32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185300 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 6632 |
| 3 | 20231205 | 185200 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 4 | 20231205 | 185100 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 5 | 20231205 | 185000 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 6 | 20231205 | 184900 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 7 | 20231205 | 184800 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 8 | 20231205 | 184700 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 9 | 20231205 | 184600 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 10 | 20231205 | 184500 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 11 | 20231205 | 184400 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 12 | 20231205 | 184300 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 13 | 20231205 | 184200 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 14 | 20231205 | 184100 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 15 | 20231205 | 184000 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 16 | 20231205 | 183900 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 17 | 20231205 | 183800 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 18 | 20231205 | 183700 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 19 | 20231205 | 183600 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 20 | 20231205 | 183500 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 21 | 20231205 | 183400 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 22 | 20231205 | 183300 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 23 | 20231205 | 183200 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 24 | 20231205 | 183100 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 25 | 20231205 | 183000 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 26 | 20231205 | 182900 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 27 | 20231205 | 182800 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 28 | 20231205 | 182700 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 29 | 20231205 | 182600 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 30 | 20231205 | 182500 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 31 | 20231205 | 182400 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 32 | 20231205 | 182300 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 6632 |
| 33 | 20231205 | 182200 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 34 | 20231205 | 182100 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 35 | 20231205 | 182000 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 36 | 20231205 | 181900 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 37 | 20231205 | 181800 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 38 | 20231205 | 181700 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 39 | 20231205 | 181600 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 40 | 20231205 | 181500 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 41 | 20231205 | 181400 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 42 | 20231205 | 181300 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 43 | 20231205 | 181200 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 44 | 20231205 | 181100 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 45 | 20231205 | 181000 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 46 | 20231205 | 180900 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 47 | 20231205 | 180800 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 48 | 20231205 | 180700 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 49 | 20231205 | 180600 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 50 | 20231205 | 180500 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 51 | 20231205 | 180400 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 52 | 20231205 | 180300 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 53 | 20231205 | 180200 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 54 | 20231205 | 180100 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 55 | 20231205 | 180000 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 56 | 20231205 | 175900 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 57 | 20231205 | 175800 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 58 | 20231205 | 175700 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 59 | 20231205 | 175600 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 60 | 20231205 | 175500 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 61 | 20231205 | 175400 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 62 | 20231205 | 175300 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 6632 |
| 63 | 20231205 | 175200 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 64 | 20231205 | 175100 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 65 | 20231205 | 175000 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 66 | 20231205 | 174900 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 67 | 20231205 | 174800 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 68 | 20231205 | 174700 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 69 | 20231205 | 174600 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 70 | 20231205 | 174500 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 71 | 20231205 | 174400 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 72 | 20231205 | 174300 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 73 | 20231205 | 174200 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 74 | 20231205 | 174100 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 75 | 20231205 | 174000 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 76 | 20231205 | 173900 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 77 | 20231205 | 173800 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 78 | 20231205 | 173700 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 79 | 20231205 | 173600 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 80 | 20231205 | 173500 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 81 | 20231205 | 173400 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 82 | 20231205 | 173300 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 83 | 20231205 | 173200 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 84 | 20231205 | 173100 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 85 | 20231205 | 173000 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 86 | 20231205 | 172900 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 87 | 20231205 | 172800 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 88 | 20231205 | 172700 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 89 | 20231205 | 172600 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 90 | 20231205 | 172500 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 91 | 20231205 | 172400 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 92 | 20231205 | 172300 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 6632 |
| 93 | 20231205 | 172200 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 94 | 20231205 | 172100 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 95 | 20231205 | 172000 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 96 | 20231205 | 171900 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 97 | 20231205 | 171800 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 98 | 20231205 | 171700 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 99 | 20231205 | 171600 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 100 | 20231205 | 171500 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 101 | 20231205 | 171400 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 102 | 20231205 | 171300 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 103 | 20231205 | 171200 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 104 | 20231205 | 171100 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 105 | 20231205 | 171000 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 106 | 20231205 | 170900 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 107 | 20231205 | 170800 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 108 | 20231205 | 170700 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 109 | 20231205 | 170600 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 110 | 20231205 | 170500 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 111 | 20231205 | 170400 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 112 | 20231205 | 170300 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 113 | 20231205 | 170200 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 114 | 20231205 | 170100 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 115 | 20231205 | 170000 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 116 | 20231205 | 165900 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 117 | 20231205 | 165800 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 118 | 20231205 | 165700 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 119 | 20231205 | 165600 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 120 | 20231205 | 165500 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 121 | 20231205 | 165400 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 122 | 20231205 | 165300 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 6632 |
| 123 | 20231205 | 165200 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 124 | 20231205 | 165100 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 125 | 20231205 | 165000 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 126 | 20231205 | 164900 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 127 | 20231205 | 164800 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 128 | 20231205 | 164700 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 129 | 20231205 | 164600 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 130 | 20231205 | 164500 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 131 | 20231205 | 164400 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 132 | 20231205 | 164300 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 133 | 20231205 | 164200 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 134 | 20231205 | 164100 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 135 | 20231205 | 164000 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 136 | 20231205 | 163900 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 137 | 20231205 | 163800 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 138 | 20231205 | 163700 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 139 | 20231205 | 163600 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 140 | 20231205 | 163500 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 141 | 20231205 | 163400 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 142 | 20231205 | 163300 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 143 | 20231205 | 163200 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 144 | 20231205 | 163100 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 145 | 20231205 | 163000 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 146 | 20231205 | 162900 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 147 | 20231205 | 162800 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 148 | 20231205 | 162700 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 149 | 20231205 | 162600 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 150 | 20231205 | 162500 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 151 | 20231205 | 162400 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 152 | 20231205 | 162300 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 6632 |
| 153 | 20231205 | 162200 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 154 | 20231205 | 162100 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 155 | 20231205 | 162000 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 156 | 20231205 | 161900 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 157 | 20231205 | 161800 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 158 | 20231205 | 161700 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 159 | 20231205 | 161600 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 160 | 20231205 | 161500 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 161 | 20231205 | 161400 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 162 | 20231205 | 161300 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 163 | 20231205 | 161200 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 164 | 20231205 | 161100 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 165 | 20231205 | 161000 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 166 | 20231205 | 160900 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 167 | 20231205 | 160800 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 168 | 20231205 | 160700 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 169 | 20231205 | 160600 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 170 | 20231205 | 160500 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 171 | 20231205 | 160400 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 172 | 20231205 | 160300 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 173 | 20231205 | 160200 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 174 | 20231205 | 160100 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 175 | 20231205 | 160000 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 176 | 20231205 | 155900 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 177 | 20231205 | 155800 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 178 | 20231205 | 155700 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 179 | 20231205 | 155600 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 180 | 20231205 | 155500 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 181 | 20231205 | 155400 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 182 | 20231205 | 155300 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 6632 |
| 183 | 20231205 | 155200 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 184 | 20231205 | 155100 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 185 | 20231205 | 155000 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 186 | 20231205 | 154900 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 187 | 20231205 | 154800 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 188 | 20231205 | 154700 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 189 | 20231205 | 154600 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 190 | 20231205 | 154500 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 191 | 20231205 | 154400 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 192 | 20231205 | 154300 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 193 | 20231205 | 154200 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 194 | 20231205 | 154100 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 195 | 20231205 | 154000 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 196 | 20231205 | 153900 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 197 | 20231205 | 153800 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 198 | 20231205 | 153700 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 199 | 20231205 | 153600 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 200 | 20231205 | 153500 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 201 | 20231205 | 153400 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 202 | 20231205 | 153300 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 203 | 20231205 | 153200 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 204 | 20231205 | 153100 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 0 |
| 205 | 20231205 | 153000 | 14455698900 | 72500 | 72500 | 72500 | 72500 | 6632 |
| 206 | 20231205 | 152900 | 13974878900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 207 | 20231205 | 152800 | 13974878900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 208 | 20231205 | 152700 | 13974878900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 209 | 20231205 | 152600 | 13974878900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 210 | 20231205 | 152500 | 13974878900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 211 | 20231205 | 152400 | 13974878900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 212 | 20231205 | 152300 | 13974878900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 213 | 20231205 | 152200 | 13974878900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 214 | 20231205 | 152100 | 13974878900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 215 | 20231205 | 152000 | 13974878900 | 72700 | 72700 | 72700 | 72700 | 0 |
| 216 | 20231205 | 151900 | 13974878900 | 72700 | 72700 | 72700 | 72600 | 254 |
| 217 | 20231205 | 151800 | 13956429900 | 72600 | 72700 | 72700 | 72500 | 602 |
| 218 | 20231205 | 151700 | 13912741800 | 72800 | 72600 | 72800 | 72500 | 1702 |
| 219 | 20231205 | 151600 | 13789125300 | 72600 | 72600 | 72600 | 72500 | 351 |
| 220 | 20231205 | 151500 | 13763644100 | 72500 | 72500 | 72600 | 72400 | 1175 |
| 221 | 20231205 | 151400 | 13678460500 | 72500 | 72600 | 72700 | 72500 | 313 |
| 222 | 20231205 | 151300 | 13655738700 | 72700 | 72700 | 72700 | 72600 | 361 |
| 223 | 20231205 | 151200 | 13629508200 | 72600 | 72600 | 72700 | 72500 | 149 |
| 224 | 20231205 | 151100 | 13618684700 | 72600 | 72500 | 72700 | 72500 | 271 |
| 225 | 20231205 | 151000 | 13599012100 | 72600 | 72700 | 72700 | 72600 | 747 |
| 226 | 20231205 | 150900 | 13544771200 | 72600 | 72600 | 72700 | 72500 | 502 |
| 227 | 20231205 | 150800 | 13508345100 | 72600 | 72700 | 72700 | 72500 | 927 |
| 228 | 20231205 | 150700 | 13441045100 | 72700 | 72500 | 72700 | 72500 | 1479 |
| 229 | 20231205 | 150600 | 13333744500 | 72500 | 72500 | 72600 | 72400 | 493 |
| 230 | 20231205 | 150500 | 13297975800 | 72400 | 72500 | 72600 | 72400 | 783 |
| 231 | 20231205 | 150400 | 13241205400 | 72600 | 72400 | 72600 | 72400 | 318 |
| 232 | 20231205 | 150300 | 13218159800 | 72500 | 72500 | 72600 | 72400 | 980 |
| 233 | 20231205 | 150200 | 13147099700 | 72600 | 72500 | 72700 | 72500 | 1137 |
| 234 | 20231205 | 150100 | 13064581600 | 72500 | 72600 | 72700 | 72500 | 936 |
| 235 | 20231205 | 150000 | 12996640600 | 72600 | 72600 | 72800 | 72600 | 145 |
| 236 | 20231205 | 145900 | 12986095800 | 72700 | 72600 | 72800 | 72600 | 339 |
| 237 | 20231205 | 145800 | 12961454100 | 72700 | 72600 | 72700 | 72600 | 350 |
| 238 | 20231205 | 145700 | 12936024700 | 72700 | 72800 | 72800 | 72600 | 4840 |
| 239 | 20231205 | 145600 | 12584482900 | 72700 | 72700 | 72800 | 72700 | 265 |
| 240 | 20231205 | 145500 | 12565211600 | 72700 | 72800 | 72900 | 72700 | 530 |
| 241 | 20231205 | 145400 | 12526633400 | 72800 | 72800 | 72900 | 72800 | 162 |
| 242 | 20231205 | 145300 | 12514837400 | 72800 | 72800 | 72900 | 72800 | 122 |
| 243 | 20231205 | 145200 | 12505949500 | 72800 | 72900 | 72900 | 72800 | 195 |
| 244 | 20231205 | 145100 | 12491751400 | 72800 | 72900 | 72900 | 72800 | 112 |
| 245 | 20231205 | 145000 | 12483596200 | 72900 | 72900 | 72900 | 72800 | 147 |
| 246 | 20231205 | 144900 | 12472888600 | 72800 | 72800 | 72900 | 72700 | 95 |
| 247 | 20231205 | 144800 | 12465969500 | 72800 | 72800 | 72900 | 72700 | 773 |
| 248 | 20231205 | 144700 | 12409699000 | 72800 | 72900 | 72900 | 72700 | 109 |
| 249 | 20231205 | 144600 | 12401763000 | 72800 | 72800 | 72900 | 72800 | 349 |
| 250 | 20231205 | 144500 | 12376346800 | 72900 | 72900 | 73000 | 72800 | 230 |
| 251 | 20231205 | 144400 | 12359584800 | 72900 | 73000 | 73000 | 72900 | 268 |
| 252 | 20231205 | 144300 | 12340044400 | 73000 | 72900 | 73000 | 72800 | 251 |
| 253 | 20231205 | 144200 | 12321747400 | 72800 | 72900 | 72900 | 72800 | 175 |
| 254 | 20231205 | 144100 | 12308997600 | 72800 | 73000 | 73000 | 72700 | 404 |
| 255 | 20231205 | 144000 | 12279586000 | 73000 | 72900 | 73000 | 72700 | 1492 |
| 256 | 20231205 | 143900 | 12170936900 | 72900 | 72700 | 72900 | 72700 | 549 |
| 257 | 20231205 | 143800 | 12130960000 | 72800 | 72900 | 73000 | 72700 | 946 |
| 258 | 20231205 | 143700 | 12062123300 | 72900 | 73000 | 73000 | 72900 | 82 |
| 259 | 20231205 | 143600 | 12056143800 | 72900 | 72800 | 72900 | 72800 | 238 |
| 260 | 20231205 | 143500 | 12038796600 | 72800 | 72800 | 72900 | 72800 | 740 |
| 261 | 20231205 | 143400 | 11984923300 | 72800 | 73000 | 73000 | 72800 | 663 |
| 262 | 20231205 | 143300 | 11936595400 | 73000 | 72900 | 73000 | 72900 | 404 |
| 263 | 20231205 | 143200 | 11907136600 | 72900 | 73000 | 73000 | 72900 | 64 |
| 264 | 20231205 | 143100 | 11902467800 | 73000 | 72900 | 73000 | 72900 | 222 |
| 265 | 20231205 | 143000 | 11886263900 | 72900 | 72900 | 73100 | 72900 | 450 |
| 266 | 20231205 | 142900 | 11853426700 | 72900 | 72900 | 73000 | 72900 | 529 |
| 267 | 20231205 | 142800 | 11814832900 | 72900 | 72900 | 73000 | 72900 | 199 |
| 268 | 20231205 | 142700 | 11800322100 | 72900 | 73000 | 73000 | 72800 | 450 |
| 269 | 20231205 | 142600 | 11767522300 | 73000 | 72900 | 73000 | 72900 | 384 |
| 270 | 20231205 | 142500 | 11739517500 | 72900 | 72900 | 73000 | 72900 | 149 |
| 271 | 20231205 | 142400 | 11728655200 | 73000 | 73000 | 73000 | 72900 | 294 |
| 272 | 20231205 | 142300 | 11707209900 | 73000 | 72900 | 73000 | 72900 | 399 |
| 273 | 20231205 | 142200 | 11678097400 | 73000 | 73100 | 73100 | 72900 | 127 |
| 274 | 20231205 | 142100 | 11668836100 | 73000 | 72900 | 73100 | 72800 | 242 |
| 275 | 20231205 | 142000 | 11651176900 | 72900 | 73000 | 73100 | 72900 | 1329 |
| 276 | 20231205 | 141900 | 11554278000 | 73000 | 73100 | 73100 | 72900 | 646 |
| 277 | 20231205 | 141800 | 11507117600 | 73100 | 73000 | 73100 | 73000 | 382 |
| 278 | 20231205 | 141700 | 11479225300 | 73000 | 73100 | 73200 | 73000 | 294 |
| 279 | 20231205 | 141600 | 11457732600 | 73100 | 73100 | 73300 | 73000 | 1610 |
| 280 | 20231205 | 141500 | 11340118700 | 73200 | 73100 | 73300 | 73100 | 440 |
| 281 | 20231205 | 141400 | 11307947000 | 73200 | 73200 | 73300 | 73200 | 80 |
| 282 | 20231205 | 141300 | 11302087800 | 73200 | 73300 | 73300 | 73200 | 622 |
| 283 | 20231205 | 141200 | 11256550500 | 73300 | 73200 | 73300 | 73200 | 520 |
| 284 | 20231205 | 141100 | 11218476900 | 73200 | 73500 | 73500 | 73200 | 55 |
| 285 | 20231205 | 141000 | 11214446600 | 73100 | 73000 | 73700 | 73000 | 3303 |
| 286 | 20231205 | 140900 | 10971692600 | 73000 | 73000 | 73100 | 72900 | 1460 |
| 287 | 20231205 | 140800 | 10865104000 | 73100 | 73100 | 73200 | 73000 | 4628 |
| 288 | 20231205 | 140700 | 10527048500 | 73200 | 73100 | 73200 | 73100 | 155 |
| 289 | 20231205 | 140600 | 10515714300 | 73200 | 73100 | 73200 | 73100 | 182 |
| 290 | 20231205 | 140500 | 10502401600 | 73200 | 73200 | 73200 | 73100 | 376 |
| 291 | 20231205 | 140400 | 10474882000 | 73200 | 73200 | 73300 | 73200 | 594 |
| 292 | 20231205 | 140300 | 10431400000 | 73300 | 73200 | 73300 | 73200 | 126 |
| 293 | 20231205 | 140200 | 10422174800 | 73300 | 73300 | 73400 | 73200 | 368 |
| 294 | 20231205 | 140100 | 10395205700 | 73300 | 73400 | 73400 | 73200 | 193 |
| 295 | 20231205 | 140000 | 10381055600 | 73300 | 73300 | 73300 | 73200 | 195 |
| 296 | 20231205 | 135900 | 10366771000 | 73300 | 73300 | 73300 | 73200 | 175 |
| 297 | 20231205 | 135800 | 10353950500 | 73300 | 73400 | 73400 | 73200 | 565 |
| 298 | 20231205 | 135700 | 10312538000 | 73300 | 73400 | 73400 | 73300 | 488 |
| 299 | 20231205 | 135600 | 10276765600 | 73300 | 73300 | 73400 | 73300 | 111 |
| 300 | 20231205 | 135500 | 10268620400 | 73300 | 73400 | 73400 | 73300 | 91 |
| 301 | 20231205 | 135400 | 10261948200 | 73300 | 73400 | 73400 | 73300 | 112 |
| 302 | 20231205 | 135300 | 10253737200 | 73300 | 73500 | 73500 | 73300 | 147 |
| 303 | 20231205 | 135200 | 10242953700 | 73500 | 73400 | 73500 | 73300 | 196 |
| 304 | 20231205 | 135100 | 10228580400 | 73300 | 73400 | 73500 | 73300 | 440 |
| 305 | 20231205 | 135000 | 10196322600 | 73400 | 73500 | 73500 | 73400 | 186 |
| 306 | 20231205 | 134900 | 10182669700 | 73500 | 73500 | 73500 | 73400 | 379 |
| 307 | 20231205 | 134800 | 10154845200 | 73500 | 73500 | 73500 | 73400 | 365 |
| 308 | 20231205 | 134700 | 10128035100 | 73500 | 73500 | 73500 | 73400 | 118 |
| 309 | 20231205 | 134600 | 10119372600 | 73500 | 73400 | 73500 | 73300 | 361 |
| 310 | 20231205 | 134500 | 10092877200 | 73400 | 73400 | 73400 | 73300 | 99 |
| 311 | 20231205 | 134400 | 10085615800 | 73400 | 73400 | 73400 | 73300 | 344 |
| 312 | 20231205 | 134300 | 10060398100 | 73400 | 73300 | 73500 | 73300 | 387 |
| 313 | 20231205 | 134200 | 10031990700 | 73400 | 73400 | 73400 | 73300 | 124 |
| 314 | 20231205 | 134100 | 10022895300 | 73300 | 73400 | 73500 | 73300 | 196 |
| 315 | 20231205 | 134000 | 10008511900 | 73400 | 73400 | 73500 | 73400 | 884 |
| 316 | 20231205 | 133900 | 9943552500 | 73400 | 73400 | 73500 | 73300 | 89 |
| 317 | 20231205 | 133800 | 9937020800 | 73400 | 73300 | 73500 | 73300 | 356 |
| 318 | 20231205 | 133700 | 9910891700 | 73300 | 73300 | 73400 | 73200 | 348 |
| 319 | 20231205 | 133600 | 9885386600 | 73400 | 73400 | 73400 | 73300 | 105 |
| 320 | 20231205 | 133500 | 9877685800 | 73400 | 73300 | 73400 | 73300 | 75 |
| 321 | 20231205 | 133400 | 9872185600 | 73300 | 73200 | 73400 | 73200 | 178 |
| 322 | 20231205 | 133300 | 9859145700 | 73200 | 73200 | 73300 | 73200 | 76 |
| 323 | 20231205 | 133200 | 9853581000 | 73300 | 73300 | 73300 | 73200 | 111 |
| 324 | 20231205 | 133100 | 9845447600 | 73200 | 73300 | 73400 | 73100 | 1146 |
| 325 | 20231205 | 133000 | 9761533000 | 73300 | 73300 | 73400 | 73300 | 90 |
| 326 | 20231205 | 132900 | 9754933700 | 73400 | 73300 | 73400 | 73300 | 138 |
| 327 | 20231205 | 132800 | 9744813500 | 73200 | 73200 | 73300 | 73200 | 136 |
| 328 | 20231205 | 132700 | 9734853100 | 73200 | 73300 | 73300 | 73100 | 901 |
| 329 | 20231205 | 132600 | 9668905800 | 73200 | 73300 | 73400 | 73200 | 1392 |
| 330 | 20231205 | 132500 | 9566868500 | 73400 | 73500 | 73500 | 73400 | 272 |
| 331 | 20231205 | 132400 | 9546901100 | 73500 | 73400 | 73500 | 73400 | 127 |
| 332 | 20231205 | 132300 | 9537579100 | 73400 | 73300 | 73600 | 73300 | 396 |
| 333 | 20231205 | 132200 | 9508504900 | 73400 | 73300 | 73400 | 73300 | 268 |
| 334 | 20231205 | 132100 | 9488854900 | 73300 | 73300 | 73400 | 73300 | 341 |
| 335 | 20231205 | 132000 | 9463858400 | 73300 | 73400 | 73400 | 73300 | 122 |
| 336 | 20231205 | 131900 | 9454914100 | 73300 | 73400 | 73500 | 73300 | 196 |
| 337 | 20231205 | 131800 | 9440526300 | 73400 | 73400 | 73500 | 73400 | 474 |
| 338 | 20231205 | 131700 | 9405733700 | 73400 | 73500 | 73600 | 73400 | 274 |
| 339 | 20231205 | 131600 | 9385605500 | 73600 | 73500 | 73600 | 73500 | 87 |
| 340 | 20231205 | 131500 | 9379210500 | 73600 | 73500 | 73600 | 73500 | 82 |
| 341 | 20231205 | 131400 | 9373178500 | 73600 | 73500 | 73600 | 73500 | 270 |
| 342 | 20231205 | 131300 | 9353332100 | 73500 | 73500 | 73600 | 73500 | 64 |
| 343 | 20231205 | 131200 | 9348627600 | 73600 | 73500 | 73600 | 73500 | 123 |
| 344 | 20231205 | 131100 | 9339581300 | 73500 | 73500 | 73600 | 73500 | 136 |
| 345 | 20231205 | 131000 | 9329584300 | 73600 | 73600 | 73600 | 73500 | 46 |
| 346 | 20231205 | 130900 | 9326201600 | 73500 | 73600 | 73600 | 73500 | 305 |
| 347 | 20231205 | 130800 | 9303780000 | 73500 | 73500 | 73600 | 73500 | 137 |
| 348 | 20231205 | 130700 | 9293708300 | 73500 | 73500 | 73600 | 73500 | 64 |
| 349 | 20231205 | 130600 | 9289002500 | 73500 | 73500 | 73500 | 73500 | 80 |
| 350 | 20231205 | 130500 | 9283122500 | 73600 | 73600 | 73600 | 73500 | 306 |
| 351 | 20231205 | 130400 | 9260626600 | 73500 | 73500 | 73600 | 73500 | 225 |
| 352 | 20231205 | 130300 | 9244087600 | 73500 | 73600 | 73600 | 73500 | 739 |
| 353 | 20231205 | 130200 | 9189748400 | 73600 | 73700 | 73800 | 73600 | 326 |
| 354 | 20231205 | 130100 | 9165723800 | 73700 | 73700 | 73800 | 73700 | 1235 |
| 355 | 20231205 | 130000 | 9074691500 | 73800 | 73800 | 73900 | 73700 | 236 |
| 356 | 20231205 | 125900 | 9057276100 | 73900 | 73800 | 73900 | 73800 | 63 |
| 357 | 20231205 | 125800 | 9052625200 | 73900 | 73900 | 73900 | 73800 | 188 |
| 358 | 20231205 | 125700 | 9038745100 | 73800 | 73900 | 73900 | 73800 | 45 |
| 359 | 20231205 | 125600 | 9035422800 | 73800 | 73800 | 73900 | 73800 | 40 |
| 360 | 20231205 | 125500 | 9032470700 | 73800 | 73800 | 73900 | 73800 | 313 |
| 361 | 20231205 | 125400 | 9009367200 | 73800 | 73800 | 73900 | 73800 | 80 |
| 362 | 20231205 | 125300 | 9003460800 | 73900 | 73800 | 73900 | 73800 | 66 |
| 363 | 20231205 | 125200 | 8998589800 | 73800 | 73700 | 73900 | 73700 | 112 |
| 364 | 20231205 | 125100 | 8990325000 | 73700 | 73800 | 73800 | 73700 | 318 |
| 365 | 20231205 | 125000 | 8966865100 | 73700 | 73800 | 73800 | 73700 | 200 |
| 366 | 20231205 | 124900 | 8952108900 | 73800 | 73800 | 73900 | 73800 | 163 |
| 367 | 20231205 | 124800 | 8940078400 | 73800 | 73800 | 73900 | 73800 | 221 |
| 368 | 20231205 | 124700 | 8923763400 | 73800 | 73900 | 73900 | 73800 | 83 |
| 369 | 20231205 | 124600 | 8917635000 | 73800 | 73800 | 73900 | 73800 | 104 |
| 370 | 20231205 | 124500 | 8909959700 | 73800 | 73800 | 73900 | 73800 | 213 |
| 371 | 20231205 | 124400 | 8894235800 | 73800 | 73800 | 73900 | 73800 | 711 |
| 372 | 20231205 | 124300 | 8841710600 | 73700 | 73800 | 73800 | 73700 | 114 |
| 373 | 20231205 | 124200 | 8833300100 | 73800 | 73800 | 73900 | 73700 | 390 |
| 374 | 20231205 | 124100 | 8804512700 | 73900 | 73900 | 73900 | 73800 | 124 |
| 375 | 20231205 | 124000 | 8795355600 | 73800 | 73900 | 73900 | 73800 | 48 |
| 376 | 20231205 | 123900 | 8791812800 | 73900 | 73900 | 73900 | 73700 | 222 |
| 377 | 20231205 | 123800 | 8775428800 | 73800 | 73800 | 73900 | 73800 | 172 |
| 378 | 20231205 | 123700 | 8762731100 | 73800 | 73800 | 73900 | 73800 | 86 |
| 379 | 20231205 | 123600 | 8756383200 | 73700 | 73800 | 73800 | 73700 | 229 |
| 380 | 20231205 | 123500 | 8739483700 | 73800 | 73800 | 73900 | 73800 | 264 |
| 381 | 20231205 | 123400 | 8719995400 | 73800 | 73800 | 73900 | 73800 | 164 |
| 382 | 20231205 | 123300 | 8707890200 | 73800 | 73800 | 73800 | 73800 | 146 |
| 383 | 20231205 | 123200 | 8697115400 | 73800 | 73900 | 73900 | 73800 | 190 |
| 384 | 20231205 | 123100 | 8683085300 | 73900 | 73800 | 73900 | 73800 | 69 |
| 385 | 20231205 | 123000 | 8677987500 | 73900 | 74000 | 74000 | 73900 | 194 |
| 386 | 20231205 | 122900 | 8663650800 | 74000 | 73900 | 74000 | 73800 | 138 |
| 387 | 20231205 | 122800 | 8653452500 | 73900 | 73800 | 73900 | 73800 | 901 |
| 388 | 20231205 | 122700 | 8586909000 | 73700 | 73800 | 73900 | 73700 | 380 |
| 389 | 20231205 | 122600 | 8558856600 | 73800 | 73800 | 73800 | 73800 | 186 |
| 390 | 20231205 | 122500 | 8545129800 | 73800 | 73700 | 73800 | 73700 | 199 |
| 391 | 20231205 | 122400 | 8530445300 | 73800 | 73700 | 73800 | 73700 | 277 |
| 392 | 20231205 | 122300 | 8510004900 | 73700 | 73700 | 73800 | 73700 | 105 |
| 393 | 20231205 | 122200 | 8502265800 | 73600 | 73700 | 73700 | 73600 | 88 |
| 394 | 20231205 | 122100 | 8495781400 | 73800 | 73800 | 73800 | 73700 | 174 |
| 395 | 20231205 | 122000 | 8482948500 | 73600 | 73600 | 73800 | 73600 | 611 |
| 396 | 20231205 | 121900 | 8437959600 | 73700 | 73900 | 73900 | 73600 | 248 |
| 397 | 20231205 | 121800 | 8419673800 | 73900 | 73800 | 73900 | 73700 | 977 |
| 398 | 20231205 | 121700 | 8347529400 | 73700 | 73700 | 73800 | 73700 | 136 |
| 399 | 20231205 | 121600 | 8337505200 | 73700 | 73600 | 73700 | 73600 | 127 |
| 400 | 20231205 | 121500 | 8328156200 | 73600 | 73600 | 73700 | 73600 | 178 |
| 401 | 20231205 | 121400 | 8315043200 | 73600 | 73700 | 73700 | 73600 | 25 |
| 402 | 20231205 | 121300 | 8313200800 | 73700 | 73700 | 73800 | 73600 | 236 |
| 403 | 20231205 | 121200 | 8295812900 | 73600 | 73600 | 73600 | 73600 | 196 |
| 404 | 20231205 | 121100 | 8281387300 | 73700 | 73600 | 73700 | 73600 | 285 |
| 405 | 20231205 | 121000 | 8260404200 | 73700 | 73800 | 73800 | 73700 | 308 |
| 406 | 20231205 | 120900 | 8237701900 | 73700 | 73800 | 73800 | 73700 | 206 |
| 407 | 20231205 | 120800 | 8222506800 | 73800 | 73700 | 73900 | 73700 | 1310 |
| 408 | 20231205 | 120700 | 8125828000 | 73800 | 73800 | 73800 | 73700 | 200 |
| 409 | 20231205 | 120600 | 8111083600 | 73800 | 73800 | 73800 | 73700 | 150 |
| 410 | 20231205 | 120500 | 8100016900 | 73800 | 73700 | 73900 | 73700 | 314 |
| 411 | 20231205 | 120400 | 8076840300 | 73700 | 73800 | 73900 | 73700 | 493 |
| 412 | 20231205 | 120300 | 8040457000 | 73800 | 73700 | 73800 | 73700 | 34 |
| 413 | 20231205 | 120200 | 8037949300 | 73700 | 73700 | 73700 | 73700 | 229 |
| 414 | 20231205 | 120100 | 8021072000 | 73700 | 73700 | 73800 | 73600 | 167 |
| 415 | 20231205 | 120000 | 8008764300 | 73700 | 73700 | 73800 | 73700 | 506 |
| 416 | 20231205 | 115900 | 7971470800 | 73700 | 73800 | 73900 | 73700 | 329 |
| 417 | 20231205 | 115800 | 7947170100 | 73900 | 73700 | 73900 | 73700 | 213 |
| 418 | 20231205 | 115700 | 7931449000 | 73900 | 73900 | 73900 | 73700 | 118 |
| 419 | 20231205 | 115600 | 7922734800 | 73800 | 73700 | 73800 | 73600 | 105 |
| 420 | 20231205 | 115500 | 7915000700 | 73800 | 73700 | 73800 | 73700 | 160 |
| 421 | 20231205 | 115400 | 7903207400 | 73700 | 73700 | 73800 | 73600 | 99 |
| 422 | 20231205 | 115300 | 7895911200 | 73700 | 73700 | 73800 | 73600 | 689 |
| 423 | 20231205 | 115200 | 7845089500 | 73700 | 73600 | 73700 | 73600 | 252 |
| 424 | 20231205 | 115100 | 7826518900 | 73600 | 73600 | 73700 | 73600 | 130 |
| 425 | 20231205 | 115000 | 7816946200 | 73600 | 73700 | 73700 | 73600 | 69 |
| 426 | 20231205 | 114900 | 7811864400 | 73600 | 73700 | 73700 | 73600 | 147 |
| 427 | 20231205 | 114800 | 7801044300 | 73700 | 73600 | 73700 | 73600 | 81 |
| 428 | 20231205 | 114700 | 7795076000 | 73600 | 73700 | 73700 | 73600 | 98 |
| 429 | 20231205 | 114600 | 7787861700 | 73700 | 73600 | 73700 | 73500 | 192 |
| 430 | 20231205 | 114500 | 7773735900 | 73500 | 73500 | 73600 | 73500 | 117 |
| 431 | 20231205 | 114400 | 7765133900 | 73600 | 73500 | 73600 | 73500 | 102 |
| 432 | 20231205 | 114300 | 7757630100 | 73500 | 73700 | 73700 | 73500 | 27 |
| 433 | 20231205 | 114200 | 7755642800 | 73600 | 73500 | 73600 | 73500 | 115 |
| 434 | 20231205 | 114100 | 7747180500 | 73500 | 73400 | 73500 | 73400 | 124 |
| 435 | 20231205 | 114000 | 7738067600 | 73400 | 73400 | 73500 | 73400 | 275 |
| 436 | 20231205 | 113900 | 7717867500 | 73500 | 73500 | 73500 | 73400 | 95 |
| 437 | 20231205 | 113800 | 7710893200 | 73400 | 73400 | 73500 | 73400 | 123 |
| 438 | 20231205 | 113700 | 7701858600 | 73400 | 73400 | 73500 | 73400 | 154 |
| 439 | 20231205 | 113600 | 7690554000 | 73500 | 73500 | 73600 | 73500 | 78 |
| 440 | 20231205 | 113500 | 7684819100 | 73600 | 73500 | 73600 | 73500 | 50 |
| 441 | 20231205 | 113400 | 7681141100 | 73500 | 73400 | 73500 | 73400 | 93 |
| 442 | 20231205 | 113300 | 7674314200 | 73400 | 73500 | 73500 | 73300 | 222 |
| 443 | 20231205 | 113200 | 7658010800 | 73300 | 73400 | 73500 | 73300 | 55 |
| 444 | 20231205 | 113100 | 7653975300 | 73400 | 73400 | 73500 | 73400 | 57 |
| 445 | 20231205 | 113000 | 7649787300 | 73400 | 73500 | 73500 | 73400 | 75 |
| 446 | 20231205 | 112900 | 7644276100 | 73600 | 73500 | 73600 | 73500 | 105 |
| 447 | 20231205 | 112800 | 7636556200 | 73600 | 73400 | 73600 | 73400 | 78 |
| 448 | 20231205 | 112700 | 7630823800 | 73500 | 73300 | 73500 | 73300 | 171 |
| 449 | 20231205 | 112600 | 7618280300 | 73300 | 73400 | 73400 | 73300 | 66 |
| 450 | 20231205 | 112500 | 7613439500 | 73400 | 73400 | 73500 | 73400 | 121 |
| 451 | 20231205 | 112400 | 7604556500 | 73400 | 73300 | 73400 | 73300 | 110 |
| 452 | 20231205 | 112300 | 7596484000 | 73300 | 73400 | 73400 | 73300 | 243 |
| 453 | 20231205 | 112200 | 7578670100 | 73500 | 73300 | 73500 | 73300 | 81 |
| 454 | 20231205 | 112100 | 7572728700 | 73300 | 73400 | 73400 | 73200 | 256 |
| 455 | 20231205 | 112000 | 7553962200 | 73400 | 73400 | 73400 | 73300 | 195 |
| 456 | 20231205 | 111900 | 7539657300 | 73300 | 73400 | 73400 | 73300 | 138 |
| 457 | 20231205 | 111800 | 7529532100 | 73300 | 73300 | 73400 | 73300 | 150 |
| 458 | 20231205 | 111700 | 7518524700 | 73300 | 73300 | 73400 | 73300 | 149 |
| 459 | 20231205 | 111600 | 7507602100 | 73400 | 73300 | 73500 | 73300 | 195 |
| 460 | 20231205 | 111500 | 7493291400 | 73300 | 73500 | 73500 | 73300 | 91 |
| 461 | 20231205 | 111400 | 7486611400 | 73500 | 73400 | 73500 | 73300 | 161 |
| 462 | 20231205 | 111300 | 7474796700 | 73400 | 73500 | 73500 | 73400 | 143 |
| 463 | 20231205 | 111200 | 7464297500 | 73500 | 73400 | 73500 | 73400 | 93 |
| 464 | 20231205 | 111100 | 7457468900 | 73400 | 73400 | 73500 | 73400 | 115 |
| 465 | 20231205 | 111000 | 7449023700 | 73400 | 73500 | 73500 | 73400 | 95 |
| 466 | 20231205 | 110900 | 7442044600 | 73500 | 73500 | 73500 | 73400 | 195 |
| 467 | 20231205 | 110800 | 7427713600 | 73500 | 73500 | 73500 | 73400 | 364 |
| 468 | 20231205 | 110700 | 7400972400 | 73400 | 73300 | 73400 | 73300 | 136 |
| 469 | 20231205 | 110600 | 7390998100 | 73200 | 73300 | 73500 | 73200 | 618 |
| 470 | 20231205 | 110500 | 7345689700 | 73300 | 73500 | 73500 | 73300 | 206 |
| 471 | 20231205 | 110400 | 7330583100 | 73500 | 73400 | 73500 | 73200 | 207 |
| 472 | 20231205 | 110300 | 7315394100 | 73300 | 73400 | 73400 | 73300 | 310 |
| 473 | 20231205 | 110200 | 7292657200 | 73400 | 73400 | 73500 | 73300 | 72 |
| 474 | 20231205 | 110100 | 7287371600 | 73400 | 73500 | 73500 | 73400 | 190 |
| 475 | 20231205 | 110000 | 7273420600 | 73400 | 73600 | 73600 | 73300 | 986 |
| 476 | 20231205 | 105900 | 7201028800 | 73500 | 73500 | 73600 | 73500 | 50 |
| 477 | 20231205 | 105800 | 7197352700 | 73500 | 73700 | 73700 | 73500 | 78 |
| 478 | 20231205 | 105700 | 7191609700 | 73700 | 73900 | 73900 | 73600 | 356 |
| 479 | 20231205 | 105600 | 7165403400 | 73800 | 73700 | 73800 | 73700 | 276 |
| 480 | 20231205 | 105500 | 7145039500 | 73700 | 73700 | 73800 | 73700 | 56 |
| 481 | 20231205 | 105400 | 7140911800 | 73700 | 73800 | 73800 | 73700 | 105 |
| 482 | 20231205 | 105300 | 7133165400 | 73800 | 73800 | 73900 | 73800 | 106 |
| 483 | 20231205 | 105200 | 7125341600 | 73800 | 73700 | 73900 | 73700 | 219 |
| 484 | 20231205 | 105100 | 7109164700 | 73700 | 73700 | 73800 | 73600 | 180 |
| 485 | 20231205 | 105000 | 7095901200 | 73700 | 73700 | 73700 | 73600 | 175 |
| 486 | 20231205 | 104900 | 7083005300 | 73700 | 73600 | 73700 | 73600 | 30 |
| 487 | 20231205 | 104800 | 7080795800 | 73700 | 73700 | 73700 | 73600 | 81 |
| 488 | 20231205 | 104700 | 7074828500 | 73600 | 73700 | 73700 | 73600 | 332 |
| 489 | 20231205 | 104600 | 7050372100 | 73800 | 73700 | 73800 | 73700 | 60 |
| 490 | 20231205 | 104500 | 7045947300 | 73800 | 73700 | 73800 | 73600 | 70 |
| 491 | 20231205 | 104400 | 7040787700 | 73700 | 73600 | 73700 | 73600 | 329 |
| 492 | 20231205 | 104300 | 7016557600 | 73700 | 73700 | 73800 | 73600 | 363 |
| 493 | 20231205 | 104200 | 6989792000 | 73800 | 73600 | 73800 | 73600 | 155 |
| 494 | 20231205 | 104100 | 6978366600 | 73600 | 73600 | 73600 | 73500 | 367 |
| 495 | 20231205 | 104000 | 6951367700 | 73500 | 73700 | 73800 | 73500 | 491 |
| 496 | 20231205 | 103900 | 6915217400 | 73800 | 73900 | 73900 | 73700 | 75 |
| 497 | 20231205 | 103800 | 6909683300 | 73700 | 73800 | 73900 | 73700 | 305 |
| 498 | 20231205 | 103700 | 6887192800 | 73800 | 74000 | 74000 | 73700 | 502 |
| 499 | 20231205 | 103600 | 6850124700 | 74000 | 74100 | 74100 | 74000 | 258 |
| 500 | 20231205 | 103500 | 6831030200 | 74100 | 74200 | 74200 | 74000 | 314 |
| 501 | 20231205 | 103400 | 6807758000 | 74100 | 73900 | 74200 | 73900 | 1698 |
| 502 | 20231205 | 103300 | 6681997200 | 73900 | 74000 | 74000 | 73800 | 391 |
| 503 | 20231205 | 103200 | 6653103300 | 73800 | 74000 | 74000 | 73800 | 245 |
| 504 | 20231205 | 103100 | 6634992000 | 74000 | 73900 | 74000 | 73800 | 679 |
| 505 | 20231205 | 103000 | 6584796700 | 74000 | 74000 | 74000 | 73900 | 251 |
| 506 | 20231205 | 102900 | 6566237400 | 74000 | 74000 | 74000 | 73800 | 697 |
| 507 | 20231205 | 102800 | 6514723600 | 74000 | 74000 | 74000 | 73800 | 1104 |
| 508 | 20231205 | 102700 | 6433110100 | 74000 | 74100 | 74100 | 74000 | 249 |
| 509 | 20231205 | 102600 | 6414662700 | 74000 | 74100 | 74100 | 74000 | 253 |
| 510 | 20231205 | 102500 | 6395924300 | 74100 | 74000 | 74100 | 74000 | 312 |
| 511 | 20231205 | 102400 | 6372814400 | 74000 | 74200 | 74200 | 74000 | 380 |
| 512 | 20231205 | 102300 | 6344658200 | 74200 | 74100 | 74200 | 74100 | 412 |
| 513 | 20231205 | 102200 | 6314110200 | 74100 | 74200 | 74300 | 74000 | 420 |
| 514 | 20231205 | 102100 | 6282988300 | 74200 | 74100 | 74200 | 74000 | 250 |
| 515 | 20231205 | 102000 | 6264452700 | 74100 | 74100 | 74200 | 74000 | 1013 |
| 516 | 20231205 | 101900 | 6189386300 | 74000 | 74000 | 74000 | 73900 | 380 |
| 517 | 20231205 | 101800 | 6161276200 | 74000 | 73900 | 74000 | 73900 | 186 |
| 518 | 20231205 | 101700 | 6147523300 | 74000 | 73900 | 74000 | 73800 | 3188 |
| 519 | 20231205 | 101600 | 5911743800 | 73900 | 73800 | 74000 | 73800 | 475 |
| 520 | 20231205 | 101500 | 5876644400 | 73800 | 74000 | 74000 | 73800 | 668 |
| 521 | 20231205 | 101400 | 5827277900 | 73900 | 73900 | 74000 | 73800 | 799 |
| 522 | 20231205 | 101300 | 5768224900 | 73900 | 73800 | 73900 | 73800 | 614 |
| 523 | 20231205 | 101200 | 5722857900 | 73800 | 73800 | 73900 | 73700 | 333 |
| 524 | 20231205 | 101100 | 5698273900 | 73800 | 73600 | 73800 | 73600 | 301 |
| 525 | 20231205 | 101000 | 5676085200 | 73600 | 73700 | 73800 | 73600 | 202 |
| 526 | 20231205 | 100900 | 5661188200 | 73700 | 73700 | 73700 | 73600 | 322 |
| 527 | 20231205 | 100800 | 5637460800 | 73600 | 73700 | 73800 | 73600 | 418 |
| 528 | 20231205 | 100700 | 5606656100 | 73700 | 73500 | 73700 | 73500 | 620 |
| 529 | 20231205 | 100600 | 5561026900 | 73500 | 73500 | 73600 | 73500 | 406 |
| 530 | 20231205 | 100500 | 5531178300 | 73400 | 73500 | 73600 | 73300 | 911 |
| 531 | 20231205 | 100400 | 5464231700 | 73500 | 73400 | 73500 | 73300 | 434 |
| 532 | 20231205 | 100300 | 5432369700 | 73300 | 73200 | 73300 | 73200 | 170 |
| 533 | 20231205 | 100200 | 5419913500 | 73200 | 73300 | 73300 | 73200 | 176 |
| 534 | 20231205 | 100100 | 5407028100 | 73300 | 73400 | 73400 | 73300 | 319 |
| 535 | 20231205 | 100000 | 5383634600 | 73400 | 73100 | 73400 | 73100 | 471 |
| 536 | 20231205 | 095900 | 5349149200 | 73000 | 73100 | 73100 | 73000 | 657 |
| 537 | 20231205 | 095800 | 5301182300 | 73100 | 73200 | 73300 | 73000 | 992 |
| 538 | 20231205 | 095700 | 5228626900 | 73200 | 73300 | 73300 | 73200 | 322 |
| 539 | 20231205 | 095600 | 5205045600 | 73300 | 73300 | 73400 | 73300 | 323 |
| 540 | 20231205 | 095500 | 5181369100 | 73300 | 73400 | 73400 | 73300 | 383 |
| 541 | 20231205 | 095400 | 5153294200 | 73400 | 73500 | 73500 | 73400 | 383 |
| 542 | 20231205 | 095300 | 5125165700 | 73600 | 73600 | 73600 | 73400 | 232 |
| 543 | 20231205 | 095200 | 5108106100 | 73500 | 73400 | 73600 | 73400 | 613 |
| 544 | 20231205 | 095100 | 5063051300 | 73400 | 73300 | 73400 | 73300 | 372 |
| 545 | 20231205 | 095000 | 5035750400 | 73400 | 73300 | 73400 | 73300 | 246 |
| 546 | 20231205 | 094900 | 5017709600 | 73300 | 73300 | 73400 | 73300 | 156 |
| 547 | 20231205 | 094800 | 5006270600 | 73300 | 73400 | 73400 | 73300 | 347 |
| 548 | 20231205 | 094700 | 4980833400 | 73300 | 73300 | 73400 | 73300 | 392 |
| 549 | 20231205 | 094600 | 4952084600 | 73300 | 73300 | 73400 | 73200 | 374 |
| 550 | 20231205 | 094500 | 4924675600 | 73300 | 73200 | 73300 | 73200 | 602 |
| 551 | 20231205 | 094400 | 4880591000 | 73100 | 72800 | 73100 | 72700 | 932 |
| 552 | 20231205 | 094300 | 4812598100 | 72900 | 72800 | 72900 | 72700 | 1108 |
| 553 | 20231205 | 094200 | 4731952300 | 72800 | 72800 | 72900 | 72700 | 511 |
| 554 | 20231205 | 094100 | 4694750400 | 72800 | 72900 | 72900 | 72800 | 786 |
| 555 | 20231205 | 094000 | 4637501800 | 72900 | 72900 | 73000 | 72800 | 519 |
| 556 | 20231205 | 093900 | 4599673300 | 72900 | 73000 | 73100 | 72900 | 691 |
| 557 | 20231205 | 093800 | 4549246700 | 73100 | 73100 | 73300 | 73000 | 432 |
| 558 | 20231205 | 093700 | 4517657500 | 73100 | 73300 | 73300 | 73100 | 479 |
| 559 | 20231205 | 093600 | 4482587300 | 73200 | 73000 | 73300 | 73000 | 610 |
| 560 | 20231205 | 093500 | 4437921300 | 73000 | 73100 | 73200 | 72900 | 700 |
| 561 | 20231205 | 093400 | 4386788900 | 73100 | 73100 | 73200 | 73000 | 296 |
| 562 | 20231205 | 093300 | 4365156100 | 73100 | 72800 | 73100 | 72800 | 1711 |
| 563 | 20231205 | 093200 | 4240217000 | 72900 | 72800 | 72900 | 72800 | 193 |
| 564 | 20231205 | 093100 | 4226164600 | 72800 | 72900 | 72900 | 72800 | 71 |
| 565 | 20231205 | 093000 | 4220995600 | 72900 | 72800 | 72900 | 72800 | 159 |
| 566 | 20231205 | 092900 | 4209412700 | 72900 | 72900 | 73000 | 72800 | 318 |
| 567 | 20231205 | 092800 | 4186223400 | 72900 | 72900 | 72900 | 72800 | 514 |
| 568 | 20231205 | 092700 | 4148758500 | 72900 | 73000 | 73000 | 72800 | 326 |
| 569 | 20231205 | 092600 | 4124992500 | 73000 | 72700 | 73000 | 72500 | 2789 |
| 570 | 20231205 | 092500 | 3922265000 | 72700 | 72600 | 72700 | 72500 | 751 |
| 571 | 20231205 | 092400 | 3867710900 | 72600 | 72600 | 72600 | 72500 | 484 |
| 572 | 20231205 | 092300 | 3832593300 | 72600 | 72600 | 72600 | 72500 | 75 |
| 573 | 20231205 | 092200 | 3827151600 | 72500 | 72500 | 72600 | 72500 | 520 |
| 574 | 20231205 | 092100 | 3789429500 | 72500 | 72700 | 72700 | 72500 | 409 |
| 575 | 20231205 | 092000 | 3759729800 | 72700 | 72500 | 72700 | 72500 | 494 |
| 576 | 20231205 | 091900 | 3723892100 | 72500 | 72500 | 72500 | 72400 | 446 |
| 577 | 20231205 | 091800 | 3691563300 | 72400 | 72500 | 72500 | 72400 | 896 |
| 578 | 20231205 | 091700 | 3626672100 | 72500 | 72300 | 72500 | 72300 | 456 |
| 579 | 20231205 | 091600 | 3593658600 | 72300 | 72400 | 72400 | 72200 | 1456 |
| 580 | 20231205 | 091500 | 3488373800 | 72400 | 72600 | 72600 | 72300 | 1588 |
| 581 | 20231205 | 091400 | 3373336000 | 72600 | 72700 | 72700 | 72400 | 1455 |
| 582 | 20231205 | 091300 | 3267796100 | 72700 | 72700 | 72800 | 72500 | 954 |
| 583 | 20231205 | 091200 | 3198453200 | 72700 | 72400 | 72800 | 72400 | 832 |
| 584 | 20231205 | 091100 | 3138029500 | 72400 | 72600 | 72600 | 72300 | 2929 |
| 585 | 20231205 | 091000 | 2925865700 | 72600 | 72400 | 72700 | 72200 | 1123 |
| 586 | 20231205 | 090900 | 2844517200 | 72400 | 72200 | 72500 | 72100 | 424 |
| 587 | 20231205 | 090800 | 2813838600 | 72100 | 72600 | 72600 | 72000 | 8801 |
| 588 | 20231205 | 090700 | 2177867100 | 72500 | 72500 | 72600 | 72500 | 1638 |
| 589 | 20231205 | 090600 | 2058988300 | 72400 | 72500 | 72800 | 72400 | 2238 |
| 590 | 20231205 | 090500 | 1896643500 | 72400 | 72700 | 72700 | 72200 | 6497 |
| 591 | 20231205 | 090400 | 1425847200 | 72700 | 72800 | 72900 | 72700 | 2327 |
| 592 | 20231205 | 090300 | 1256473000 | 72800 | 73300 | 73300 | 72600 | 8448 |
| 593 | 20231205 | 090200 | 639793700 | 73300 | 73100 | 73400 | 73100 | 1287 |
| 594 | 20231205 | 090100 | 545587800 | 73100 | 73900 | 73900 | 73100 | 1333 |
| 595 | 20231205 | 090000 | 447896700 | 73800 | 73900 | 73900 | 72900 | 6096 |