31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 183000 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 6168 |
| 3 | 20231208 | 182900 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 4 | 20231208 | 182800 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 5 | 20231208 | 182700 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 6 | 20231208 | 182600 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 7 | 20231208 | 182500 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 8 | 20231208 | 182400 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 9 | 20231208 | 182300 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 10 | 20231208 | 182200 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 11 | 20231208 | 182100 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 12 | 20231208 | 182000 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 13 | 20231208 | 181900 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 14 | 20231208 | 181800 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 15 | 20231208 | 181700 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 16 | 20231208 | 181600 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 17 | 20231208 | 181500 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 18 | 20231208 | 181400 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 19 | 20231208 | 181300 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 20 | 20231208 | 181200 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 21 | 20231208 | 181100 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 22 | 20231208 | 181000 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 23 | 20231208 | 180900 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 24 | 20231208 | 180800 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 25 | 20231208 | 180700 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 26 | 20231208 | 180600 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 27 | 20231208 | 180500 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 28 | 20231208 | 180400 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 29 | 20231208 | 180300 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 30 | 20231208 | 180200 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 31 | 20231208 | 180100 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 32 | 20231208 | 180000 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 6168 |
| 33 | 20231208 | 175900 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 34 | 20231208 | 175800 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 35 | 20231208 | 175700 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 36 | 20231208 | 175600 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 37 | 20231208 | 175500 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 38 | 20231208 | 175400 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 39 | 20231208 | 175300 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 40 | 20231208 | 175200 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 41 | 20231208 | 175100 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 42 | 20231208 | 175000 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 43 | 20231208 | 174900 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 44 | 20231208 | 174800 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 45 | 20231208 | 174700 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 46 | 20231208 | 174600 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 47 | 20231208 | 174500 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 48 | 20231208 | 174400 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 49 | 20231208 | 174300 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 50 | 20231208 | 174200 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 51 | 20231208 | 174100 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 52 | 20231208 | 174000 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 53 | 20231208 | 173900 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 54 | 20231208 | 173800 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 55 | 20231208 | 173700 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 56 | 20231208 | 173600 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 57 | 20231208 | 173500 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 58 | 20231208 | 173400 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 59 | 20231208 | 173300 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 60 | 20231208 | 173200 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 61 | 20231208 | 173100 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 62 | 20231208 | 173000 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 6168 |
| 63 | 20231208 | 172900 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 64 | 20231208 | 172800 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 65 | 20231208 | 172700 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 66 | 20231208 | 172600 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 67 | 20231208 | 172500 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 68 | 20231208 | 172400 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 69 | 20231208 | 172300 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 70 | 20231208 | 172200 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 71 | 20231208 | 172100 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 72 | 20231208 | 172000 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 73 | 20231208 | 171900 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 74 | 20231208 | 171800 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 75 | 20231208 | 171700 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 76 | 20231208 | 171600 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 77 | 20231208 | 171500 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 78 | 20231208 | 171400 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 79 | 20231208 | 171300 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 80 | 20231208 | 171200 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 81 | 20231208 | 171100 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 82 | 20231208 | 171000 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 83 | 20231208 | 170900 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 84 | 20231208 | 170800 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 85 | 20231208 | 170700 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 86 | 20231208 | 170600 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 87 | 20231208 | 170500 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 88 | 20231208 | 170400 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 89 | 20231208 | 170300 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 90 | 20231208 | 170200 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 91 | 20231208 | 170100 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 92 | 20231208 | 170000 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 6168 |
| 93 | 20231208 | 165900 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 94 | 20231208 | 165800 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 95 | 20231208 | 165700 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 96 | 20231208 | 165600 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 97 | 20231208 | 165500 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 98 | 20231208 | 165400 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 99 | 20231208 | 165300 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 100 | 20231208 | 165200 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 101 | 20231208 | 165100 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 102 | 20231208 | 165000 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 103 | 20231208 | 164900 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 104 | 20231208 | 164800 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 105 | 20231208 | 164700 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 106 | 20231208 | 164600 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 107 | 20231208 | 164500 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 108 | 20231208 | 164400 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 109 | 20231208 | 164300 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 110 | 20231208 | 164200 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 111 | 20231208 | 164100 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 112 | 20231208 | 164000 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 113 | 20231208 | 163900 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 114 | 20231208 | 163800 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 115 | 20231208 | 163700 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 116 | 20231208 | 163600 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 117 | 20231208 | 163500 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 118 | 20231208 | 163400 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 119 | 20231208 | 163300 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 120 | 20231208 | 163200 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 121 | 20231208 | 163100 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 122 | 20231208 | 163000 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 6168 |
| 123 | 20231208 | 162900 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 124 | 20231208 | 162800 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 125 | 20231208 | 162700 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 126 | 20231208 | 162600 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 127 | 20231208 | 162500 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 128 | 20231208 | 162400 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 129 | 20231208 | 162300 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 130 | 20231208 | 162200 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 131 | 20231208 | 162100 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 132 | 20231208 | 162000 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 133 | 20231208 | 161900 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 134 | 20231208 | 161800 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 135 | 20231208 | 161700 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 136 | 20231208 | 161600 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 137 | 20231208 | 161500 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 138 | 20231208 | 161400 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 139 | 20231208 | 161300 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 140 | 20231208 | 161200 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 141 | 20231208 | 161100 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 142 | 20231208 | 161000 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 143 | 20231208 | 160900 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 144 | 20231208 | 160800 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 145 | 20231208 | 160700 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 146 | 20231208 | 160600 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 147 | 20231208 | 160500 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 148 | 20231208 | 160400 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 149 | 20231208 | 160300 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 150 | 20231208 | 160200 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 151 | 20231208 | 160100 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 152 | 20231208 | 160000 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 6168 |
| 153 | 20231208 | 155900 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 154 | 20231208 | 155800 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 155 | 20231208 | 155700 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 156 | 20231208 | 155600 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 157 | 20231208 | 155500 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 158 | 20231208 | 155400 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 159 | 20231208 | 155300 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 160 | 20231208 | 155200 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 161 | 20231208 | 155100 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 162 | 20231208 | 155000 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 163 | 20231208 | 154900 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 164 | 20231208 | 154800 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 165 | 20231208 | 154700 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 166 | 20231208 | 154600 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 167 | 20231208 | 154500 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 168 | 20231208 | 154400 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 169 | 20231208 | 154300 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 170 | 20231208 | 154200 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 171 | 20231208 | 154100 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 172 | 20231208 | 154000 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 173 | 20231208 | 153900 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 174 | 20231208 | 153800 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 175 | 20231208 | 153700 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 176 | 20231208 | 153600 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 177 | 20231208 | 153500 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 178 | 20231208 | 153400 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 179 | 20231208 | 153300 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 180 | 20231208 | 153200 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 181 | 20231208 | 153100 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 0 |
| 182 | 20231208 | 153000 | 14423287500 | 68500 | 68500 | 68500 | 68500 | 12336 |
| 183 | 20231208 | 152900 | 14000779500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 184 | 20231208 | 152800 | 14000779500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 185 | 20231208 | 152700 | 14000779500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 186 | 20231208 | 152600 | 14000779500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 187 | 20231208 | 152500 | 14000779500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 188 | 20231208 | 152400 | 14000779500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 189 | 20231208 | 152300 | 14000779500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 190 | 20231208 | 152200 | 14000779500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 191 | 20231208 | 152100 | 14000779500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 192 | 20231208 | 152000 | 14000779500 | 68600 | 68600 | 68600 | 68600 | 0 |
| 193 | 20231208 | 151900 | 14000779500 | 68600 | 68500 | 68600 | 68400 | 551 |
| 194 | 20231208 | 151800 | 13963044900 | 68500 | 68300 | 68500 | 68300 | 151 |
| 195 | 20231208 | 151700 | 13952715800 | 68300 | 68300 | 68400 | 68200 | 732 |
| 196 | 20231208 | 151600 | 13902694100 | 68400 | 68400 | 68500 | 68300 | 214 |
| 197 | 20231208 | 151500 | 13888070200 | 68400 | 68400 | 68500 | 68400 | 502 |
| 198 | 20231208 | 151400 | 13853728400 | 68400 | 68400 | 68500 | 68400 | 59 |
| 199 | 20231208 | 151300 | 13849690000 | 68400 | 68500 | 68600 | 68400 | 254 |
| 200 | 20231208 | 151200 | 13832290100 | 68600 | 68500 | 68600 | 68500 | 167 |
| 201 | 20231208 | 151100 | 13820847500 | 68500 | 68500 | 68600 | 68500 | 152 |
| 202 | 20231208 | 151000 | 13810434200 | 68500 | 68600 | 68600 | 68500 | 173 |
| 203 | 20231208 | 150900 | 13798570000 | 68600 | 68600 | 68600 | 68400 | 1122 |
| 204 | 20231208 | 150800 | 13721715500 | 68700 | 68700 | 68800 | 68600 | 776 |
| 205 | 20231208 | 150700 | 13668423900 | 68800 | 68800 | 68800 | 68700 | 78 |
| 206 | 20231208 | 150600 | 13663063400 | 68800 | 68600 | 68800 | 68600 | 332 |
| 207 | 20231208 | 150500 | 13640255200 | 68600 | 68700 | 68700 | 68600 | 563 |
| 208 | 20231208 | 150400 | 13601603000 | 68700 | 68700 | 68800 | 68700 | 273 |
| 209 | 20231208 | 150300 | 13582843600 | 68700 | 68800 | 68900 | 68700 | 668 |
| 210 | 20231208 | 150200 | 13536913900 | 68800 | 68800 | 68800 | 68700 | 364 |
| 211 | 20231208 | 150100 | 13511880800 | 68800 | 68600 | 68800 | 68600 | 1573 |
| 212 | 20231208 | 150000 | 13403857700 | 68600 | 68700 | 68800 | 68600 | 524 |
| 213 | 20231208 | 145900 | 13367871500 | 68700 | 68700 | 68800 | 68700 | 226 |
| 214 | 20231208 | 145800 | 13352323700 | 68700 | 68700 | 68700 | 68500 | 504 |
| 215 | 20231208 | 145700 | 13317732900 | 68700 | 68700 | 68800 | 68600 | 282 |
| 216 | 20231208 | 145600 | 13298358700 | 68700 | 68800 | 68800 | 68600 | 671 |
| 217 | 20231208 | 145500 | 13252233800 | 68800 | 68800 | 68900 | 68800 | 1708 |
| 218 | 20231208 | 145400 | 13134654400 | 68800 | 68700 | 68800 | 68600 | 1747 |
| 219 | 20231208 | 145300 | 13014691500 | 68700 | 68600 | 68700 | 68600 | 289 |
| 220 | 20231208 | 145200 | 12994839000 | 68600 | 68600 | 68600 | 68500 | 337 |
| 221 | 20231208 | 145100 | 12971722000 | 68600 | 68600 | 68700 | 68600 | 1620 |
| 222 | 20231208 | 145000 | 12860570300 | 68700 | 68600 | 68700 | 68600 | 176 |
| 223 | 20231208 | 144900 | 12848490800 | 68700 | 68600 | 68700 | 68600 | 206 |
| 224 | 20231208 | 144800 | 12834341400 | 68600 | 68600 | 68700 | 68600 | 53 |
| 225 | 20231208 | 144700 | 12830703100 | 68600 | 68500 | 68600 | 68500 | 508 |
| 226 | 20231208 | 144600 | 12795878100 | 68600 | 68700 | 68700 | 68600 | 557 |
| 227 | 20231208 | 144500 | 12757645900 | 68700 | 68600 | 68700 | 68600 | 438 |
| 228 | 20231208 | 144400 | 12727559100 | 68600 | 68600 | 68700 | 68600 | 182 |
| 229 | 20231208 | 144300 | 12715072700 | 68600 | 68500 | 68600 | 68500 | 619 |
| 230 | 20231208 | 144200 | 12672610900 | 68500 | 68400 | 68600 | 68400 | 697 |
| 231 | 20231208 | 144100 | 12624864900 | 68500 | 68300 | 68500 | 68300 | 253 |
| 232 | 20231208 | 144000 | 12607536500 | 68300 | 68400 | 68500 | 68300 | 984 |
| 233 | 20231208 | 143900 | 12540213500 | 68400 | 68500 | 68500 | 68400 | 300 |
| 234 | 20231208 | 143800 | 12519690300 | 68500 | 68200 | 68500 | 68200 | 1245 |
| 235 | 20231208 | 143700 | 12434616200 | 68300 | 68200 | 68300 | 68200 | 96 |
| 236 | 20231208 | 143600 | 12428060200 | 68200 | 68200 | 68300 | 68200 | 564 |
| 237 | 20231208 | 143500 | 12389594600 | 68200 | 68300 | 68300 | 68100 | 349 |
| 238 | 20231208 | 143400 | 12365792200 | 68300 | 68200 | 68300 | 68200 | 502 |
| 239 | 20231208 | 143300 | 12331537800 | 68200 | 68200 | 68300 | 68200 | 107 |
| 240 | 20231208 | 143200 | 12324239600 | 68200 | 68200 | 68300 | 68200 | 222 |
| 241 | 20231208 | 143100 | 12309079800 | 68200 | 68200 | 68300 | 68200 | 15 |
| 242 | 20231208 | 143000 | 12308056000 | 68200 | 68100 | 68200 | 68100 | 711 |
| 243 | 20231208 | 142900 | 12259569100 | 68200 | 68100 | 68200 | 68100 | 102 |
| 244 | 20231208 | 142800 | 12252621700 | 68100 | 68200 | 68300 | 68100 | 725 |
| 245 | 20231208 | 142700 | 12203156500 | 68200 | 68200 | 68300 | 68200 | 41 |
| 246 | 20231208 | 142600 | 12200359500 | 68200 | 68200 | 68300 | 68200 | 264 |
| 247 | 20231208 | 142500 | 12182336700 | 68200 | 68200 | 68300 | 68200 | 93 |
| 248 | 20231208 | 142400 | 12175993300 | 68300 | 68100 | 68300 | 68100 | 313 |
| 249 | 20231208 | 142300 | 12154636100 | 68200 | 68100 | 68200 | 68100 | 65 |
| 250 | 20231208 | 142200 | 12150204300 | 68300 | 68500 | 68500 | 68200 | 853 |
| 251 | 20231208 | 142100 | 12091955600 | 68500 | 68300 | 68500 | 68300 | 258 |
| 252 | 20231208 | 142000 | 12074307500 | 68300 | 68400 | 68500 | 68300 | 79 |
| 253 | 20231208 | 141900 | 12068903200 | 68400 | 68400 | 68500 | 68400 | 399 |
| 254 | 20231208 | 141800 | 12041610300 | 68400 | 68400 | 68400 | 68300 | 336 |
| 255 | 20231208 | 141700 | 12018639800 | 68500 | 68400 | 68500 | 68400 | 247 |
| 256 | 20231208 | 141600 | 12001726300 | 68400 | 68400 | 68500 | 68300 | 91 |
| 257 | 20231208 | 141500 | 11995501900 | 68400 | 68400 | 68500 | 68400 | 413 |
| 258 | 20231208 | 141400 | 11967233700 | 68400 | 68300 | 68400 | 68300 | 319 |
| 259 | 20231208 | 141300 | 11945416800 | 68400 | 68300 | 68400 | 68300 | 204 |
| 260 | 20231208 | 141200 | 11931465000 | 68300 | 68300 | 68400 | 68300 | 299 |
| 261 | 20231208 | 141100 | 11911042500 | 68400 | 68100 | 68500 | 68100 | 2362 |
| 262 | 20231208 | 141000 | 11749389400 | 68200 | 68400 | 68500 | 68200 | 245 |
| 263 | 20231208 | 140900 | 11732646100 | 68400 | 68300 | 68400 | 68200 | 216 |
| 264 | 20231208 | 140800 | 11717893000 | 68300 | 68400 | 68400 | 68300 | 323 |
| 265 | 20231208 | 140700 | 11695801400 | 68400 | 68400 | 68500 | 68400 | 374 |
| 266 | 20231208 | 140600 | 11670197000 | 68500 | 68300 | 68500 | 68300 | 649 |
| 267 | 20231208 | 140500 | 11625804500 | 68300 | 68300 | 68400 | 68300 | 233 |
| 268 | 20231208 | 140400 | 11609871400 | 68300 | 68200 | 68400 | 68200 | 268 |
| 269 | 20231208 | 140300 | 11591560400 | 68200 | 68100 | 68200 | 68000 | 1222 |
| 270 | 20231208 | 140200 | 11508223300 | 68100 | 68300 | 68300 | 68000 | 470 |
| 271 | 20231208 | 140100 | 11476166300 | 68300 | 68200 | 68300 | 68100 | 597 |
| 272 | 20231208 | 140000 | 11435434200 | 68200 | 68200 | 68400 | 68200 | 1873 |
| 273 | 20231208 | 135900 | 11307462300 | 68200 | 68100 | 68300 | 68100 | 951 |
| 274 | 20231208 | 135800 | 11242601900 | 68100 | 68000 | 68100 | 67900 | 684 |
| 275 | 20231208 | 135700 | 11196081100 | 68000 | 67900 | 68000 | 67800 | 705 |
| 276 | 20231208 | 135600 | 11148182800 | 68000 | 67700 | 68000 | 67700 | 697 |
| 277 | 20231208 | 135500 | 11100894300 | 67700 | 67700 | 67800 | 67700 | 380 |
| 278 | 20231208 | 135400 | 11075149900 | 67700 | 67800 | 67900 | 67700 | 1017 |
| 279 | 20231208 | 135300 | 11006273800 | 67800 | 67800 | 67800 | 67700 | 552 |
| 280 | 20231208 | 135200 | 10968856400 | 67800 | 67600 | 67800 | 67600 | 691 |
| 281 | 20231208 | 135100 | 10922049800 | 67600 | 67600 | 67600 | 67600 | 292 |
| 282 | 20231208 | 135000 | 10902310600 | 67600 | 67400 | 67700 | 67400 | 538 |
| 283 | 20231208 | 134900 | 10865985000 | 67400 | 67600 | 67600 | 67400 | 432 |
| 284 | 20231208 | 134800 | 10836849500 | 67600 | 67600 | 67600 | 67500 | 305 |
| 285 | 20231208 | 134700 | 10816232500 | 67600 | 67400 | 67600 | 67400 | 245 |
| 286 | 20231208 | 134600 | 10799671900 | 67400 | 67600 | 67700 | 67400 | 609 |
| 287 | 20231208 | 134500 | 10758598000 | 67600 | 67700 | 67800 | 67600 | 704 |
| 288 | 20231208 | 134400 | 10710914200 | 67700 | 67700 | 67800 | 67700 | 305 |
| 289 | 20231208 | 134300 | 10690255000 | 67700 | 67500 | 67700 | 67500 | 266 |
| 290 | 20231208 | 134200 | 10672268400 | 67500 | 67500 | 67700 | 67400 | 1000 |
| 291 | 20231208 | 134100 | 10604823400 | 67700 | 67800 | 67800 | 67600 | 1149 |
| 292 | 20231208 | 134000 | 10527086500 | 67800 | 67700 | 67900 | 67700 | 975 |
| 293 | 20231208 | 133900 | 10460993900 | 67700 | 67700 | 67700 | 67500 | 289 |
| 294 | 20231208 | 133800 | 10441439300 | 67700 | 67500 | 67700 | 67500 | 3504 |
| 295 | 20231208 | 133700 | 10204457900 | 67500 | 67200 | 67500 | 67200 | 2501 |
| 296 | 20231208 | 133600 | 10036318400 | 67200 | 67400 | 67400 | 67200 | 632 |
| 297 | 20231208 | 133500 | 9993790700 | 67400 | 67300 | 67400 | 67300 | 385 |
| 298 | 20231208 | 133400 | 9967860300 | 67300 | 67300 | 67300 | 67300 | 166 |
| 299 | 20231208 | 133300 | 9956688500 | 67300 | 67200 | 67300 | 67200 | 334 |
| 300 | 20231208 | 133200 | 9934225500 | 67200 | 67300 | 67400 | 67200 | 133 |
| 301 | 20231208 | 133100 | 9925279800 | 67300 | 67300 | 67400 | 67300 | 331 |
| 302 | 20231208 | 133000 | 9902983600 | 67400 | 67300 | 67400 | 67300 | 156 |
| 303 | 20231208 | 132900 | 9892483900 | 67300 | 67300 | 67300 | 67200 | 792 |
| 304 | 20231208 | 132800 | 9839234100 | 67300 | 67200 | 67400 | 67200 | 891 |
| 305 | 20231208 | 132700 | 9779329700 | 67200 | 67100 | 67200 | 67100 | 246 |
| 306 | 20231208 | 132600 | 9762822200 | 67100 | 67000 | 67100 | 67000 | 683 |
| 307 | 20231208 | 132500 | 9717037100 | 67000 | 67000 | 67000 | 67000 | 553 |
| 308 | 20231208 | 132400 | 9679986100 | 67100 | 67000 | 67100 | 67000 | 329 |
| 309 | 20231208 | 132300 | 9657922300 | 67100 | 67000 | 67100 | 66900 | 456 |
| 310 | 20231208 | 132200 | 9627371200 | 67000 | 67000 | 67000 | 66900 | 225 |
| 311 | 20231208 | 132100 | 9612296500 | 67000 | 67000 | 67000 | 66900 | 102 |
| 312 | 20231208 | 132000 | 9605470600 | 67000 | 66900 | 67000 | 66800 | 314 |
| 313 | 20231208 | 131900 | 9584459300 | 67000 | 67000 | 67000 | 67000 | 80 |
| 314 | 20231208 | 131800 | 9579099300 | 67000 | 67000 | 67100 | 66900 | 1744 |
| 315 | 20231208 | 131700 | 9462386700 | 67100 | 67100 | 67100 | 67000 | 112 |
| 316 | 20231208 | 131600 | 9454880500 | 67100 | 67000 | 67100 | 67000 | 180 |
| 317 | 20231208 | 131500 | 9442803200 | 67000 | 67100 | 67100 | 67000 | 108 |
| 318 | 20231208 | 131400 | 9435564400 | 67100 | 67100 | 67100 | 67100 | 259 |
| 319 | 20231208 | 131300 | 9418185500 | 67100 | 67300 | 67400 | 67100 | 525 |
| 320 | 20231208 | 131200 | 9382878500 | 67300 | 67300 | 67300 | 67300 | 113 |
| 321 | 20231208 | 131100 | 9375273600 | 67300 | 67200 | 67300 | 67200 | 254 |
| 322 | 20231208 | 131000 | 9358183100 | 67200 | 67400 | 67500 | 67200 | 359 |
| 323 | 20231208 | 130900 | 9333997100 | 67400 | 67100 | 67400 | 67100 | 2583 |
| 324 | 20231208 | 130800 | 9159995000 | 67100 | 67000 | 67100 | 67000 | 543 |
| 325 | 20231208 | 130700 | 9123560400 | 67000 | 67000 | 67200 | 67000 | 2176 |
| 326 | 20231208 | 130600 | 8977716700 | 67000 | 67300 | 67300 | 67000 | 3288 |
| 327 | 20231208 | 130500 | 8757213900 | 67300 | 67000 | 67300 | 67000 | 4143 |
| 328 | 20231208 | 130400 | 8479330100 | 67000 | 66900 | 67000 | 66900 | 33 |
| 329 | 20231208 | 130300 | 8477120800 | 66900 | 66800 | 66900 | 66800 | 243 |
| 330 | 20231208 | 130200 | 8460874900 | 66800 | 66900 | 66900 | 66800 | 95 |
| 331 | 20231208 | 130100 | 8454524900 | 66900 | 66900 | 66900 | 66800 | 141 |
| 332 | 20231208 | 130000 | 8445093000 | 66900 | 66900 | 66900 | 66800 | 192 |
| 333 | 20231208 | 125900 | 8432265200 | 66900 | 66800 | 66900 | 66800 | 371 |
| 334 | 20231208 | 125800 | 8407480400 | 66800 | 66800 | 66900 | 66700 | 851 |
| 335 | 20231208 | 125700 | 8350689000 | 66900 | 66800 | 66900 | 66800 | 255 |
| 336 | 20231208 | 125600 | 8333633100 | 66800 | 66800 | 66800 | 66800 | 68 |
| 337 | 20231208 | 125500 | 8329090700 | 66800 | 66700 | 66900 | 66700 | 92 |
| 338 | 20231208 | 125400 | 8322947900 | 66800 | 66800 | 66800 | 66700 | 137 |
| 339 | 20231208 | 125300 | 8313805900 | 66800 | 66800 | 66800 | 66800 | 50 |
| 340 | 20231208 | 125200 | 8310465900 | 66800 | 66700 | 66800 | 66600 | 463 |
| 341 | 20231208 | 125100 | 8279584600 | 66800 | 66700 | 66800 | 66700 | 327 |
| 342 | 20231208 | 125000 | 8257765700 | 66700 | 66800 | 66900 | 66700 | 105 |
| 343 | 20231208 | 124900 | 8250751000 | 66800 | 66800 | 66900 | 66800 | 124 |
| 344 | 20231208 | 124800 | 8242465400 | 66900 | 66800 | 66900 | 66700 | 598 |
| 345 | 20231208 | 124700 | 8202527100 | 66800 | 66800 | 66800 | 66700 | 239 |
| 346 | 20231208 | 124600 | 8186581300 | 66800 | 66600 | 66800 | 66600 | 928 |
| 347 | 20231208 | 124500 | 8124768100 | 66600 | 66800 | 66800 | 66600 | 5403 |
| 348 | 20231208 | 124400 | 7764356300 | 66900 | 66900 | 66900 | 66800 | 810 |
| 349 | 20231208 | 124300 | 7710231800 | 66900 | 67000 | 67000 | 66900 | 508 |
| 350 | 20231208 | 124200 | 7676246400 | 67000 | 67000 | 67000 | 67000 | 326 |
| 351 | 20231208 | 124100 | 7654404400 | 67000 | 67000 | 67000 | 66900 | 428 |
| 352 | 20231208 | 124000 | 7625736600 | 67000 | 67000 | 67000 | 67000 | 44 |
| 353 | 20231208 | 123900 | 7622788600 | 67000 | 67000 | 67000 | 67000 | 15 |
| 354 | 20231208 | 123800 | 7621783600 | 66900 | 66900 | 67000 | 66900 | 187 |
| 355 | 20231208 | 123700 | 7609265700 | 67000 | 67000 | 67000 | 66900 | 141 |
| 356 | 20231208 | 123600 | 7599824500 | 67000 | 67000 | 67000 | 67000 | 57 |
| 357 | 20231208 | 123500 | 7596005500 | 66900 | 67000 | 67000 | 66900 | 40 |
| 358 | 20231208 | 123400 | 7593326500 | 67000 | 67000 | 67000 | 67000 | 82 |
| 359 | 20231208 | 123300 | 7587832500 | 67000 | 67000 | 67100 | 67000 | 155 |
| 360 | 20231208 | 123200 | 7577446100 | 67000 | 67000 | 67000 | 66900 | 545 |
| 361 | 20231208 | 123100 | 7540933700 | 67100 | 67100 | 67100 | 67100 | 14 |
| 362 | 20231208 | 123000 | 7539994300 | 67000 | 67000 | 67100 | 67000 | 111 |
| 363 | 20231208 | 122900 | 7532556500 | 67000 | 67000 | 67100 | 67000 | 39 |
| 364 | 20231208 | 122800 | 7529942100 | 67000 | 67000 | 67000 | 66900 | 180 |
| 365 | 20231208 | 122700 | 7517882200 | 67000 | 66900 | 67000 | 66900 | 106 |
| 366 | 20231208 | 122600 | 7510788400 | 66900 | 66900 | 66900 | 66800 | 145 |
| 367 | 20231208 | 122500 | 7501098300 | 66900 | 66900 | 66900 | 66900 | 35 |
| 368 | 20231208 | 122400 | 7498756800 | 66800 | 66900 | 66900 | 66800 | 1384 |
| 369 | 20231208 | 122300 | 7406280100 | 66900 | 66900 | 66900 | 66900 | 96 |
| 370 | 20231208 | 122200 | 7399857700 | 67100 | 67000 | 67100 | 67000 | 109 |
| 371 | 20231208 | 122100 | 7392552800 | 67000 | 67000 | 67000 | 66800 | 353 |
| 372 | 20231208 | 122000 | 7368931700 | 67000 | 67000 | 67100 | 67000 | 1710 |
| 373 | 20231208 | 121900 | 7254360900 | 67000 | 67100 | 67100 | 67000 | 49 |
| 374 | 20231208 | 121800 | 7251074000 | 67100 | 67100 | 67100 | 67000 | 672 |
| 375 | 20231208 | 121700 | 7206038200 | 67000 | 66700 | 67000 | 66500 | 2209 |
| 376 | 20231208 | 121600 | 7058316500 | 66700 | 66900 | 67000 | 66500 | 6997 |
| 377 | 20231208 | 121500 | 6592180300 | 67000 | 67000 | 67000 | 66800 | 5910 |
| 378 | 20231208 | 121400 | 6197206600 | 67000 | 67200 | 67300 | 67000 | 5801 |
| 379 | 20231208 | 121300 | 5808204900 | 67300 | 67200 | 67300 | 67200 | 190 |
| 380 | 20231208 | 121200 | 5795435100 | 67200 | 67200 | 67300 | 67200 | 1412 |
| 381 | 20231208 | 121100 | 5700545900 | 67300 | 67300 | 67400 | 67300 | 368 |
| 382 | 20231208 | 121000 | 5675778000 | 67400 | 67300 | 67400 | 67300 | 36 |
| 383 | 20231208 | 120900 | 5673354400 | 67400 | 67300 | 67400 | 67300 | 115 |
| 384 | 20231208 | 120800 | 5665613700 | 67400 | 67400 | 67400 | 67400 | 8 |
| 385 | 20231208 | 120700 | 5665074500 | 67400 | 67300 | 67400 | 67200 | 113 |
| 386 | 20231208 | 120600 | 5657469200 | 67300 | 67300 | 67300 | 67200 | 708 |
| 387 | 20231208 | 120500 | 5609839300 | 67300 | 67400 | 67500 | 67300 | 1909 |
| 388 | 20231208 | 120400 | 5481355500 | 67500 | 67400 | 67500 | 67300 | 62 |
| 389 | 20231208 | 120300 | 5477176500 | 67500 | 67500 | 67500 | 67400 | 38 |
| 390 | 20231208 | 120200 | 5474612500 | 67400 | 67400 | 67400 | 67400 | 106 |
| 391 | 20231208 | 120100 | 5467468100 | 67400 | 67400 | 67500 | 67400 | 63 |
| 392 | 20231208 | 120000 | 5463220900 | 67400 | 67400 | 67400 | 67300 | 49 |
| 393 | 20231208 | 115900 | 5459919300 | 67400 | 67400 | 67500 | 67400 | 504 |
| 394 | 20231208 | 115800 | 5425936500 | 67400 | 67400 | 67500 | 67400 | 339 |
| 395 | 20231208 | 115700 | 5403086600 | 67500 | 67400 | 67500 | 67400 | 28 |
| 396 | 20231208 | 115600 | 5401197600 | 67400 | 67400 | 67500 | 67400 | 113 |
| 397 | 20231208 | 115500 | 5393578900 | 67400 | 67300 | 67400 | 67300 | 29 |
| 398 | 20231208 | 115400 | 5391624500 | 67300 | 67400 | 67500 | 67300 | 1250 |
| 399 | 20231208 | 115300 | 5307437800 | 67500 | 67500 | 67500 | 67500 | 67 |
| 400 | 20231208 | 115200 | 5302915300 | 67500 | 67500 | 67600 | 67400 | 633 |
| 401 | 20231208 | 115100 | 5260232700 | 67500 | 67600 | 67600 | 67500 | 849 |
| 402 | 20231208 | 115000 | 5202923300 | 67500 | 67500 | 67600 | 67500 | 526 |
| 403 | 20231208 | 114900 | 5167417000 | 67600 | 67500 | 67600 | 67500 | 54 |
| 404 | 20231208 | 114800 | 5163768600 | 67500 | 67500 | 67600 | 67500 | 287 |
| 405 | 20231208 | 114700 | 5144395100 | 67600 | 67600 | 67600 | 67500 | 107 |
| 406 | 20231208 | 114600 | 5137170200 | 67600 | 67600 | 67700 | 67600 | 103 |
| 407 | 20231208 | 114500 | 5130206400 | 67600 | 67600 | 67700 | 67600 | 348 |
| 408 | 20231208 | 114400 | 5106677300 | 67700 | 67600 | 67700 | 67600 | 90 |
| 409 | 20231208 | 114300 | 5100592400 | 67700 | 67700 | 67700 | 67700 | 144 |
| 410 | 20231208 | 114200 | 5090843600 | 67600 | 67600 | 67600 | 67600 | 30 |
| 411 | 20231208 | 114100 | 5088815600 | 67600 | 67600 | 67700 | 67600 | 96 |
| 412 | 20231208 | 114000 | 5082324600 | 67600 | 67600 | 67600 | 67500 | 127 |
| 413 | 20231208 | 113900 | 5073747500 | 67600 | 67700 | 67700 | 67500 | 92 |
| 414 | 20231208 | 113800 | 5067526800 | 67700 | 67700 | 67700 | 67600 | 38 |
| 415 | 20231208 | 113700 | 5064955200 | 67600 | 67700 | 67700 | 67500 | 309 |
| 416 | 20231208 | 113600 | 5044052900 | 67700 | 67700 | 67700 | 67600 | 107 |
| 417 | 20231208 | 113500 | 5036817200 | 67600 | 67600 | 67700 | 67600 | 42 |
| 418 | 20231208 | 113400 | 5033975600 | 67700 | 67700 | 67700 | 67700 | 19 |
| 419 | 20231208 | 113300 | 5032689300 | 67700 | 67600 | 67700 | 67600 | 91 |
| 420 | 20231208 | 113200 | 5026536800 | 67700 | 67600 | 67700 | 67600 | 34 |
| 421 | 20231208 | 113100 | 5024236100 | 67600 | 67600 | 67700 | 67600 | 102 |
| 422 | 20231208 | 113000 | 5017340000 | 67600 | 67800 | 67800 | 67500 | 471 |
| 423 | 20231208 | 112900 | 4985509500 | 67700 | 67700 | 67700 | 67600 | 161 |
| 424 | 20231208 | 112800 | 4974617900 | 67700 | 67600 | 67700 | 67600 | 135 |
| 425 | 20231208 | 112700 | 4965481800 | 67700 | 67700 | 67700 | 67700 | 23 |
| 426 | 20231208 | 112600 | 4963924700 | 67600 | 67700 | 67800 | 67600 | 247 |
| 427 | 20231208 | 112500 | 4947202000 | 67700 | 67700 | 67800 | 67700 | 37 |
| 428 | 20231208 | 112400 | 4944695700 | 67800 | 67800 | 67800 | 67800 | 40 |
| 429 | 20231208 | 112300 | 4941983700 | 67700 | 67700 | 67800 | 67700 | 51 |
| 430 | 20231208 | 112200 | 4938528700 | 67700 | 67800 | 67800 | 67700 | 110 |
| 431 | 20231208 | 112100 | 4931079800 | 67800 | 67800 | 67800 | 67800 | 15 |
| 432 | 20231208 | 112000 | 4930062800 | 67800 | 67800 | 67800 | 67800 | 22 |
| 433 | 20231208 | 111900 | 4928571200 | 67700 | 67700 | 67800 | 67600 | 97 |
| 434 | 20231208 | 111800 | 4922008400 | 67600 | 67700 | 67700 | 67600 | 96 |
| 435 | 20231208 | 111700 | 4915517300 | 67600 | 67600 | 67600 | 67600 | 3 |
| 436 | 20231208 | 111600 | 4915314500 | 67700 | 67600 | 67700 | 67500 | 58 |
| 437 | 20231208 | 111500 | 4911393800 | 67600 | 67600 | 67600 | 67600 | 386 |
| 438 | 20231208 | 111400 | 4885300200 | 67700 | 67700 | 67700 | 67600 | 36 |
| 439 | 20231208 | 111300 | 4882864100 | 67600 | 67700 | 67700 | 67600 | 727 |
| 440 | 20231208 | 111200 | 4833715000 | 67700 | 67800 | 67800 | 67700 | 146 |
| 441 | 20231208 | 111100 | 4823820500 | 67800 | 67800 | 67800 | 67700 | 166 |
| 442 | 20231208 | 111000 | 4812578300 | 67800 | 67700 | 67800 | 67700 | 33 |
| 443 | 20231208 | 110900 | 4810341900 | 67800 | 67800 | 67800 | 67800 | 3 |
| 444 | 20231208 | 110800 | 4810138500 | 67700 | 67800 | 67800 | 67700 | 125 |
| 445 | 20231208 | 110700 | 4801675800 | 67700 | 67600 | 67700 | 67600 | 190 |
| 446 | 20231208 | 110600 | 4788823000 | 67600 | 67600 | 67700 | 67600 | 327 |
| 447 | 20231208 | 110500 | 4766711100 | 67600 | 67500 | 67600 | 67500 | 151 |
| 448 | 20231208 | 110400 | 4756512400 | 67500 | 67600 | 67600 | 67400 | 623 |
| 449 | 20231208 | 110300 | 4714492800 | 67500 | 67500 | 67600 | 67500 | 78 |
| 450 | 20231208 | 110200 | 4709225000 | 67500 | 67600 | 67600 | 67500 | 285 |
| 451 | 20231208 | 110100 | 4689986000 | 67600 | 67600 | 67600 | 67600 | 16 |
| 452 | 20231208 | 110000 | 4688904400 | 67600 | 67700 | 67700 | 67500 | 50 |
| 453 | 20231208 | 105900 | 4685524400 | 67600 | 67700 | 67700 | 67600 | 176 |
| 454 | 20231208 | 105800 | 4673610000 | 67700 | 67700 | 67700 | 67700 | 19 |
| 455 | 20231208 | 105700 | 4672323700 | 67500 | 67700 | 67700 | 67500 | 862 |
| 456 | 20231208 | 105600 | 4614089900 | 67700 | 67700 | 67700 | 67700 | 50 |
| 457 | 20231208 | 105500 | 4610704900 | 67700 | 67700 | 67800 | 67700 | 52 |
| 458 | 20231208 | 105400 | 4607183600 | 67800 | 67600 | 67800 | 67600 | 199 |
| 459 | 20231208 | 105300 | 4593711100 | 67600 | 67600 | 67700 | 67600 | 95 |
| 460 | 20231208 | 105200 | 4587288900 | 67700 | 67600 | 67700 | 67600 | 157 |
| 461 | 20231208 | 105100 | 4576671700 | 67600 | 67600 | 67700 | 67600 | 111 |
| 462 | 20231208 | 105000 | 4569168000 | 67700 | 67600 | 67800 | 67600 | 94 |
| 463 | 20231208 | 104900 | 4562813000 | 67600 | 67700 | 67800 | 67600 | 209 |
| 464 | 20231208 | 104800 | 4548648800 | 67700 | 67400 | 67700 | 67400 | 1716 |
| 465 | 20231208 | 104700 | 4432825300 | 67400 | 67400 | 67400 | 67300 | 669 |
| 466 | 20231208 | 104600 | 4387789900 | 67400 | 67400 | 67400 | 67400 | 353 |
| 467 | 20231208 | 104500 | 4363997700 | 67400 | 67400 | 67400 | 67400 | 65 |
| 468 | 20231208 | 104400 | 4359616700 | 67400 | 67500 | 67500 | 67400 | 70 |
| 469 | 20231208 | 104300 | 4354897500 | 67500 | 67500 | 67500 | 67400 | 154 |
| 470 | 20231208 | 104200 | 4344502900 | 67500 | 67500 | 67600 | 67400 | 3341 |
| 471 | 20231208 | 104100 | 4119099400 | 67500 | 67500 | 67500 | 67400 | 37 |
| 472 | 20231208 | 104000 | 4116602900 | 67500 | 67500 | 67500 | 67500 | 88 |
| 473 | 20231208 | 103900 | 4110662900 | 67500 | 67500 | 67600 | 67500 | 258 |
| 474 | 20231208 | 103800 | 4093244700 | 67500 | 67600 | 67600 | 67500 | 91 |
| 475 | 20231208 | 103700 | 4087101900 | 67600 | 67600 | 67600 | 67600 | 56 |
| 476 | 20231208 | 103600 | 4083316300 | 67500 | 67500 | 67600 | 67500 | 77 |
| 477 | 20231208 | 103500 | 4078114500 | 67500 | 67600 | 67700 | 67500 | 625 |
| 478 | 20231208 | 103400 | 4035857400 | 67600 | 67600 | 67600 | 67600 | 124 |
| 479 | 20231208 | 103300 | 4027475000 | 67600 | 67700 | 67700 | 67600 | 63 |
| 480 | 20231208 | 103200 | 4023215400 | 67600 | 67500 | 67600 | 67400 | 1060 |
| 481 | 20231208 | 103100 | 3951639300 | 67500 | 67400 | 67500 | 67400 | 231 |
| 482 | 20231208 | 103000 | 3936067300 | 67400 | 67400 | 67400 | 67300 | 1257 |
| 483 | 20231208 | 102900 | 3851435800 | 67400 | 67500 | 67500 | 67300 | 2148 |
| 484 | 20231208 | 102800 | 3706579900 | 67500 | 67600 | 67600 | 67500 | 113 |
| 485 | 20231208 | 102700 | 3698952100 | 67600 | 67600 | 67600 | 67600 | 18 |
| 486 | 20231208 | 102600 | 3697735300 | 67600 | 67600 | 67600 | 67500 | 267 |
| 487 | 20231208 | 102500 | 3679701100 | 67500 | 67600 | 67600 | 67500 | 27 |
| 488 | 20231208 | 102400 | 3677877500 | 67500 | 67500 | 67600 | 67500 | 120 |
| 489 | 20231208 | 102300 | 3669774800 | 67600 | 67600 | 67600 | 67500 | 158 |
| 490 | 20231208 | 102200 | 3659107000 | 67600 | 67600 | 67600 | 67500 | 513 |
| 491 | 20231208 | 102100 | 3624429200 | 67600 | 67600 | 67600 | 67600 | 186 |
| 492 | 20231208 | 102000 | 3611855600 | 67600 | 67700 | 67700 | 67600 | 485 |
| 493 | 20231208 | 101900 | 3579022700 | 67700 | 67700 | 67700 | 67700 | 106 |
| 494 | 20231208 | 101800 | 3571846500 | 67700 | 67700 | 67800 | 67700 | 48 |
| 495 | 20231208 | 101700 | 3568596600 | 67700 | 67800 | 67800 | 67700 | 93 |
| 496 | 20231208 | 101600 | 3562299300 | 67700 | 67700 | 67700 | 67600 | 179 |
| 497 | 20231208 | 101500 | 3550182000 | 67700 | 67700 | 67700 | 67600 | 190 |
| 498 | 20231208 | 101400 | 3537320500 | 67700 | 67700 | 67700 | 67600 | 256 |
| 499 | 20231208 | 101300 | 3520002400 | 67700 | 67600 | 67700 | 67600 | 43 |
| 500 | 20231208 | 101200 | 3517092300 | 67700 | 67600 | 67700 | 67500 | 956 |
| 501 | 20231208 | 101100 | 3452488400 | 67500 | 67500 | 67600 | 67500 | 133 |
| 502 | 20231208 | 101000 | 3443505000 | 67500 | 67500 | 67600 | 67500 | 834 |
| 503 | 20231208 | 100900 | 3387209200 | 67500 | 67700 | 67700 | 67500 | 954 |
| 504 | 20231208 | 100800 | 3322718100 | 67700 | 67700 | 67700 | 67700 | 270 |
| 505 | 20231208 | 100700 | 3304439100 | 67700 | 67700 | 67700 | 67600 | 840 |
| 506 | 20231208 | 100600 | 3247594600 | 67700 | 67900 | 67900 | 67700 | 139 |
| 507 | 20231208 | 100500 | 3238178200 | 67900 | 67800 | 67900 | 67800 | 177 |
| 508 | 20231208 | 100400 | 3226177200 | 67800 | 67800 | 67800 | 67700 | 425 |
| 509 | 20231208 | 100300 | 3197366100 | 67800 | 67800 | 67800 | 67700 | 648 |
| 510 | 20231208 | 100200 | 3153495100 | 67800 | 67900 | 67900 | 67700 | 606 |
| 511 | 20231208 | 100100 | 3112408900 | 67900 | 67800 | 67900 | 67800 | 72 |
| 512 | 20231208 | 100000 | 3107527200 | 67800 | 67900 | 67900 | 67800 | 194 |
| 513 | 20231208 | 095900 | 3094373300 | 67800 | 67900 | 67900 | 67800 | 130 |
| 514 | 20231208 | 095800 | 3085556700 | 67800 | 67800 | 67900 | 67800 | 28 |
| 515 | 20231208 | 095700 | 3083656300 | 67800 | 67900 | 67900 | 67800 | 445 |
| 516 | 20231208 | 095600 | 3053482300 | 67900 | 68000 | 68000 | 67900 | 804 |
| 517 | 20231208 | 095500 | 2998852400 | 68000 | 68100 | 68100 | 68000 | 12 |
| 518 | 20231208 | 095400 | 2998035300 | 68100 | 68100 | 68200 | 68100 | 161 |
| 519 | 20231208 | 095300 | 2987067000 | 68100 | 68000 | 68100 | 68000 | 359 |
| 520 | 20231208 | 095200 | 2962651800 | 68000 | 68000 | 68000 | 67900 | 696 |
| 521 | 20231208 | 095100 | 2915333600 | 68000 | 68200 | 68200 | 68000 | 367 |
| 522 | 20231208 | 095000 | 2890336100 | 68200 | 68000 | 68200 | 68000 | 458 |
| 523 | 20231208 | 094900 | 2859115700 | 67900 | 68000 | 68000 | 67900 | 507 |
| 524 | 20231208 | 094800 | 2824670400 | 68000 | 68000 | 68000 | 68000 | 134 |
| 525 | 20231208 | 094700 | 2815558400 | 68000 | 68100 | 68100 | 67900 | 336 |
| 526 | 20231208 | 094600 | 2792706000 | 68100 | 68100 | 68100 | 68000 | 219 |
| 527 | 20231208 | 094500 | 2777813200 | 68000 | 68100 | 68200 | 68000 | 484 |
| 528 | 20231208 | 094400 | 2744859500 | 68100 | 68200 | 68200 | 68100 | 366 |
| 529 | 20231208 | 094300 | 2719921500 | 68200 | 68200 | 68300 | 68200 | 315 |
| 530 | 20231208 | 094200 | 2698434800 | 68300 | 68300 | 68300 | 68300 | 12 |
| 531 | 20231208 | 094100 | 2697615200 | 68200 | 68100 | 68300 | 68000 | 662 |
| 532 | 20231208 | 094000 | 2652483300 | 68000 | 68000 | 68100 | 67900 | 1200 |
| 533 | 20231208 | 093900 | 2570967700 | 68000 | 68000 | 68100 | 67900 | 371 |
| 534 | 20231208 | 093800 | 2545749700 | 68100 | 68000 | 68100 | 68000 | 240 |
| 535 | 20231208 | 093700 | 2529428800 | 68000 | 67900 | 68000 | 67900 | 99 |
| 536 | 20231208 | 093600 | 2522706300 | 67900 | 67800 | 67900 | 67700 | 2558 |
| 537 | 20231208 | 093500 | 2349268400 | 67900 | 67900 | 67900 | 67800 | 287 |
| 538 | 20231208 | 093400 | 2329788500 | 67800 | 67900 | 67900 | 67800 | 220 |
| 539 | 20231208 | 093300 | 2314862700 | 67900 | 68000 | 68000 | 67800 | 332 |
| 540 | 20231208 | 093200 | 2292325300 | 68000 | 67900 | 68200 | 67900 | 2304 |
| 541 | 20231208 | 093100 | 2135689000 | 67800 | 67800 | 67900 | 67800 | 118 |
| 542 | 20231208 | 093000 | 2127687000 | 67800 | 67700 | 67900 | 67700 | 230 |
| 543 | 20231208 | 092900 | 2112104900 | 67700 | 67900 | 67900 | 67700 | 148 |
| 544 | 20231208 | 092800 | 2102071100 | 67800 | 67700 | 67800 | 67700 | 429 |
| 545 | 20231208 | 092700 | 2072998000 | 67800 | 67800 | 67800 | 67700 | 263 |
| 546 | 20231208 | 092600 | 2055185500 | 67800 | 67900 | 67900 | 67800 | 296 |
| 547 | 20231208 | 092500 | 2035116300 | 67800 | 67800 | 67900 | 67700 | 331 |
| 548 | 20231208 | 092400 | 2012671900 | 67900 | 67900 | 67900 | 67700 | 319 |
| 549 | 20231208 | 092300 | 1991051500 | 67900 | 67800 | 67900 | 67700 | 295 |
| 550 | 20231208 | 092200 | 1971062200 | 67800 | 67900 | 68000 | 67800 | 619 |
| 551 | 20231208 | 092100 | 1929056500 | 67900 | 67800 | 68000 | 67800 | 223 |
| 552 | 20231208 | 092000 | 1913907100 | 67800 | 67700 | 67900 | 67700 | 419 |
| 553 | 20231208 | 091900 | 1885506500 | 67700 | 67700 | 67800 | 67600 | 487 |
| 554 | 20231208 | 091800 | 1852537600 | 67700 | 67400 | 67800 | 67400 | 1901 |
| 555 | 20231208 | 091700 | 1724193600 | 67400 | 67000 | 67400 | 67000 | 1583 |
| 556 | 20231208 | 091600 | 1617856000 | 67000 | 67600 | 67600 | 66900 | 4706 |
| 557 | 20231208 | 091500 | 1301208700 | 67700 | 67700 | 67900 | 67500 | 1948 |
| 558 | 20231208 | 091400 | 1169349700 | 67800 | 68100 | 68100 | 67500 | 3926 |
| 559 | 20231208 | 091300 | 902940300 | 68100 | 68400 | 68400 | 68000 | 2660 |
| 560 | 20231208 | 091200 | 721725800 | 68400 | 68400 | 68500 | 68300 | 603 |
| 561 | 20231208 | 091100 | 680488500 | 68300 | 68500 | 68500 | 68300 | 458 |
| 562 | 20231208 | 091000 | 649177900 | 68400 | 68800 | 68800 | 68400 | 954 |
| 563 | 20231208 | 090900 | 583807000 | 68700 | 68800 | 68800 | 68700 | 88 |
| 564 | 20231208 | 090800 | 577760400 | 68700 | 68800 | 68900 | 68700 | 737 |
| 565 | 20231208 | 090700 | 527091700 | 68800 | 69100 | 69100 | 68800 | 1063 |
| 566 | 20231208 | 090600 | 453816500 | 69100 | 69000 | 69100 | 69000 | 25 |
| 567 | 20231208 | 090500 | 452090700 | 69100 | 68900 | 69100 | 68900 | 282 |
| 568 | 20231208 | 090400 | 432629700 | 68900 | 68800 | 69000 | 68700 | 804 |
| 569 | 20231208 | 090300 | 377342500 | 69000 | 69200 | 69200 | 68800 | 1719 |
| 570 | 20231208 | 090200 | 258913500 | 69200 | 69200 | 69200 | 68900 | 321 |
| 571 | 20231208 | 090100 | 236748100 | 69100 | 69300 | 69300 | 69000 | 2218 |
| 572 | 20231208 | 090000 | 83485500 | 69100 | 69100 | 69500 | 69100 | 1008 |