31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 184100 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 2631 |
| 3 | 20231213 | 184000 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 4 | 20231213 | 183900 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 5 | 20231213 | 183800 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 6 | 20231213 | 183700 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 7 | 20231213 | 183600 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 8 | 20231213 | 183500 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 9 | 20231213 | 183400 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 10 | 20231213 | 183300 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 11 | 20231213 | 183200 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 12 | 20231213 | 183100 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 13 | 20231213 | 183000 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 14 | 20231213 | 182900 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 15 | 20231213 | 182800 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 16 | 20231213 | 182700 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 17 | 20231213 | 182600 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 18 | 20231213 | 182500 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 19 | 20231213 | 182400 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 20 | 20231213 | 182300 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 21 | 20231213 | 182200 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 22 | 20231213 | 182100 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 23 | 20231213 | 182000 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 24 | 20231213 | 181900 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 25 | 20231213 | 181800 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 26 | 20231213 | 181700 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 27 | 20231213 | 181600 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 28 | 20231213 | 181500 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 29 | 20231213 | 181400 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 30 | 20231213 | 181300 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 31 | 20231213 | 181200 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 32 | 20231213 | 181100 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 2631 |
| 33 | 20231213 | 181000 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 34 | 20231213 | 180900 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 35 | 20231213 | 180800 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 36 | 20231213 | 180700 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 37 | 20231213 | 180600 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 38 | 20231213 | 180500 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 39 | 20231213 | 180400 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 40 | 20231213 | 180300 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 41 | 20231213 | 180200 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 42 | 20231213 | 180100 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 43 | 20231213 | 180000 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 44 | 20231213 | 175900 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 45 | 20231213 | 175800 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 46 | 20231213 | 175700 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 47 | 20231213 | 175600 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 48 | 20231213 | 175500 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 49 | 20231213 | 175400 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 50 | 20231213 | 175300 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 51 | 20231213 | 175200 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 52 | 20231213 | 175100 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 53 | 20231213 | 175000 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 54 | 20231213 | 174900 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 55 | 20231213 | 174800 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 56 | 20231213 | 174700 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 57 | 20231213 | 174600 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 58 | 20231213 | 174500 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 59 | 20231213 | 174400 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 60 | 20231213 | 174300 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 61 | 20231213 | 174200 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 62 | 20231213 | 174100 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 2631 |
| 63 | 20231213 | 174000 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 64 | 20231213 | 173900 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 65 | 20231213 | 173800 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 66 | 20231213 | 173700 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 67 | 20231213 | 173600 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 68 | 20231213 | 173500 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 69 | 20231213 | 173400 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 70 | 20231213 | 173300 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 71 | 20231213 | 173200 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 72 | 20231213 | 173100 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 73 | 20231213 | 173000 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 74 | 20231213 | 172900 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 75 | 20231213 | 172800 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 76 | 20231213 | 172700 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 77 | 20231213 | 172600 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 78 | 20231213 | 172500 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 79 | 20231213 | 172400 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 80 | 20231213 | 172300 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 81 | 20231213 | 172200 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 82 | 20231213 | 172100 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 83 | 20231213 | 172000 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 84 | 20231213 | 171900 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 85 | 20231213 | 171800 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 86 | 20231213 | 171700 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 87 | 20231213 | 171600 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 88 | 20231213 | 171500 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 89 | 20231213 | 171400 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 90 | 20231213 | 171300 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 91 | 20231213 | 171200 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 92 | 20231213 | 171100 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 2631 |
| 93 | 20231213 | 171000 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 94 | 20231213 | 170900 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 95 | 20231213 | 170800 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 96 | 20231213 | 170700 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 97 | 20231213 | 170600 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 98 | 20231213 | 170500 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 99 | 20231213 | 170400 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 100 | 20231213 | 170300 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 101 | 20231213 | 170200 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 102 | 20231213 | 170100 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 103 | 20231213 | 170000 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 104 | 20231213 | 165900 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 105 | 20231213 | 165800 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 106 | 20231213 | 165700 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 107 | 20231213 | 165600 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 108 | 20231213 | 165500 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 109 | 20231213 | 165400 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 110 | 20231213 | 165300 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 111 | 20231213 | 165200 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 112 | 20231213 | 165100 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 113 | 20231213 | 165000 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 114 | 20231213 | 164900 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 115 | 20231213 | 164800 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 116 | 20231213 | 164700 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 117 | 20231213 | 164600 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 118 | 20231213 | 164500 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 119 | 20231213 | 164400 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 120 | 20231213 | 164300 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 121 | 20231213 | 164200 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 122 | 20231213 | 164100 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 2631 |
| 123 | 20231213 | 164000 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 124 | 20231213 | 163900 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 125 | 20231213 | 163800 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 126 | 20231213 | 163700 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 127 | 20231213 | 163600 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 128 | 20231213 | 163500 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 129 | 20231213 | 163400 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 130 | 20231213 | 163300 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 131 | 20231213 | 163200 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 132 | 20231213 | 163100 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 133 | 20231213 | 163000 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 134 | 20231213 | 162900 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 135 | 20231213 | 162800 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 136 | 20231213 | 162700 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 137 | 20231213 | 162600 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 138 | 20231213 | 162500 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 139 | 20231213 | 162400 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 140 | 20231213 | 162300 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 141 | 20231213 | 162200 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 142 | 20231213 | 162100 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 143 | 20231213 | 162000 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 144 | 20231213 | 161900 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 145 | 20231213 | 161800 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 146 | 20231213 | 161700 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 147 | 20231213 | 161600 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 148 | 20231213 | 161500 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 149 | 20231213 | 161400 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 150 | 20231213 | 161300 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 151 | 20231213 | 161200 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 152 | 20231213 | 161100 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 2631 |
| 153 | 20231213 | 161000 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 154 | 20231213 | 160900 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 155 | 20231213 | 160800 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 156 | 20231213 | 160700 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 157 | 20231213 | 160600 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 158 | 20231213 | 160500 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 159 | 20231213 | 160400 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 160 | 20231213 | 160300 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 161 | 20231213 | 160200 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 162 | 20231213 | 160100 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 163 | 20231213 | 160000 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 164 | 20231213 | 155900 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 165 | 20231213 | 155800 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 166 | 20231213 | 155700 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 167 | 20231213 | 155600 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 168 | 20231213 | 155500 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 169 | 20231213 | 155400 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 170 | 20231213 | 155300 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 171 | 20231213 | 155200 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 172 | 20231213 | 155100 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 173 | 20231213 | 155000 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 174 | 20231213 | 154900 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 175 | 20231213 | 154800 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 176 | 20231213 | 154700 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 177 | 20231213 | 154600 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 178 | 20231213 | 154500 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 179 | 20231213 | 154400 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 180 | 20231213 | 154300 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 181 | 20231213 | 154200 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 182 | 20231213 | 154100 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 2631 |
| 183 | 20231213 | 154000 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 184 | 20231213 | 153900 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 185 | 20231213 | 153800 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 186 | 20231213 | 153700 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 187 | 20231213 | 153600 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 188 | 20231213 | 153500 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 189 | 20231213 | 153400 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 190 | 20231213 | 153300 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 191 | 20231213 | 153200 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 192 | 20231213 | 153100 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 193 | 20231213 | 153000 | 2804871700 | 58900 | 58900 | 58900 | 58900 | 2631 |
| 194 | 20231213 | 152900 | 2649905800 | 59000 | 59000 | 59000 | 59000 | 0 |
| 195 | 20231213 | 152800 | 2649905800 | 59000 | 59000 | 59000 | 59000 | 0 |
| 196 | 20231213 | 152700 | 2649905800 | 59000 | 59000 | 59000 | 59000 | 0 |
| 197 | 20231213 | 152600 | 2649905800 | 59000 | 59000 | 59000 | 59000 | 0 |
| 198 | 20231213 | 152500 | 2649905800 | 59000 | 59000 | 59000 | 59000 | 0 |
| 199 | 20231213 | 152400 | 2649905800 | 59000 | 59000 | 59000 | 59000 | 0 |
| 200 | 20231213 | 152300 | 2649905800 | 59000 | 59000 | 59000 | 59000 | 0 |
| 201 | 20231213 | 152200 | 2649905800 | 59000 | 59000 | 59000 | 59000 | 0 |
| 202 | 20231213 | 152100 | 2649905800 | 59000 | 59000 | 59000 | 59000 | 0 |
| 203 | 20231213 | 152000 | 2649905800 | 59000 | 59000 | 59000 | 59000 | 0 |
| 204 | 20231213 | 151900 | 2649905800 | 59000 | 59000 | 59200 | 59000 | 292 |
| 205 | 20231213 | 151800 | 2632677400 | 59000 | 59100 | 59100 | 59000 | 68 |
| 206 | 20231213 | 151700 | 2628665000 | 59300 | 59200 | 59300 | 59000 | 117 |
| 207 | 20231213 | 151600 | 2621747000 | 59300 | 59300 | 59300 | 59000 | 255 |
| 208 | 20231213 | 151500 | 2606632700 | 59300 | 59100 | 59300 | 59000 | 400 |
| 209 | 20231213 | 151400 | 2582962900 | 59000 | 59200 | 59300 | 59000 | 241 |
| 210 | 20231213 | 151300 | 2568694400 | 59200 | 59100 | 59200 | 59000 | 167 |
| 211 | 20231213 | 151200 | 2558816000 | 59100 | 59100 | 59200 | 59100 | 168 |
| 212 | 20231213 | 151100 | 2548875300 | 59100 | 59100 | 59200 | 59000 | 163 |
| 213 | 20231213 | 151000 | 2539236900 | 59100 | 59000 | 59200 | 59000 | 297 |
| 214 | 20231213 | 150900 | 2521684300 | 59000 | 59100 | 59200 | 59000 | 158 |
| 215 | 20231213 | 150800 | 2512340600 | 59100 | 59000 | 59100 | 59000 | 142 |
| 216 | 20231213 | 150700 | 2503952700 | 59000 | 59100 | 59200 | 59000 | 220 |
| 217 | 20231213 | 150600 | 2490946200 | 59100 | 59000 | 59200 | 59000 | 166 |
| 218 | 20231213 | 150500 | 2481130400 | 59100 | 59100 | 59200 | 59000 | 287 |
| 219 | 20231213 | 150400 | 2464163000 | 59200 | 59100 | 59200 | 59000 | 167 |
| 220 | 20231213 | 150300 | 2454290800 | 59100 | 59100 | 59200 | 59000 | 181 |
| 221 | 20231213 | 150200 | 2443587300 | 59100 | 59000 | 59300 | 59000 | 129 |
| 222 | 20231213 | 150100 | 2435950500 | 59000 | 59100 | 59300 | 59000 | 274 |
| 223 | 20231213 | 150000 | 2419742600 | 59100 | 59100 | 59300 | 59000 | 203 |
| 224 | 20231213 | 145900 | 2407733500 | 59300 | 59100 | 59300 | 59100 | 341 |
| 225 | 20231213 | 145800 | 2387547700 | 59100 | 59100 | 59300 | 59100 | 283 |
| 226 | 20231213 | 145700 | 2370793700 | 59100 | 59200 | 59300 | 59100 | 245 |
| 227 | 20231213 | 145600 | 2356283900 | 59200 | 59100 | 59300 | 59100 | 288 |
| 228 | 20231213 | 145500 | 2339231300 | 59100 | 59200 | 59300 | 59100 | 324 |
| 229 | 20231213 | 145400 | 2320051000 | 59200 | 59100 | 59200 | 59100 | 164 |
| 230 | 20231213 | 145300 | 2310344700 | 59100 | 59000 | 59300 | 59000 | 221 |
| 231 | 20231213 | 145200 | 2297264800 | 59000 | 59200 | 59300 | 59000 | 168 |
| 232 | 20231213 | 145100 | 2287309800 | 59300 | 59100 | 59300 | 59000 | 260 |
| 233 | 20231213 | 145000 | 2271917600 | 59000 | 59000 | 59300 | 59000 | 103 |
| 234 | 20231213 | 144900 | 2265832600 | 59000 | 59100 | 59300 | 59000 | 398 |
| 235 | 20231213 | 144800 | 2242267200 | 59100 | 59100 | 59300 | 59000 | 221 |
| 236 | 20231213 | 144700 | 2229189500 | 59100 | 59100 | 59200 | 59000 | 124 |
| 237 | 20231213 | 144600 | 2221861600 | 59200 | 59000 | 59200 | 59000 | 311 |
| 238 | 20231213 | 144500 | 2203475200 | 59000 | 59200 | 59300 | 59000 | 313 |
| 239 | 20231213 | 144400 | 2184966100 | 59200 | 59100 | 59300 | 59100 | 421 |
| 240 | 20231213 | 144300 | 2160052600 | 59100 | 59200 | 59300 | 59100 | 181 |
| 241 | 20231213 | 144200 | 2149341400 | 59100 | 59100 | 59300 | 59100 | 368 |
| 242 | 20231213 | 144100 | 2127569300 | 59100 | 59200 | 59300 | 59100 | 97 |
| 243 | 20231213 | 144000 | 2121826700 | 59200 | 59100 | 59300 | 59100 | 156 |
| 244 | 20231213 | 143900 | 2112597500 | 59100 | 59100 | 59300 | 59100 | 146 |
| 245 | 20231213 | 143800 | 2103951800 | 59100 | 59200 | 59300 | 59100 | 207 |
| 246 | 20231213 | 143700 | 2091689700 | 59200 | 59200 | 59300 | 59200 | 90 |
| 247 | 20231213 | 143600 | 2086356800 | 59200 | 59200 | 59400 | 59200 | 227 |
| 248 | 20231213 | 143500 | 2072899600 | 59200 | 59200 | 59300 | 59100 | 207 |
| 249 | 20231213 | 143400 | 2060651100 | 59200 | 59200 | 59400 | 59200 | 76 |
| 250 | 20231213 | 143300 | 2056149900 | 59300 | 59200 | 59300 | 59200 | 212 |
| 251 | 20231213 | 143200 | 2043581400 | 59200 | 59200 | 59200 | 59200 | 56 |
| 252 | 20231213 | 143100 | 2040266200 | 59300 | 59200 | 59300 | 59100 | 70 |
| 253 | 20231213 | 143000 | 2036122100 | 59200 | 59200 | 59300 | 59200 | 152 |
| 254 | 20231213 | 142900 | 2027112600 | 59200 | 59200 | 59300 | 59100 | 120 |
| 255 | 20231213 | 142800 | 2020000900 | 59200 | 59200 | 59300 | 59100 | 97 |
| 256 | 20231213 | 142700 | 2014257800 | 59200 | 59300 | 59300 | 59100 | 169 |
| 257 | 20231213 | 142600 | 2004240000 | 59300 | 59200 | 59300 | 59100 | 84 |
| 258 | 20231213 | 142500 | 1999267000 | 59200 | 59200 | 59300 | 59100 | 168 |
| 259 | 20231213 | 142400 | 1989316000 | 59200 | 59300 | 59300 | 59200 | 112 |
| 260 | 20231213 | 142300 | 1982678400 | 59200 | 59100 | 59300 | 59100 | 90 |
| 261 | 20231213 | 142200 | 1977346800 | 59100 | 59200 | 59200 | 59100 | 81 |
| 262 | 20231213 | 142100 | 1972558300 | 59100 | 59200 | 59400 | 59100 | 181 |
| 263 | 20231213 | 142000 | 1961819500 | 59400 | 59100 | 59400 | 59100 | 60 |
| 264 | 20231213 | 141900 | 1958268800 | 59100 | 59200 | 59300 | 59100 | 135 |
| 265 | 20231213 | 141800 | 1950279400 | 59200 | 59200 | 59300 | 59100 | 148 |
| 266 | 20231213 | 141700 | 1941519000 | 59200 | 59100 | 59300 | 59100 | 42 |
| 267 | 20231213 | 141600 | 1939032400 | 59300 | 59200 | 59300 | 59100 | 186 |
| 268 | 20231213 | 141500 | 1928019100 | 59200 | 59100 | 59200 | 59100 | 37 |
| 269 | 20231213 | 141400 | 1925832100 | 59100 | 59100 | 59200 | 59100 | 273 |
| 270 | 20231213 | 141300 | 1909674400 | 59100 | 59100 | 59200 | 59100 | 41 |
| 271 | 20231213 | 141200 | 1907251200 | 59100 | 59100 | 59200 | 59100 | 165 |
| 272 | 20231213 | 141100 | 1897486300 | 59100 | 59200 | 59300 | 59100 | 82 |
| 273 | 20231213 | 141000 | 1892629200 | 59200 | 59200 | 59300 | 59200 | 223 |
| 274 | 20231213 | 140900 | 1879411500 | 59200 | 59200 | 59200 | 59200 | 37 |
| 275 | 20231213 | 140800 | 1877221100 | 59200 | 59200 | 59300 | 59200 | 160 |
| 276 | 20231213 | 140700 | 1867735600 | 59200 | 59200 | 59300 | 59200 | 90 |
| 277 | 20231213 | 140600 | 1862402600 | 59200 | 59100 | 59300 | 59100 | 87 |
| 278 | 20231213 | 140500 | 1857252400 | 59200 | 59200 | 59300 | 59100 | 126 |
| 279 | 20231213 | 140400 | 1849784700 | 59200 | 59400 | 59400 | 59200 | 79 |
| 280 | 20231213 | 140300 | 1845099900 | 59300 | 59300 | 59400 | 59200 | 185 |
| 281 | 20231213 | 140200 | 1834121800 | 59300 | 59300 | 59400 | 59300 | 97 |
| 282 | 20231213 | 140100 | 1828363800 | 59300 | 59300 | 59400 | 59200 | 56 |
| 283 | 20231213 | 140000 | 1825042000 | 59300 | 59300 | 59300 | 59200 | 109 |
| 284 | 20231213 | 135900 | 1818578500 | 59300 | 59300 | 59400 | 59200 | 149 |
| 285 | 20231213 | 135800 | 1809733400 | 59200 | 59200 | 59400 | 59200 | 85 |
| 286 | 20231213 | 135700 | 1804691800 | 59200 | 59300 | 59400 | 59200 | 224 |
| 287 | 20231213 | 135600 | 1791401900 | 59300 | 59300 | 59400 | 59300 | 84 |
| 288 | 20231213 | 135500 | 1786415000 | 59300 | 59200 | 59400 | 59200 | 82 |
| 289 | 20231213 | 135400 | 1781548900 | 59200 | 59200 | 59400 | 59200 | 44 |
| 290 | 20231213 | 135300 | 1778942900 | 59300 | 59400 | 59500 | 59200 | 163 |
| 291 | 20231213 | 135200 | 1769269400 | 59300 | 59300 | 59400 | 59200 | 64 |
| 292 | 20231213 | 135100 | 1765470400 | 59300 | 59300 | 59400 | 59200 | 78 |
| 293 | 20231213 | 135000 | 1760842100 | 59300 | 59300 | 59400 | 59300 | 127 |
| 294 | 20231213 | 134900 | 1753302200 | 59400 | 59200 | 59400 | 59200 | 123 |
| 295 | 20231213 | 134800 | 1746008600 | 59300 | 59200 | 59300 | 59200 | 128 |
| 296 | 20231213 | 134700 | 1738419700 | 59200 | 59400 | 59400 | 59200 | 128 |
| 297 | 20231213 | 134600 | 1730830400 | 59400 | 59400 | 59400 | 59300 | 157 |
| 298 | 20231213 | 134500 | 1721506000 | 59400 | 59400 | 59400 | 59300 | 38 |
| 299 | 20231213 | 134400 | 1719249900 | 59400 | 59300 | 59400 | 59300 | 159 |
| 300 | 20231213 | 134300 | 1709805600 | 59300 | 59300 | 59400 | 59300 | 80 |
| 301 | 20231213 | 134200 | 1705056600 | 59300 | 59300 | 59400 | 59300 | 97 |
| 302 | 20231213 | 134100 | 1699299600 | 59200 | 59200 | 59400 | 59200 | 97 |
| 303 | 20231213 | 134000 | 1693548600 | 59300 | 59300 | 59400 | 59200 | 212 |
| 304 | 20231213 | 133900 | 1680963100 | 59300 | 59200 | 59300 | 59200 | 33 |
| 305 | 20231213 | 133800 | 1679007000 | 59200 | 59300 | 59400 | 59200 | 269 |
| 306 | 20231213 | 133700 | 1663045800 | 59300 | 59300 | 59400 | 59300 | 113 |
| 307 | 20231213 | 133600 | 1656336000 | 59300 | 59300 | 59400 | 59300 | 26 |
| 308 | 20231213 | 133500 | 1654794100 | 59300 | 59300 | 59300 | 59200 | 96 |
| 309 | 20231213 | 133400 | 1649101600 | 59300 | 59300 | 59400 | 59300 | 103 |
| 310 | 20231213 | 133300 | 1642988700 | 59300 | 59300 | 59300 | 59200 | 85 |
| 311 | 20231213 | 133200 | 1637949500 | 59200 | 59300 | 59400 | 59200 | 55 |
| 312 | 20231213 | 133100 | 1634687900 | 59300 | 59400 | 59400 | 59200 | 155 |
| 313 | 20231213 | 133000 | 1625495700 | 59300 | 59200 | 59300 | 59200 | 33 |
| 314 | 20231213 | 132900 | 1623540100 | 59300 | 59300 | 59400 | 59200 | 100 |
| 315 | 20231213 | 132800 | 1617602300 | 59300 | 59400 | 59400 | 59300 | 68 |
| 316 | 20231213 | 132700 | 1613564500 | 59300 | 59300 | 59300 | 59200 | 222 |
| 317 | 20231213 | 132600 | 1600406400 | 59300 | 59200 | 59300 | 59200 | 25 |
| 318 | 20231213 | 132500 | 1598924000 | 59200 | 59400 | 59400 | 59200 | 116 |
| 319 | 20231213 | 132400 | 1592035700 | 59300 | 59300 | 59400 | 59300 | 51 |
| 320 | 20231213 | 132300 | 1589008000 | 59300 | 59300 | 59300 | 59200 | 49 |
| 321 | 20231213 | 132200 | 1586102400 | 59400 | 59300 | 59400 | 59300 | 122 |
| 322 | 20231213 | 132100 | 1578856800 | 59400 | 59300 | 59400 | 59300 | 142 |
| 323 | 20231213 | 132000 | 1570427400 | 59300 | 59300 | 59400 | 59300 | 161 |
| 324 | 20231213 | 131900 | 1560871900 | 59300 | 59400 | 59400 | 59300 | 58 |
| 325 | 20231213 | 131800 | 1557427100 | 59400 | 59400 | 59500 | 59300 | 376 |
| 326 | 20231213 | 131700 | 1535106000 | 59400 | 59500 | 59500 | 59400 | 104 |
| 327 | 20231213 | 131600 | 1528924300 | 59400 | 59500 | 59500 | 59400 | 140 |
| 328 | 20231213 | 131500 | 1520598600 | 59500 | 59400 | 59500 | 59400 | 82 |
| 329 | 20231213 | 131400 | 1515726400 | 59400 | 59300 | 59400 | 59300 | 152 |
| 330 | 20231213 | 131300 | 1506698000 | 59400 | 59400 | 59400 | 59400 | 1 |
| 331 | 20231213 | 131200 | 1506638600 | 59400 | 59400 | 59400 | 59300 | 249 |
| 332 | 20231213 | 131100 | 1491854200 | 59400 | 59300 | 59400 | 59300 | 13 |
| 333 | 20231213 | 131000 | 1491083000 | 59300 | 59400 | 59400 | 59300 | 161 |
| 334 | 20231213 | 130900 | 1481521100 | 59300 | 59300 | 59400 | 59300 | 53 |
| 335 | 20231213 | 130800 | 1478373300 | 59300 | 59500 | 59500 | 59300 | 15 |
| 336 | 20231213 | 130700 | 1477482900 | 59500 | 59500 | 59500 | 59500 | 125 |
| 337 | 20231213 | 130600 | 1470045400 | 59500 | 59500 | 59500 | 59500 | 82 |
| 338 | 20231213 | 130500 | 1465166400 | 59500 | 59400 | 59500 | 59400 | 145 |
| 339 | 20231213 | 130400 | 1456539300 | 59500 | 59400 | 59500 | 59400 | 89 |
| 340 | 20231213 | 130300 | 1451252600 | 59400 | 59400 | 59400 | 59300 | 160 |
| 341 | 20231213 | 130200 | 1441750800 | 59400 | 59300 | 59400 | 59300 | 30 |
| 342 | 20231213 | 130100 | 1439970900 | 59400 | 59500 | 59500 | 59400 | 230 |
| 343 | 20231213 | 130000 | 1426295100 | 59500 | 59400 | 59500 | 59400 | 57 |
| 344 | 20231213 | 125900 | 1422903700 | 59400 | 59400 | 59500 | 59400 | 235 |
| 345 | 20231213 | 125800 | 1408933700 | 59500 | 59500 | 59500 | 59400 | 70 |
| 346 | 20231213 | 125700 | 1404769300 | 59500 | 59500 | 59500 | 59500 | 126 |
| 347 | 20231213 | 125600 | 1397272300 | 59400 | 59400 | 59500 | 59400 | 77 |
| 348 | 20231213 | 125500 | 1392691100 | 59400 | 59500 | 59500 | 59400 | 111 |
| 349 | 20231213 | 125400 | 1386087100 | 59400 | 59400 | 59500 | 59400 | 5 |
| 350 | 20231213 | 125300 | 1385789900 | 59500 | 59400 | 59500 | 59400 | 93 |
| 351 | 20231213 | 125200 | 1380256700 | 59400 | 59500 | 59500 | 59400 | 125 |
| 352 | 20231213 | 125100 | 1372819300 | 59400 | 59500 | 59500 | 59400 | 47 |
| 353 | 20231213 | 125000 | 1370023400 | 59500 | 59400 | 59500 | 59400 | 147 |
| 354 | 20231213 | 124900 | 1361279000 | 59400 | 59400 | 59500 | 59400 | 68 |
| 355 | 20231213 | 124800 | 1357233200 | 59500 | 59400 | 59500 | 59400 | 101 |
| 356 | 20231213 | 124700 | 1351224100 | 59400 | 59500 | 59500 | 59400 | 91 |
| 357 | 20231213 | 124600 | 1345809800 | 59500 | 59500 | 59500 | 59400 | 102 |
| 358 | 20231213 | 124500 | 1339740900 | 59500 | 59400 | 59500 | 59400 | 50 |
| 359 | 20231213 | 124400 | 1336768800 | 59400 | 59400 | 59500 | 59400 | 236 |
| 360 | 20231213 | 124300 | 1322727900 | 59400 | 59500 | 59500 | 59400 | 10 |
| 361 | 20231213 | 124200 | 1322133800 | 59400 | 59500 | 59500 | 59400 | 122 |
| 362 | 20231213 | 124100 | 1314875000 | 59400 | 59400 | 59500 | 59400 | 64 |
| 363 | 20231213 | 124000 | 1311068500 | 59400 | 59500 | 59500 | 59400 | 44 |
| 364 | 20231213 | 123900 | 1308450900 | 59500 | 59400 | 59500 | 59400 | 119 |
| 365 | 20231213 | 123800 | 1301371300 | 59500 | 59400 | 59500 | 59400 | 53 |
| 366 | 20231213 | 123700 | 1298218300 | 59500 | 59400 | 59500 | 59300 | 158 |
| 367 | 20231213 | 123600 | 1288819800 | 59400 | 59300 | 59400 | 59300 | 42 |
| 368 | 20231213 | 123500 | 1286329000 | 59400 | 59300 | 59500 | 59300 | 176 |
| 369 | 20231213 | 123400 | 1275860400 | 59400 | 59400 | 59400 | 59300 | 80 |
| 370 | 20231213 | 123300 | 1271111000 | 59500 | 59400 | 59500 | 59400 | 128 |
| 371 | 20231213 | 123200 | 1263495900 | 59400 | 59400 | 59500 | 59400 | 18 |
| 372 | 20231213 | 123100 | 1262425300 | 59500 | 59400 | 59500 | 59400 | 156 |
| 373 | 20231213 | 123000 | 1253144300 | 59500 | 59400 | 59500 | 59400 | 43 |
| 374 | 20231213 | 122900 | 1250586000 | 59400 | 59400 | 59500 | 59400 | 96 |
| 375 | 20231213 | 122800 | 1244874500 | 59500 | 59400 | 59500 | 59400 | 93 |
| 376 | 20231213 | 122700 | 1239342800 | 59500 | 59500 | 59500 | 59500 | 128 |
| 377 | 20231213 | 122600 | 1231726800 | 59400 | 59400 | 59500 | 59400 | 58 |
| 378 | 20231213 | 122500 | 1228276100 | 59500 | 59400 | 59500 | 59400 | 50 |
| 379 | 20231213 | 122400 | 1225301400 | 59500 | 59400 | 59500 | 59400 | 111 |
| 380 | 20231213 | 122300 | 1218698900 | 59500 | 59400 | 59500 | 59400 | 69 |
| 381 | 20231213 | 122200 | 1214593800 | 59400 | 59500 | 59500 | 59400 | 182 |
| 382 | 20231213 | 122100 | 1203766600 | 59500 | 59400 | 59500 | 59400 | 55 |
| 383 | 20231213 | 122000 | 1200495400 | 59400 | 59400 | 59500 | 59400 | 92 |
| 384 | 20231213 | 121900 | 1195022900 | 59500 | 59500 | 59500 | 59500 | 92 |
| 385 | 20231213 | 121800 | 1189548900 | 59400 | 59500 | 59500 | 59400 | 105 |
| 386 | 20231213 | 121700 | 1183301700 | 59400 | 59500 | 59500 | 59400 | 60 |
| 387 | 20231213 | 121600 | 1179732200 | 59400 | 59300 | 59500 | 59300 | 54 |
| 388 | 20231213 | 121500 | 1176519900 | 59400 | 59400 | 59400 | 59300 | 53 |
| 389 | 20231213 | 121400 | 1173371900 | 59500 | 59400 | 59500 | 59400 | 168 |
| 390 | 20231213 | 121300 | 1163376900 | 59400 | 59500 | 59500 | 59400 | 62 |
| 391 | 20231213 | 121200 | 1159689400 | 59500 | 59500 | 59500 | 59400 | 136 |
| 392 | 20231213 | 121100 | 1151598400 | 59400 | 59400 | 59400 | 59400 | 10 |
| 393 | 20231213 | 121000 | 1151004400 | 59400 | 59400 | 59500 | 59400 | 110 |
| 394 | 20231213 | 120900 | 1144461500 | 59400 | 59400 | 59400 | 59300 | 60 |
| 395 | 20231213 | 120800 | 1140899200 | 59400 | 59400 | 59500 | 59400 | 7 |
| 396 | 20231213 | 120700 | 1140483300 | 59400 | 59300 | 59500 | 59300 | 159 |
| 397 | 20231213 | 120600 | 1131024400 | 59300 | 59500 | 59500 | 59300 | 86 |
| 398 | 20231213 | 120500 | 1125912400 | 59400 | 59400 | 59500 | 59400 | 150 |
| 399 | 20231213 | 120400 | 1116987800 | 59400 | 59500 | 59500 | 59400 | 126 |
| 400 | 20231213 | 120300 | 1109501800 | 59500 | 59400 | 59500 | 59400 | 140 |
| 401 | 20231213 | 120200 | 1101178200 | 59400 | 59400 | 59500 | 59400 | 120 |
| 402 | 20231213 | 120100 | 1094050100 | 59400 | 59500 | 59500 | 59400 | 111 |
| 403 | 20231213 | 120000 | 1087445800 | 59400 | 59400 | 59500 | 59400 | 79 |
| 404 | 20231213 | 115900 | 1082745900 | 59500 | 59400 | 59500 | 59400 | 101 |
| 405 | 20231213 | 115800 | 1076736900 | 59500 | 59400 | 59500 | 59400 | 42 |
| 406 | 20231213 | 115700 | 1074238100 | 59500 | 59500 | 59500 | 59400 | 85 |
| 407 | 20231213 | 115600 | 1069182100 | 59500 | 59100 | 59500 | 59100 | 173 |
| 408 | 20231213 | 115500 | 1058901600 | 59200 | 59200 | 59200 | 59200 | 1 |
| 409 | 20231213 | 115400 | 1058842400 | 59200 | 59300 | 59500 | 59200 | 542 |
| 410 | 20231213 | 115300 | 1026722700 | 59300 | 59300 | 59300 | 59300 | 126 |
| 411 | 20231213 | 115200 | 1019250900 | 59300 | 59300 | 59400 | 59300 | 98 |
| 412 | 20231213 | 115100 | 1013429900 | 59300 | 59300 | 59400 | 59300 | 110 |
| 413 | 20231213 | 115000 | 1006896200 | 59400 | 59300 | 59400 | 59300 | 102 |
| 414 | 20231213 | 114900 | 1000837600 | 59300 | 59400 | 59400 | 59300 | 44 |
| 415 | 20231213 | 114800 | 998224400 | 59300 | 59400 | 59400 | 59300 | 178 |
| 416 | 20231213 | 114700 | 987651300 | 59400 | 59300 | 59400 | 59300 | 48 |
| 417 | 20231213 | 114600 | 984802700 | 59200 | 59300 | 59400 | 59200 | 110 |
| 418 | 20231213 | 114500 | 978270500 | 59400 | 59300 | 59400 | 59000 | 76 |
| 419 | 20231213 | 114400 | 973770700 | 59300 | 59400 | 59400 | 59300 | 164 |
| 420 | 20231213 | 114300 | 964030600 | 59300 | 59300 | 59400 | 59300 | 23 |
| 421 | 20231213 | 114200 | 962666600 | 59400 | 59400 | 59400 | 59300 | 105 |
| 422 | 20231213 | 114100 | 956429900 | 59400 | 59300 | 59400 | 59300 | 89 |
| 423 | 20231213 | 114000 | 951143700 | 59400 | 59400 | 59400 | 59300 | 64 |
| 424 | 20231213 | 113900 | 947342500 | 59400 | 59200 | 59400 | 59200 | 118 |
| 425 | 20231213 | 113800 | 940345500 | 59300 | 59200 | 59400 | 59200 | 421 |
| 426 | 20231213 | 113700 | 915380300 | 59300 | 59200 | 59300 | 59200 | 56 |
| 427 | 20231213 | 113600 | 912061000 | 59200 | 59200 | 59200 | 59100 | 156 |
| 428 | 20231213 | 113500 | 902828200 | 59000 | 59000 | 59300 | 59000 | 221 |
| 429 | 20231213 | 113400 | 889761500 | 59100 | 59300 | 59300 | 59100 | 615 |
| 430 | 20231213 | 113300 | 853408100 | 59200 | 59200 | 59300 | 59100 | 242 |
| 431 | 20231213 | 113200 | 839072800 | 59100 | 59100 | 59200 | 59100 | 64 |
| 432 | 20231213 | 113100 | 835287100 | 59100 | 59100 | 59300 | 59100 | 298 |
| 433 | 20231213 | 113000 | 817641400 | 59200 | 59100 | 59200 | 59100 | 62 |
| 434 | 20231213 | 112900 | 813973100 | 59200 | 59100 | 59200 | 59100 | 58 |
| 435 | 20231213 | 112800 | 810543700 | 59200 | 59200 | 59200 | 59100 | 127 |
| 436 | 20231213 | 112700 | 803025800 | 59100 | 59200 | 59200 | 59100 | 3 |
| 437 | 20231213 | 112600 | 802848300 | 59200 | 59000 | 59200 | 59000 | 111 |
| 438 | 20231213 | 112500 | 796277600 | 59100 | 59100 | 59100 | 59000 | 16 |
| 439 | 20231213 | 112400 | 795332300 | 59100 | 59100 | 59100 | 59100 | 1 |
| 440 | 20231213 | 112300 | 795273200 | 59100 | 59000 | 59100 | 59000 | 53 |
| 441 | 20231213 | 112200 | 792141200 | 59000 | 59000 | 59000 | 59000 | 75 |
| 442 | 20231213 | 112100 | 787716200 | 59000 | 59000 | 59000 | 59000 | 1 |
| 443 | 20231213 | 112000 | 787657200 | 59100 | 58900 | 59100 | 58900 | 51 |
| 444 | 20231213 | 111900 | 784646600 | 58900 | 59000 | 59000 | 58900 | 110 |
| 445 | 20231213 | 111800 | 778166200 | 59000 | 59000 | 59000 | 59000 | 3 |
| 446 | 20231213 | 111700 | 777989200 | 59000 | 59000 | 59100 | 59000 | 51 |
| 447 | 20231213 | 111600 | 774975400 | 59100 | 59000 | 59200 | 59000 | 164 |
| 448 | 20231213 | 111500 | 765279300 | 59000 | 59000 | 59000 | 59000 | 146 |
| 449 | 20231213 | 111400 | 756665300 | 59000 | 59000 | 59100 | 59000 | 52 |
| 450 | 20231213 | 111300 | 753592300 | 59100 | 59000 | 59100 | 59000 | 26 |
| 451 | 20231213 | 111200 | 752055900 | 59000 | 59000 | 59000 | 59000 | 14 |
| 452 | 20231213 | 111100 | 751229900 | 59000 | 59100 | 59100 | 59000 | 68 |
| 453 | 20231213 | 111000 | 747211600 | 59000 | 59000 | 59000 | 59000 | 17 |
| 454 | 20231213 | 110900 | 746208600 | 59000 | 59000 | 59100 | 59000 | 8 |
| 455 | 20231213 | 110800 | 745736400 | 59100 | 59000 | 59200 | 59000 | 201 |
| 456 | 20231213 | 110700 | 733854600 | 59100 | 59000 | 59100 | 59000 | 3 |
| 457 | 20231213 | 110600 | 733677400 | 59000 | 59100 | 59100 | 59000 | 79 |
| 458 | 20231213 | 110500 | 729015500 | 59000 | 59100 | 59100 | 59000 | 94 |
| 459 | 20231213 | 110400 | 723464500 | 59000 | 59100 | 59100 | 59000 | 12 |
| 460 | 20231213 | 110300 | 722755500 | 59100 | 59100 | 59100 | 59100 | 1 |
| 461 | 20231213 | 110200 | 722696400 | 59100 | 59100 | 59100 | 59000 | 15 |
| 462 | 20231213 | 110100 | 721810000 | 59100 | 59000 | 59100 | 59000 | 54 |
| 463 | 20231213 | 110000 | 718618800 | 59100 | 59100 | 59100 | 59100 | 2 |
| 464 | 20231213 | 105900 | 718500600 | 59100 | 59100 | 59100 | 59000 | 6 |
| 465 | 20231213 | 105800 | 718146100 | 59100 | 59100 | 59200 | 59100 | 184 |
| 466 | 20231213 | 105700 | 707268400 | 59000 | 59000 | 59000 | 59000 | 3 |
| 467 | 20231213 | 105600 | 707091400 | 59000 | 59100 | 59100 | 59000 | 4 |
| 468 | 20231213 | 105500 | 706855200 | 59100 | 59000 | 59100 | 59000 | 57 |
| 469 | 20231213 | 105400 | 703487400 | 59000 | 59000 | 59000 | 59000 | 41 |
| 470 | 20231213 | 105300 | 701068400 | 59100 | 59000 | 59100 | 59000 | 3 |
| 471 | 20231213 | 105200 | 700891200 | 59100 | 59000 | 59100 | 59000 | 61 |
| 472 | 20231213 | 105100 | 697287200 | 59100 | 59100 | 59100 | 59100 | 2 |
| 473 | 20231213 | 105000 | 697169000 | 59000 | 59000 | 59100 | 59000 | 25 |
| 474 | 20231213 | 104900 | 695691800 | 59000 | 59000 | 59100 | 59000 | 69 |
| 475 | 20231213 | 104800 | 691614200 | 59100 | 59000 | 59100 | 59000 | 2 |
| 476 | 20231213 | 104700 | 691496100 | 59000 | 59100 | 59100 | 59000 | 6 |
| 477 | 20231213 | 104600 | 691141900 | 59100 | 59100 | 59100 | 59100 | 47 |
| 478 | 20231213 | 104500 | 688364200 | 59000 | 59000 | 59000 | 59000 | 3 |
| 479 | 20231213 | 104400 | 688187200 | 59000 | 59000 | 59000 | 59000 | 3 |
| 480 | 20231213 | 104300 | 688010200 | 59000 | 59100 | 59100 | 59000 | 241 |
| 481 | 20231213 | 104200 | 673786400 | 59000 | 59000 | 59100 | 59000 | 8 |
| 482 | 20231213 | 104100 | 673314200 | 59000 | 58900 | 59000 | 58900 | 27 |
| 483 | 20231213 | 104000 | 671721300 | 58900 | 59000 | 59000 | 58900 | 98 |
| 484 | 20231213 | 103900 | 665940400 | 59000 | 59000 | 59000 | 59000 | 109 |
| 485 | 20231213 | 103800 | 659509400 | 59000 | 59000 | 59000 | 59000 | 6 |
| 486 | 20231213 | 103700 | 659155400 | 59100 | 59100 | 59100 | 59000 | 75 |
| 487 | 20231213 | 103600 | 654724000 | 59100 | 59100 | 59100 | 59100 | 13 |
| 488 | 20231213 | 103500 | 653955700 | 59100 | 59000 | 59100 | 59000 | 3 |
| 489 | 20231213 | 103400 | 653778500 | 59100 | 59100 | 59100 | 59100 | 33 |
| 490 | 20231213 | 103300 | 651828200 | 58900 | 58900 | 59000 | 58900 | 40 |
| 491 | 20231213 | 103200 | 649468600 | 59000 | 58900 | 59000 | 58900 | 41 |
| 492 | 20231213 | 103100 | 647049700 | 59000 | 59000 | 59000 | 59000 | 12 |
| 493 | 20231213 | 103000 | 646341700 | 59000 | 59000 | 59000 | 58900 | 194 |
| 494 | 20231213 | 102900 | 634906700 | 59000 | 58900 | 59000 | 58900 | 40 |
| 495 | 20231213 | 102800 | 632546800 | 59000 | 59000 | 59000 | 58900 | 133 |
| 496 | 20231213 | 102700 | 624700600 | 59000 | 59000 | 59000 | 58900 | 50 |
| 497 | 20231213 | 102600 | 621750700 | 59000 | 58900 | 59000 | 58900 | 12 |
| 498 | 20231213 | 102500 | 621043200 | 58900 | 59000 | 59000 | 58900 | 266 |
| 499 | 20231213 | 102400 | 605374600 | 59000 | 59000 | 59000 | 59000 | 68 |
| 500 | 20231213 | 102300 | 601362600 | 58900 | 58900 | 58900 | 58900 | 6 |
| 501 | 20231213 | 102200 | 601009200 | 59000 | 59000 | 59100 | 59000 | 16 |
| 502 | 20231213 | 102100 | 600064900 | 59000 | 59000 | 59000 | 59000 | 50 |
| 503 | 20231213 | 102000 | 597114900 | 58900 | 59000 | 59000 | 58900 | 6 |
| 504 | 20231213 | 101900 | 596761200 | 58900 | 59000 | 59000 | 58900 | 25 |
| 505 | 20231213 | 101800 | 595287300 | 59100 | 59000 | 59100 | 58900 | 37 |
| 506 | 20231213 | 101700 | 593101000 | 59000 | 58900 | 59100 | 58900 | 24 |
| 507 | 20231213 | 101600 | 591682900 | 58900 | 58900 | 58900 | 58900 | 2 |
| 508 | 20231213 | 101500 | 591565100 | 59000 | 59000 | 59100 | 59000 | 170 |
| 509 | 20231213 | 101400 | 581529600 | 59000 | 59000 | 59000 | 59000 | 16 |
| 510 | 20231213 | 101300 | 580585600 | 59000 | 58900 | 59000 | 58900 | 34 |
| 511 | 20231213 | 101200 | 578579700 | 58900 | 59100 | 59100 | 58900 | 101 |
| 512 | 20231213 | 101100 | 572620500 | 59000 | 59000 | 59000 | 59000 | 1 |
| 513 | 20231213 | 101000 | 572561500 | 59100 | 59000 | 59100 | 59000 | 20 |
| 514 | 20231213 | 100900 | 571381100 | 59000 | 59200 | 59200 | 59000 | 52 |
| 515 | 20231213 | 100800 | 568306800 | 59100 | 59000 | 59100 | 58900 | 751 |
| 516 | 20231213 | 100700 | 523984100 | 58900 | 58900 | 58900 | 58900 | 7 |
| 517 | 20231213 | 100600 | 523571800 | 58900 | 58900 | 58900 | 58900 | 1 |
| 518 | 20231213 | 100500 | 523512900 | 58900 | 58900 | 58900 | 58900 | 105 |
| 519 | 20231213 | 100400 | 517328400 | 59000 | 58900 | 59000 | 58900 | 530 |
| 520 | 20231213 | 100300 | 486058500 | 59000 | 58900 | 59000 | 58900 | 86 |
| 521 | 20231213 | 100200 | 480985300 | 58900 | 58900 | 58900 | 58900 | 8 |
| 522 | 20231213 | 100100 | 480514100 | 59000 | 58900 | 59000 | 58900 | 6 |
| 523 | 20231213 | 100000 | 480160300 | 59000 | 59000 | 59000 | 58900 | 11 |
| 524 | 20231213 | 095900 | 479512200 | 58900 | 58900 | 59000 | 58800 | 168 |
| 525 | 20231213 | 095800 | 469616800 | 59000 | 58900 | 59000 | 58900 | 11 |
| 526 | 20231213 | 095700 | 468968100 | 58900 | 58900 | 58900 | 58900 | 1 |
| 527 | 20231213 | 095600 | 468909200 | 58900 | 58900 | 58900 | 58900 | 2 |
| 528 | 20231213 | 095500 | 468791400 | 59000 | 58900 | 59000 | 58900 | 107 |
| 529 | 20231213 | 095400 | 462488100 | 58900 | 58900 | 58900 | 58900 | 105 |
| 530 | 20231213 | 095300 | 456303600 | 58900 | 58800 | 58900 | 58800 | 8 |
| 531 | 20231213 | 095200 | 455832600 | 58900 | 58800 | 58900 | 58800 | 15 |
| 532 | 20231213 | 095100 | 454949700 | 58900 | 58900 | 59000 | 58900 | 420 |
| 533 | 20231213 | 095000 | 430209400 | 58900 | 58900 | 58900 | 58900 | 113 |
| 534 | 20231213 | 094900 | 423553700 | 58900 | 58900 | 58900 | 58900 | 171 |
| 535 | 20231213 | 094800 | 413481800 | 58900 | 58900 | 58900 | 58900 | 409 |
| 536 | 20231213 | 094700 | 389391700 | 58900 | 58900 | 58900 | 58900 | 243 |
| 537 | 20231213 | 094600 | 375079000 | 58900 | 58900 | 59000 | 58900 | 114 |
| 538 | 20231213 | 094500 | 368353300 | 58900 | 58900 | 58900 | 58900 | 3 |
| 539 | 20231213 | 094400 | 368176600 | 58900 | 58900 | 59000 | 58900 | 14 |
| 540 | 20231213 | 094300 | 367351000 | 59000 | 58900 | 59000 | 58900 | 368 |
| 541 | 20231213 | 094200 | 345673700 | 59000 | 59000 | 59000 | 59000 | 1 |
| 542 | 20231213 | 094100 | 345614700 | 58900 | 58900 | 59000 | 58900 | 735 |
| 543 | 20231213 | 094000 | 302258900 | 59000 | 59000 | 59000 | 59000 | 48 |
| 544 | 20231213 | 093900 | 299426900 | 58900 | 58900 | 58900 | 58900 | 66 |
| 545 | 20231213 | 093800 | 295539500 | 58900 | 58900 | 58900 | 58900 | 4 |
| 546 | 20231213 | 093700 | 295303900 | 59000 | 58900 | 59000 | 58900 | 9 |
| 547 | 20231213 | 093600 | 294773600 | 58900 | 58900 | 58900 | 58900 | 120 |
| 548 | 20231213 | 093500 | 287705600 | 59000 | 58900 | 59000 | 58900 | 122 |
| 549 | 20231213 | 093400 | 280519600 | 58900 | 59000 | 59000 | 58900 | 483 |
| 550 | 20231213 | 093300 | 252023000 | 59000 | 59000 | 59100 | 59000 | 274 |
| 551 | 20231213 | 093200 | 235856900 | 59000 | 59000 | 59100 | 59000 | 42 |
| 552 | 20231213 | 093100 | 233378700 | 59100 | 59100 | 59100 | 59100 | 129 |
| 553 | 20231213 | 093000 | 225754800 | 59100 | 59000 | 59100 | 59000 | 10 |
| 554 | 20231213 | 092900 | 225164700 | 59000 | 59000 | 59100 | 59000 | 6 |
| 555 | 20231213 | 092800 | 224810600 | 59000 | 59000 | 59000 | 59000 | 9 |
| 556 | 20231213 | 092700 | 224279600 | 59000 | 59100 | 59100 | 59000 | 13 |
| 557 | 20231213 | 092600 | 223512100 | 59000 | 59000 | 59000 | 59000 | 2 |
| 558 | 20231213 | 092500 | 223394100 | 59200 | 59100 | 59200 | 59000 | 30 |
| 559 | 20231213 | 092400 | 221621800 | 59100 | 59100 | 59100 | 59100 | 90 |
| 560 | 20231213 | 092300 | 216302800 | 59100 | 59100 | 59100 | 59100 | 48 |
| 561 | 20231213 | 092200 | 213466000 | 59200 | 59200 | 59200 | 59100 | 82 |
| 562 | 20231213 | 092100 | 208611800 | 59100 | 59100 | 59100 | 59100 | 9 |
| 563 | 20231213 | 092000 | 208079900 | 59200 | 59100 | 59200 | 59100 | 3 |
| 564 | 20231213 | 091900 | 207902500 | 59200 | 59200 | 59200 | 59200 | 5 |
| 565 | 20231213 | 091800 | 207606500 | 59100 | 59100 | 59200 | 59100 | 236 |
| 566 | 20231213 | 091700 | 193658800 | 59100 | 59200 | 59200 | 59100 | 695 |
| 567 | 20231213 | 091600 | 152555100 | 59300 | 59200 | 59300 | 59200 | 8 |
| 568 | 20231213 | 091500 | 152080800 | 59200 | 59200 | 59200 | 59200 | 15 |
| 569 | 20231213 | 091400 | 151192800 | 59200 | 59300 | 59300 | 59200 | 296 |
| 570 | 20231213 | 091300 | 133645100 | 59200 | 59200 | 59200 | 59200 | 18 |
| 571 | 20231213 | 091200 | 132579500 | 59200 | 59200 | 59200 | 59200 | 53 |
| 572 | 20231213 | 091100 | 129441900 | 59200 | 59300 | 59300 | 59200 | 4 |
| 573 | 20231213 | 091000 | 129205000 | 59100 | 59100 | 59200 | 59100 | 41 |
| 574 | 20231213 | 090900 | 126779500 | 59100 | 59200 | 59200 | 59100 | 307 |
| 575 | 20231213 | 090800 | 108635300 | 59200 | 59200 | 59200 | 59100 | 31 |
| 576 | 20231213 | 090700 | 106800400 | 59200 | 59200 | 59200 | 59200 | 7 |
| 577 | 20231213 | 090600 | 106386000 | 59000 | 59100 | 59100 | 59000 | 179 |
| 578 | 20231213 | 090500 | 95815100 | 59100 | 59100 | 59100 | 59100 | 360 |
| 579 | 20231213 | 090400 | 74539100 | 59200 | 59200 | 59300 | 59200 | 75 |
| 580 | 20231213 | 090300 | 70099000 | 59200 | 59300 | 59400 | 59200 | 52 |
| 581 | 20231213 | 090200 | 67019400 | 59300 | 59200 | 59300 | 59200 | 86 |
| 582 | 20231213 | 090100 | 61926600 | 59300 | 59300 | 59300 | 59200 | 35 |
| 583 | 20231213 | 090000 | 59851200 | 59200 | 59200 | 59200 | 59200 | 1011 |