300 | 70500 | 70300 | 70600 | 70300 | 2912 |
| 535 | 20231207 | 093700 | 3205118000 | 70300 | 70100 | 70400 | 70100 | 3066 |
| 536 | 20231207 | 093600 | 2989781600 | 70100 | 70000 | 70200 | 69900 | 2320 |
| 537 | 20231207 | 093500 | 2827263700 | 70000 | 69600 | 70000 | 69600 | 1507 |
| 538 | 20231207 | 093400 | 2721918400 | 69700 | 69500 | 69700 | 69400 | 833 |
| 539 | 20231207 | 093300 | 2663951400 | 69400 | 69400 | 69500 | 69300 | 703 |
| 540 | 20231207 | 093200 | 2615138900 | 69400 | 69500 | 69500 | 69400 | 196 |
| 541 | 20231207 | 093100 | 2601532100 | 69400 | 69500 | 69500 | 69400 | 69 |
| 542 | 20231207 | 093000 | 2596740100 | 69500 | 69400 | 69500 | 69200 | 523 |
| 543 | 20231207 | 092900 | 2560444800 | 69100 | 69900 | 69900 | 68800 | 6750 |
| 544 | 20231207 | 092800 | 2092373500 | 69900 | 70000 | 70000 | 69900 | 952 |
| 545 | 20231207 | 092700 | 2025773100 | 70100 | 70100 | 70200 | 70000 | 1275 |
| 546 | 20231207 | 092600 | 1936479900 | 70200 | 69900 | 70200 | 69900 | 1663 |
| 547 | 20231207 | 092500 | 1820068900 | 69900 | 69800 | 69900 | 69800 | 939 |
| 548 | 20231207 | 092400 | 1754519700 | 69900 | 69900 | 69900 | 69800 | 189 |
| 549 | 20231207 | 092300 | 1741313700 | 69900 | 69700 | 69900 | 69600 | 875 |
| 550 | 20231207 | 092200 | 1680318500 | 69700 | 69900 | 69900 | 69600 | 576 |
| 551 | 20231207 | 092100 | 1640140700 | 70000 | 70200 | 70200 | 70000 | 783 |
| 552 | 20231207 | 092000 | 1585276900 | 70300 | 70200 | 70300 | 70100 | 2760 |
| 553 | 20231207 | 091900 | 1391584700 | 70200 | 70000 | 70200 | 70000 | 1809 |
| 554 | 20231207 | 091800 | 1264673400 | 70000 | 70000 | 70000 | 69900 | 1121 |
| 555 | 20231207 | 091700 | 1186223700 | 70000 | 69800 | 70000 | 69800 | 568 |
| 556 | 20231207 | 091600 | 1146532200 | 69700 | 69700 | 69900 | 69700 | 875 |
| 557 | 20231207 | 091500 | 1085452000 | 69700 | 69500 | 69800 | 69400 | 1355 |
| 558 | 20231207 | 091400 | 991081500 | 69500 | 69500 | 69500 | 69300 | 771 |
| 559 | 20231207 | 091300 | 937610700 | 69500 | 69100 | 69600 | 69100 | 831 |
| 560 | 20231207 | 091200 | 879996100 | 69100 | 69100 | 69200 | 69000 | 1043 |
| 561 | 20231207 | 091100 | 807928100 | 69100 | 69300 | 69300 | 69000 | 280 |
| 562 | 20231207 | 091000 | 788567000 | 69300 | 69600 | 69600 | 69000 | 615 |
| 563 | 20231207 | 090900 | 745935700 | 69600 | 69500 | 69700 | 69500 | 747 |
| 564 | 20231207 | 090800 | 693961800 | 69600 | 69400 | 69600 | 69400 | 1461 |
| 565 | 20231207 | 090700 | 592493100 | 69300 | 69000 | 69300 | 69000 | 2027 |
| 566 | 20231207 | 090600 | 452186600 | 69000 | 69000 | 69100 | 69000 | 248 |
| 567 | 20231207 | 090500 | 435074400 | 69000 | 69100 | 69100 | 69000 | 316 |
| 568 | 20231207 | 090400 | 413262100 | 69100 | 68800 | 69100 | 68800 | 274 |
| 569 | 20231207 | 090300 | 394399500 | 68800 | 68800 | 68800 | 68600 | 954 |
| 570 | 20231207 | 090200 | 328858500 | 68800 | 69000 | 69000 | 68600 | 450 |
| 571 | 20231207 | 090100 | 297912600 | 69000 | 68800 | 69000 | 68700 | 1563 |
| 572 | 20231207 | 090000 | 190448800 | 68800 | 69400 | 69500 | 68800 | 2748 |