31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 183000 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 4174 |
| 3 | 20231220 | 182900 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 4 | 20231220 | 182800 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 5 | 20231220 | 182700 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 6 | 20231220 | 182600 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 7 | 20231220 | 182500 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 8 | 20231220 | 182400 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 9 | 20231220 | 182300 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 10 | 20231220 | 182200 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 11 | 20231220 | 182100 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 12 | 20231220 | 182000 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 13 | 20231220 | 181900 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 14 | 20231220 | 181800 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 15 | 20231220 | 181700 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 16 | 20231220 | 181600 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 17 | 20231220 | 181500 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 18 | 20231220 | 181400 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 19 | 20231220 | 181300 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 20 | 20231220 | 181200 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 21 | 20231220 | 181100 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 22 | 20231220 | 181000 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 23 | 20231220 | 180900 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 24 | 20231220 | 180800 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 25 | 20231220 | 180700 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 26 | 20231220 | 180600 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 27 | 20231220 | 180500 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 28 | 20231220 | 180400 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 29 | 20231220 | 180300 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 30 | 20231220 | 180200 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 31 | 20231220 | 180100 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 32 | 20231220 | 180000 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 4174 |
| 33 | 20231220 | 175900 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 34 | 20231220 | 175800 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 35 | 20231220 | 175700 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 36 | 20231220 | 175600 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 37 | 20231220 | 175500 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 38 | 20231220 | 175400 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 39 | 20231220 | 175300 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 40 | 20231220 | 175200 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 41 | 20231220 | 175100 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 42 | 20231220 | 175000 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 43 | 20231220 | 174900 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 44 | 20231220 | 174800 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 45 | 20231220 | 174700 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 46 | 20231220 | 174600 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 47 | 20231220 | 174500 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 48 | 20231220 | 174400 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 49 | 20231220 | 174300 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 50 | 20231220 | 174200 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 51 | 20231220 | 174100 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 52 | 20231220 | 174000 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 53 | 20231220 | 173900 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 54 | 20231220 | 173800 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 55 | 20231220 | 173700 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 56 | 20231220 | 173600 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 57 | 20231220 | 173500 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 58 | 20231220 | 173400 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 59 | 20231220 | 173300 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 60 | 20231220 | 173200 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 61 | 20231220 | 173100 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 62 | 20231220 | 173000 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 4174 |
| 63 | 20231220 | 172900 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 64 | 20231220 | 172800 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 65 | 20231220 | 172700 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 66 | 20231220 | 172600 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 67 | 20231220 | 172500 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 68 | 20231220 | 172400 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 69 | 20231220 | 172300 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 70 | 20231220 | 172200 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 71 | 20231220 | 172100 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 72 | 20231220 | 172000 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 73 | 20231220 | 171900 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 74 | 20231220 | 171800 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 75 | 20231220 | 171700 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 76 | 20231220 | 171600 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 77 | 20231220 | 171500 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 78 | 20231220 | 171400 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 79 | 20231220 | 171300 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 80 | 20231220 | 171200 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 81 | 20231220 | 171100 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 82 | 20231220 | 171000 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 83 | 20231220 | 170900 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 84 | 20231220 | 170800 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 85 | 20231220 | 170700 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 86 | 20231220 | 170600 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 87 | 20231220 | 170500 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 88 | 20231220 | 170400 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 89 | 20231220 | 170300 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 90 | 20231220 | 170200 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 91 | 20231220 | 170100 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 92 | 20231220 | 170000 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 4174 |
| 93 | 20231220 | 165900 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 94 | 20231220 | 165800 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 95 | 20231220 | 165700 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 96 | 20231220 | 165600 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 97 | 20231220 | 165500 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 98 | 20231220 | 165400 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 99 | 20231220 | 165300 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 100 | 20231220 | 165200 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 101 | 20231220 | 165100 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 102 | 20231220 | 165000 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 103 | 20231220 | 164900 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 104 | 20231220 | 164800 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 105 | 20231220 | 164700 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 106 | 20231220 | 164600 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 107 | 20231220 | 164500 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 108 | 20231220 | 164400 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 109 | 20231220 | 164300 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 110 | 20231220 | 164200 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 111 | 20231220 | 164100 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 112 | 20231220 | 164000 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 113 | 20231220 | 163900 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 114 | 20231220 | 163800 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 115 | 20231220 | 163700 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 116 | 20231220 | 163600 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 117 | 20231220 | 163500 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 118 | 20231220 | 163400 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 119 | 20231220 | 163300 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 120 | 20231220 | 163200 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 121 | 20231220 | 163100 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 122 | 20231220 | 163000 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 4174 |
| 123 | 20231220 | 162900 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 124 | 20231220 | 162800 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 125 | 20231220 | 162700 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 126 | 20231220 | 162600 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 127 | 20231220 | 162500 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 128 | 20231220 | 162400 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 129 | 20231220 | 162300 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 130 | 20231220 | 162200 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 131 | 20231220 | 162100 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 132 | 20231220 | 162000 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 133 | 20231220 | 161900 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 134 | 20231220 | 161800 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 135 | 20231220 | 161700 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 136 | 20231220 | 161600 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 137 | 20231220 | 161500 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 138 | 20231220 | 161400 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 139 | 20231220 | 161300 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 140 | 20231220 | 161200 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 141 | 20231220 | 161100 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 142 | 20231220 | 161000 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 143 | 20231220 | 160900 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 144 | 20231220 | 160800 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 145 | 20231220 | 160700 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 146 | 20231220 | 160600 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 147 | 20231220 | 160500 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 148 | 20231220 | 160400 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 149 | 20231220 | 160300 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 150 | 20231220 | 160200 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 151 | 20231220 | 160100 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 152 | 20231220 | 160000 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 4174 |
| 153 | 20231220 | 155900 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 154 | 20231220 | 155800 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 155 | 20231220 | 155700 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 156 | 20231220 | 155600 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 157 | 20231220 | 155500 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 158 | 20231220 | 155400 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 159 | 20231220 | 155300 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 160 | 20231220 | 155200 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 161 | 20231220 | 155100 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 162 | 20231220 | 155000 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 163 | 20231220 | 154900 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 164 | 20231220 | 154800 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 165 | 20231220 | 154700 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 166 | 20231220 | 154600 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 167 | 20231220 | 154500 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 168 | 20231220 | 154400 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 169 | 20231220 | 154300 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 170 | 20231220 | 154200 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 171 | 20231220 | 154100 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 172 | 20231220 | 154000 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 173 | 20231220 | 153900 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 174 | 20231220 | 153800 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 175 | 20231220 | 153700 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 176 | 20231220 | 153600 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 177 | 20231220 | 153500 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 178 | 20231220 | 153400 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 179 | 20231220 | 153300 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 180 | 20231220 | 153200 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 181 | 20231220 | 153100 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 0 |
| 182 | 20231220 | 153000 | 20894679600 | 69500 | 69500 | 69500 | 69500 | 8348 |
| 183 | 20231220 | 152900 | 20604586600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 184 | 20231220 | 152800 | 20604586600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 185 | 20231220 | 152700 | 20604586600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 186 | 20231220 | 152600 | 20604586600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 187 | 20231220 | 152500 | 20604586600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 188 | 20231220 | 152400 | 20604586600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 189 | 20231220 | 152300 | 20604586600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 190 | 20231220 | 152200 | 20604586600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 191 | 20231220 | 152100 | 20604586600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 192 | 20231220 | 152000 | 20604586600 | 69600 | 69600 | 69600 | 69600 | 0 |
| 193 | 20231220 | 151900 | 20604586600 | 69600 | 69600 | 69700 | 69600 | 2757 |
| 194 | 20231220 | 151800 | 20412577700 | 69600 | 69600 | 69700 | 69600 | 204 |
| 195 | 20231220 | 151700 | 20398370200 | 69700 | 69700 | 69700 | 69600 | 343 |
| 196 | 20231220 | 151600 | 20374469200 | 69700 | 69700 | 69700 | 69700 | 317 |
| 197 | 20231220 | 151500 | 20352374300 | 69700 | 69700 | 69700 | 69600 | 396 |
| 198 | 20231220 | 151400 | 20324781200 | 69700 | 69700 | 69700 | 69600 | 155 |
| 199 | 20231220 | 151300 | 20313987200 | 69500 | 69600 | 69600 | 69500 | 466 |
| 200 | 20231220 | 151200 | 20281581700 | 69600 | 69600 | 69700 | 69500 | 1063 |
| 201 | 20231220 | 151100 | 20207613900 | 69600 | 69600 | 69700 | 69600 | 116 |
| 202 | 20231220 | 151000 | 20199539400 | 69700 | 69600 | 69700 | 69600 | 268 |
| 203 | 20231220 | 150900 | 20180875000 | 69700 | 69700 | 69700 | 69600 | 1168 |
| 204 | 20231220 | 150800 | 20099564800 | 69700 | 69700 | 69700 | 69600 | 132 |
| 205 | 20231220 | 150700 | 20090371100 | 69700 | 69600 | 69700 | 69600 | 627 |
| 206 | 20231220 | 150600 | 20046725800 | 69500 | 69600 | 69600 | 69500 | 550 |
| 207 | 20231220 | 150500 | 20008445900 | 69600 | 69600 | 69600 | 69500 | 437 |
| 208 | 20231220 | 150400 | 19978030800 | 69600 | 69700 | 69700 | 69500 | 200 |
| 209 | 20231220 | 150300 | 19964109700 | 69700 | 69700 | 69700 | 69600 | 1900 |
| 210 | 20231220 | 150200 | 19831860600 | 69700 | 69700 | 69700 | 69700 | 175 |
| 211 | 20231220 | 150100 | 19819663100 | 69600 | 69700 | 69700 | 69600 | 171 |
| 212 | 20231220 | 150000 | 19807749700 | 69600 | 69700 | 69700 | 69600 | 925 |
| 213 | 20231220 | 145900 | 19743357500 | 69700 | 69800 | 69800 | 69700 | 69 |
| 214 | 20231220 | 145800 | 19738542700 | 69800 | 69700 | 69800 | 69700 | 438 |
| 215 | 20231220 | 145700 | 19708007800 | 69800 | 69800 | 69800 | 69600 | 141 |
| 216 | 20231220 | 145600 | 19698179300 | 69800 | 69800 | 69800 | 69600 | 436 |
| 217 | 20231220 | 145500 | 19667799700 | 69800 | 69700 | 69800 | 69700 | 730 |
| 218 | 20231220 | 145400 | 19616904900 | 69700 | 69700 | 69800 | 69600 | 180 |
| 219 | 20231220 | 145300 | 19604349000 | 69800 | 69900 | 69900 | 69700 | 1384 |
| 220 | 20231220 | 145200 | 19507875000 | 69900 | 69800 | 69900 | 69700 | 130 |
| 221 | 20231220 | 145100 | 19498800400 | 69800 | 69800 | 69800 | 69700 | 320 |
| 222 | 20231220 | 145000 | 19476474400 | 69800 | 69800 | 69800 | 69800 | 74 |
| 223 | 20231220 | 144900 | 19471309200 | 69800 | 69800 | 69800 | 69700 | 79 |
| 224 | 20231220 | 144800 | 19465795300 | 69700 | 69800 | 69800 | 69700 | 92 |
| 225 | 20231220 | 144700 | 19459375200 | 69800 | 69800 | 69800 | 69600 | 115 |
| 226 | 20231220 | 144600 | 19451353200 | 69700 | 69700 | 69800 | 69700 | 253 |
| 227 | 20231220 | 144500 | 19433713000 | 69600 | 69600 | 69800 | 69600 | 151 |
| 228 | 20231220 | 144400 | 19423187300 | 69800 | 69700 | 69800 | 69700 | 273 |
| 229 | 20231220 | 144300 | 19404158400 | 69600 | 69600 | 69700 | 69600 | 494 |
| 230 | 20231220 | 144200 | 19369737600 | 69700 | 69600 | 69700 | 69600 | 715 |
| 231 | 20231220 | 144100 | 19319964400 | 69600 | 69800 | 69800 | 69600 | 2120 |
| 232 | 20231220 | 144000 | 19172299700 | 69700 | 69700 | 69800 | 69700 | 353 |
| 233 | 20231220 | 143900 | 19147678100 | 69700 | 69800 | 69800 | 69700 | 4484 |
| 234 | 20231220 | 143800 | 18834885900 | 69900 | 69800 | 69900 | 69800 | 84 |
| 235 | 20231220 | 143700 | 18829014400 | 69900 | 69900 | 69900 | 69800 | 1621 |
| 236 | 20231220 | 143600 | 18715830300 | 69900 | 70000 | 70000 | 69900 | 1324 |
| 237 | 20231220 | 143500 | 18623269400 | 69900 | 69900 | 69900 | 69900 | 164 |
| 238 | 20231220 | 143400 | 18611805800 | 69800 | 70000 | 70000 | 69800 | 1317 |
| 239 | 20231220 | 143300 | 18519723500 | 69900 | 69900 | 69900 | 69800 | 858 |
| 240 | 20231220 | 143200 | 18459755600 | 69900 | 69900 | 69900 | 69800 | 197 |
| 241 | 20231220 | 143100 | 18445988700 | 69800 | 69900 | 69900 | 69800 | 71 |
| 242 | 20231220 | 143000 | 18441026500 | 69800 | 69900 | 69900 | 69800 | 211 |
| 243 | 20231220 | 142900 | 18426281100 | 69900 | 69800 | 69900 | 69800 | 42 |
| 244 | 20231220 | 142800 | 18423346900 | 69800 | 69800 | 69900 | 69800 | 258 |
| 245 | 20231220 | 142700 | 18405328500 | 69900 | 69900 | 69900 | 69800 | 130 |
| 246 | 20231220 | 142600 | 18396241600 | 69900 | 69900 | 69900 | 69800 | 91 |
| 247 | 20231220 | 142500 | 18389880900 | 69900 | 69900 | 69900 | 69900 | 174 |
| 248 | 20231220 | 142400 | 18377718300 | 69800 | 69800 | 69900 | 69800 | 520 |
| 249 | 20231220 | 142300 | 18341420100 | 69800 | 69800 | 69900 | 69800 | 1595 |
| 250 | 20231220 | 142200 | 18230084300 | 69900 | 69800 | 69900 | 69800 | 124 |
| 251 | 20231220 | 142100 | 18221423000 | 69900 | 69800 | 69900 | 69700 | 492 |
| 252 | 20231220 | 142000 | 18187076600 | 69800 | 69800 | 69800 | 69700 | 184 |
| 253 | 20231220 | 141900 | 18174240900 | 69800 | 70000 | 70000 | 69700 | 2714 |
| 254 | 20231220 | 141800 | 17984917700 | 70000 | 69900 | 70000 | 69900 | 311 |
| 255 | 20231220 | 141700 | 17963173300 | 69900 | 70000 | 70000 | 69900 | 1042 |
| 256 | 20231220 | 141600 | 17890336300 | 69900 | 70000 | 70100 | 69900 | 572 |
| 257 | 20231220 | 141500 | 17850300500 | 70000 | 70000 | 70000 | 69900 | 686 |
| 258 | 20231220 | 141400 | 17802305200 | 70000 | 69600 | 70000 | 69600 | 3764 |
| 259 | 20231220 | 141300 | 17539804800 | 69600 | 69800 | 69800 | 69600 | 557 |
| 260 | 20231220 | 141200 | 17500987300 | 69800 | 69800 | 69800 | 69800 | 82 |
| 261 | 20231220 | 141100 | 17495263700 | 69800 | 69900 | 69900 | 69800 | 655 |
| 262 | 20231220 | 141000 | 17449542500 | 69800 | 69900 | 69900 | 69800 | 325 |
| 263 | 20231220 | 140900 | 17426850400 | 69900 | 69900 | 69900 | 69800 | 396 |
| 264 | 20231220 | 140800 | 17399199300 | 69900 | 69900 | 69900 | 69800 | 89 |
| 265 | 20231220 | 140700 | 17392978700 | 69800 | 69800 | 69900 | 69800 | 155 |
| 266 | 20231220 | 140600 | 17382154200 | 69800 | 69900 | 69900 | 69800 | 75 |
| 267 | 20231220 | 140500 | 17376918500 | 69900 | 69800 | 69900 | 69800 | 175 |
| 268 | 20231220 | 140400 | 17364697300 | 69800 | 69800 | 69900 | 69700 | 232 |
| 269 | 20231220 | 140300 | 17348503200 | 69800 | 69800 | 69900 | 69800 | 742 |
| 270 | 20231220 | 140200 | 17296706000 | 69900 | 70100 | 70100 | 69900 | 1244 |
| 271 | 20231220 | 140100 | 17209729100 | 70000 | 70000 | 70000 | 69900 | 321 |
| 272 | 20231220 | 140000 | 17187259400 | 70000 | 70000 | 70100 | 69900 | 803 |
| 273 | 20231220 | 135900 | 17131048300 | 70000 | 70000 | 70000 | 69900 | 87 |
| 274 | 20231220 | 135800 | 17124958500 | 70000 | 70000 | 70100 | 70000 | 385 |
| 275 | 20231220 | 135700 | 17098002400 | 70100 | 70100 | 70100 | 70000 | 24 |
| 276 | 20231220 | 135600 | 17096320600 | 70100 | 70100 | 70100 | 70000 | 3188 |
| 277 | 20231220 | 135500 | 16873144300 | 70100 | 70100 | 70100 | 70000 | 157 |
| 278 | 20231220 | 135400 | 16862143600 | 70100 | 70100 | 70200 | 70100 | 242 |
| 279 | 20231220 | 135300 | 16845172000 | 70100 | 70100 | 70200 | 70100 | 709 |
| 280 | 20231220 | 135200 | 16795410100 | 70100 | 70100 | 70200 | 70100 | 492 |
| 281 | 20231220 | 135100 | 16760920200 | 70100 | 70100 | 70100 | 70000 | 119 |
| 282 | 20231220 | 135000 | 16752579300 | 70100 | 70000 | 70100 | 70000 | 264 |
| 283 | 20231220 | 134900 | 16734083200 | 70100 | 70100 | 70100 | 70100 | 114 |
| 284 | 20231220 | 134800 | 16726091800 | 70100 | 70100 | 70100 | 70000 | 119 |
| 285 | 20231220 | 134700 | 16717750300 | 70100 | 70200 | 70200 | 70100 | 270 |
| 286 | 20231220 | 134600 | 16698812300 | 70200 | 70100 | 70200 | 70100 | 107 |
| 287 | 20231220 | 134500 | 16691304800 | 70200 | 70100 | 70200 | 70100 | 112 |
| 288 | 20231220 | 134400 | 16683446700 | 70100 | 70100 | 70100 | 70000 | 841 |
| 289 | 20231220 | 134300 | 16624507100 | 70000 | 70100 | 70100 | 70000 | 158 |
| 290 | 20231220 | 134200 | 16613435300 | 70000 | 70100 | 70100 | 70000 | 20 |
| 291 | 20231220 | 134100 | 16612033900 | 70100 | 70200 | 70200 | 70100 | 496 |
| 292 | 20231220 | 134000 | 16577241300 | 70100 | 70000 | 70100 | 70000 | 1353 |
| 293 | 20231220 | 133900 | 16482448700 | 70100 | 70100 | 70100 | 70100 | 20 |
| 294 | 20231220 | 133800 | 16481046700 | 70100 | 70100 | 70100 | 70000 | 392 |
| 295 | 20231220 | 133700 | 16453569100 | 70100 | 70000 | 70100 | 69900 | 928 |
| 296 | 20231220 | 133600 | 16388567500 | 70000 | 70000 | 70000 | 70000 | 81 |
| 297 | 20231220 | 133500 | 16382897500 | 70000 | 70000 | 70000 | 69900 | 183 |
| 298 | 20231220 | 133400 | 16370098400 | 70000 | 69900 | 70000 | 69900 | 373 |
| 299 | 20231220 | 133300 | 16343990300 | 69900 | 69900 | 69900 | 69900 | 2 |
| 300 | 20231220 | 133200 | 16343850500 | 69800 | 69800 | 70000 | 69800 | 83 |
| 301 | 20231220 | 133100 | 16338046300 | 69800 | 69900 | 70000 | 69700 | 690 |
| 302 | 20231220 | 133000 | 16289861800 | 70000 | 69900 | 70000 | 69900 | 58 |
| 303 | 20231220 | 132900 | 16285802200 | 69900 | 69800 | 70000 | 69800 | 163 |
| 304 | 20231220 | 132800 | 16274407300 | 69800 | 70000 | 70000 | 69800 | 370 |
| 305 | 20231220 | 132700 | 16248554200 | 70000 | 69900 | 70000 | 69900 | 179 |
| 306 | 20231220 | 132600 | 16236029600 | 70000 | 69900 | 70000 | 69900 | 104 |
| 307 | 20231220 | 132500 | 16228754100 | 70000 | 70000 | 70100 | 70000 | 356 |
| 308 | 20231220 | 132400 | 16203819700 | 70100 | 70000 | 70100 | 70000 | 853 |
| 309 | 20231220 | 132300 | 16144104300 | 70000 | 70000 | 70000 | 69900 | 949 |
| 310 | 20231220 | 132200 | 16077675500 | 70000 | 70000 | 70000 | 69900 | 441 |
| 311 | 20231220 | 132100 | 16046844700 | 69900 | 69800 | 69900 | 69800 | 355 |
| 312 | 20231220 | 132000 | 16022053200 | 69900 | 69900 | 69900 | 69900 | 292 |
| 313 | 20231220 | 131900 | 16001642400 | 69900 | 69900 | 69900 | 69800 | 62 |
| 314 | 20231220 | 131800 | 15997308800 | 69900 | 70000 | 70000 | 69900 | 612 |
| 315 | 20231220 | 131700 | 15954509500 | 70000 | 69900 | 70000 | 69800 | 124 |
| 316 | 20231220 | 131600 | 15945843000 | 69900 | 69900 | 70000 | 69900 | 450 |
| 317 | 20231220 | 131500 | 15914383800 | 69900 | 69900 | 69900 | 69800 | 80 |
| 318 | 20231220 | 131400 | 15908792000 | 69900 | 69700 | 69900 | 69700 | 1204 |
| 319 | 20231220 | 131300 | 15824702800 | 69700 | 69700 | 69700 | 69600 | 1879 |
| 320 | 20231220 | 131200 | 15693893800 | 69700 | 69800 | 69800 | 69700 | 202 |
| 321 | 20231220 | 131100 | 15679795200 | 69800 | 69800 | 69800 | 69800 | 124 |
| 322 | 20231220 | 131000 | 15671140000 | 69800 | 69700 | 69800 | 69700 | 23 |
| 323 | 20231220 | 130900 | 15669534700 | 69800 | 69700 | 69800 | 69700 | 238 |
| 324 | 20231220 | 130800 | 15652935600 | 69700 | 69800 | 69800 | 69700 | 81 |
| 325 | 20231220 | 130700 | 15647282300 | 69800 | 69700 | 69800 | 69600 | 202 |
| 326 | 20231220 | 130600 | 15633208100 | 69700 | 69600 | 69700 | 69600 | 94 |
| 327 | 20231220 | 130500 | 15626657300 | 69700 | 69700 | 69700 | 69600 | 120 |
| 328 | 20231220 | 130400 | 15618293500 | 69600 | 69600 | 69700 | 69600 | 34 |
| 329 | 20231220 | 130300 | 15615927000 | 69700 | 69900 | 69900 | 69600 | 613 |
| 330 | 20231220 | 130200 | 15573205200 | 69900 | 69900 | 69900 | 69800 | 494 |
| 331 | 20231220 | 130100 | 15538713800 | 69900 | 69900 | 69900 | 69900 | 535 |
| 332 | 20231220 | 130000 | 15501317300 | 70000 | 69700 | 70000 | 69700 | 1136 |
| 333 | 20231220 | 125900 | 15421967900 | 69800 | 69600 | 69800 | 69600 | 379 |
| 334 | 20231220 | 125800 | 15395551600 | 69600 | 69600 | 69700 | 69600 | 1426 |
| 335 | 20231220 | 125700 | 15296292800 | 69700 | 69700 | 69700 | 69700 | 117 |
| 336 | 20231220 | 125600 | 15288137900 | 69700 | 69600 | 69700 | 69600 | 219 |
| 337 | 20231220 | 125500 | 15272895200 | 69500 | 69500 | 69600 | 69500 | 43 |
| 338 | 20231220 | 125400 | 15269905500 | 69500 | 69500 | 69500 | 69400 | 288 |
| 339 | 20231220 | 125300 | 15249902200 | 69500 | 69300 | 69500 | 69300 | 393 |
| 340 | 20231220 | 125200 | 15222623200 | 69300 | 69700 | 69700 | 69300 | 3401 |
| 341 | 20231220 | 125100 | 14986337800 | 69700 | 69700 | 69800 | 69700 | 151 |
| 342 | 20231220 | 125000 | 14975802800 | 69800 | 69700 | 69800 | 69700 | 218 |
| 343 | 20231220 | 124900 | 14960599900 | 69700 | 69700 | 69800 | 69700 | 362 |
| 344 | 20231220 | 124800 | 14935363700 | 69800 | 69800 | 69800 | 69700 | 121 |
| 345 | 20231220 | 124700 | 14926921400 | 69800 | 69600 | 69800 | 69600 | 164 |
| 346 | 20231220 | 124600 | 14915491000 | 69600 | 69800 | 69800 | 69600 | 532 |
| 347 | 20231220 | 124500 | 14878433800 | 69800 | 69800 | 69800 | 69800 | 142 |
| 348 | 20231220 | 124400 | 14868522200 | 69800 | 69800 | 69800 | 69800 | 106 |
| 349 | 20231220 | 124300 | 14861123400 | 69800 | 69900 | 69900 | 69800 | 893 |
| 350 | 20231220 | 124200 | 14798780800 | 69900 | 69800 | 69900 | 69800 | 475 |
| 351 | 20231220 | 124100 | 14765614000 | 69800 | 70000 | 70000 | 69800 | 1016 |
| 352 | 20231220 | 124000 | 14694627300 | 70000 | 70000 | 70100 | 70000 | 173 |
| 353 | 20231220 | 123900 | 14682512500 | 70000 | 70100 | 70100 | 70000 | 1085 |
| 354 | 20231220 | 123800 | 14606547900 | 70100 | 70100 | 70100 | 70100 | 130 |
| 355 | 20231220 | 123700 | 14597434900 | 70000 | 70100 | 70100 | 70000 | 77 |
| 356 | 20231220 | 123600 | 14592039600 | 70100 | 70100 | 70100 | 70100 | 89 |
| 357 | 20231220 | 123500 | 14585800700 | 70100 | 70100 | 70100 | 70000 | 130 |
| 358 | 20231220 | 123400 | 14576692900 | 70200 | 70200 | 70200 | 70100 | 1201 |
| 359 | 20231220 | 123300 | 14492462000 | 70300 | 70200 | 70400 | 70100 | 1231 |
| 360 | 20231220 | 123200 | 14405923200 | 70100 | 70200 | 70200 | 70100 | 286 |
| 361 | 20231220 | 123100 | 14385850800 | 70200 | 70100 | 70200 | 70100 | 562 |
| 362 | 20231220 | 123000 | 14346437700 | 70100 | 70300 | 70300 | 70100 | 930 |
| 363 | 20231220 | 122900 | 14281150400 | 70300 | 70300 | 70400 | 70300 | 861 |
| 364 | 20231220 | 122800 | 14220615100 | 70300 | 70300 | 70400 | 70300 | 985 |
| 365 | 20231220 | 122700 | 14151295900 | 70300 | 70300 | 70400 | 70300 | 408 |
| 366 | 20231220 | 122600 | 14122605700 | 70300 | 70400 | 70400 | 70300 | 644 |
| 367 | 20231220 | 122500 | 14077322600 | 70400 | 70400 | 70500 | 70300 | 1547 |
| 368 | 20231220 | 122400 | 13968362700 | 70400 | 70300 | 70500 | 70300 | 3495 |
| 369 | 20231220 | 122300 | 13722261800 | 70300 | 70200 | 70400 | 70200 | 2862 |
| 370 | 20231220 | 122200 | 13521094000 | 70200 | 70200 | 70200 | 70100 | 369 |
| 371 | 20231220 | 122100 | 13495190800 | 70100 | 70000 | 70200 | 70000 | 1555 |
| 372 | 20231220 | 122000 | 13386221300 | 70000 | 69900 | 70000 | 69900 | 219 |
| 373 | 20231220 | 121900 | 13370896900 | 69900 | 69900 | 70000 | 69900 | 946 |
| 374 | 20231220 | 121800 | 13304752800 | 70000 | 69900 | 70000 | 69900 | 679 |
| 375 | 20231220 | 121700 | 13257235400 | 70000 | 70100 | 70100 | 70000 | 1087 |
| 376 | 20231220 | 121600 | 13181104700 | 70100 | 70100 | 70200 | 70100 | 577 |
| 377 | 20231220 | 121500 | 13140604800 | 70200 | 70000 | 70200 | 70000 | 738 |
| 378 | 20231220 | 121400 | 13088875700 | 70000 | 70100 | 70100 | 70000 | 1513 |
| 379 | 20231220 | 121300 | 12982924900 | 70100 | 69900 | 70100 | 69900 | 5498 |
| 380 | 20231220 | 121200 | 12598133500 | 69900 | 69800 | 70000 | 69700 | 11433 |
| 381 | 20231220 | 121100 | 11799584700 | 69800 | 69700 | 69800 | 69600 | 2302 |
| 382 | 20231220 | 121000 | 11639118900 | 69700 | 69600 | 69700 | 69600 | 696 |
| 383 | 20231220 | 120900 | 11590610600 | 69600 | 69600 | 69600 | 69500 | 1300 |
| 384 | 20231220 | 120800 | 11500130700 | 69600 | 69600 | 69600 | 69500 | 6 |
| 385 | 20231220 | 120700 | 11499713300 | 69600 | 69600 | 69600 | 69500 | 689 |
| 386 | 20231220 | 120600 | 11451772300 | 69600 | 69600 | 69600 | 69500 | 313 |
| 387 | 20231220 | 120500 | 11429989500 | 69600 | 69600 | 69600 | 69500 | 474 |
| 388 | 20231220 | 120400 | 11397019100 | 69500 | 69600 | 69600 | 69500 | 905 |
| 389 | 20231220 | 120300 | 11334033200 | 69600 | 69400 | 69700 | 69400 | 5493 |
| 390 | 20231220 | 120200 | 10952013100 | 69400 | 69400 | 69400 | 69300 | 1908 |
| 391 | 20231220 | 120100 | 10819602600 | 69400 | 69300 | 69400 | 69300 | 175 |
| 392 | 20231220 | 120000 | 10807469200 | 69300 | 69300 | 69400 | 69200 | 814 |
| 393 | 20231220 | 115900 | 10751108800 | 69300 | 69300 | 69300 | 69300 | 100 |
| 394 | 20231220 | 115800 | 10744178800 | 69300 | 69300 | 69400 | 69300 | 409 |
| 395 | 20231220 | 115700 | 10715829000 | 69300 | 69400 | 69400 | 69300 | 658 |
| 396 | 20231220 | 115600 | 10670196300 | 69300 | 69300 | 69400 | 69300 | 284 |
| 397 | 20231220 | 115500 | 10650510000 | 69400 | 69300 | 69400 | 69300 | 493 |
| 398 | 20231220 | 115400 | 10616326500 | 69400 | 69300 | 69400 | 69300 | 229 |
| 399 | 20231220 | 115300 | 10600450300 | 69400 | 69400 | 69400 | 69300 | 199 |
| 400 | 20231220 | 115200 | 10586650300 | 69300 | 69400 | 69500 | 69300 | 1256 |
| 401 | 20231220 | 115100 | 10499377400 | 69400 | 69400 | 69400 | 69400 | 960 |
| 402 | 20231220 | 115000 | 10432753400 | 69300 | 69400 | 69400 | 69300 | 414 |
| 403 | 20231220 | 114900 | 10404030000 | 69300 | 69200 | 69300 | 69200 | 296 |
| 404 | 20231220 | 114800 | 10383532000 | 69200 | 69300 | 69300 | 69000 | 1250 |
| 405 | 20231220 | 114700 | 10297127300 | 69200 | 69100 | 69200 | 69000 | 2314 |
| 406 | 20231220 | 114600 | 10137402500 | 69200 | 69200 | 69200 | 69100 | 1115 |
| 407 | 20231220 | 114500 | 10060292000 | 69200 | 69500 | 69500 | 69200 | 994 |
| 408 | 20231220 | 114400 | 9991408200 | 69400 | 69500 | 69500 | 69400 | 409 |
| 409 | 20231220 | 114300 | 9963001100 | 69500 | 69400 | 69500 | 69400 | 1075 |
| 410 | 20231220 | 114200 | 9888384400 | 69300 | 68700 | 69500 | 68700 | 24192 |
| 411 | 20231220 | 114100 | 8211748800 | 68500 | 68700 | 68700 | 68500 | 12001 |
| 412 | 20231220 | 114000 | 7389617400 | 68700 | 68800 | 68800 | 68700 | 199 |
| 413 | 20231220 | 113900 | 7375935000 | 68700 | 68700 | 68700 | 68700 | 45 |
| 414 | 20231220 | 113800 | 7372843500 | 68700 | 68800 | 68800 | 68600 | 235 |
| 415 | 20231220 | 113700 | 7356695400 | 68800 | 68700 | 68800 | 68700 | 140 |
| 416 | 20231220 | 113600 | 7347066100 | 68800 | 68700 | 68800 | 68600 | 91 |
| 417 | 20231220 | 113500 | 7340814200 | 68700 | 68700 | 68700 | 68700 | 209 |
| 418 | 20231220 | 113400 | 7326455900 | 68600 | 68800 | 68800 | 68600 | 112 |
| 419 | 20231220 | 113300 | 7318758700 | 68800 | 68800 | 68800 | 68800 | 106 |
| 420 | 20231220 | 113200 | 7311465900 | 68800 | 68700 | 68800 | 68600 | 281 |
| 421 | 20231220 | 113100 | 7292160400 | 68800 | 68800 | 68800 | 68700 | 113 |
| 422 | 20231220 | 113000 | 7284386300 | 68700 | 68700 | 68800 | 68600 | 304 |
| 423 | 20231220 | 112900 | 7263510400 | 68700 | 68800 | 68800 | 68300 | 3934 |
| 424 | 20231220 | 112800 | 6994167400 | 68800 | 68800 | 68800 | 68800 | 102 |
| 425 | 20231220 | 112700 | 6987149800 | 68700 | 68800 | 68800 | 68700 | 71 |
| 426 | 20231220 | 112600 | 6982266300 | 68800 | 68800 | 68800 | 68800 | 103 |
| 427 | 20231220 | 112500 | 6975179900 | 68800 | 68700 | 68800 | 68700 | 42 |
| 428 | 20231220 | 112400 | 6972290500 | 68800 | 68800 | 68800 | 68700 | 264 |
| 429 | 20231220 | 112300 | 6954127400 | 68800 | 68800 | 68800 | 68700 | 85 |
| 430 | 20231220 | 112200 | 6948281400 | 68800 | 68800 | 68800 | 68700 | 185 |
| 431 | 20231220 | 112100 | 6935557800 | 68700 | 68800 | 68800 | 68700 | 77 |
| 432 | 20231220 | 112000 | 6930266600 | 68800 | 68800 | 68800 | 68700 | 222 |
| 433 | 20231220 | 111900 | 6915012400 | 68800 | 68700 | 68800 | 68700 | 139 |
| 434 | 20231220 | 111800 | 6905457600 | 68700 | 68800 | 68800 | 68600 | 86 |
| 435 | 20231220 | 111700 | 6899550800 | 68800 | 68800 | 68800 | 68700 | 160 |
| 436 | 20231220 | 111600 | 6888543300 | 68700 | 68700 | 68800 | 68700 | 123 |
| 437 | 20231220 | 111500 | 6880084800 | 68800 | 68800 | 68800 | 68800 | 114 |
| 438 | 20231220 | 111400 | 6872241600 | 68800 | 68700 | 68800 | 68700 | 16 |
| 439 | 20231220 | 111300 | 6871140900 | 68800 | 68800 | 68800 | 68700 | 95 |
| 440 | 20231220 | 111200 | 6864605000 | 68800 | 68800 | 68800 | 68700 | 290 |
| 441 | 20231220 | 111100 | 6844663000 | 68700 | 68700 | 68700 | 68700 | 124 |
| 442 | 20231220 | 111000 | 6836144200 | 68800 | 68800 | 68800 | 68600 | 152 |
| 443 | 20231220 | 110900 | 6825706100 | 68800 | 68800 | 68800 | 68700 | 137 |
| 444 | 20231220 | 110800 | 6816282400 | 68700 | 68700 | 68800 | 68600 | 262 |
| 445 | 20231220 | 110700 | 6798290800 | 68800 | 68700 | 68800 | 68700 | 64 |
| 446 | 20231220 | 110600 | 6793888200 | 68700 | 68700 | 68800 | 68400 | 10295 |
| 447 | 20231220 | 110500 | 6089316900 | 68700 | 68700 | 68800 | 68700 | 262 |
| 448 | 20231220 | 110400 | 6071311700 | 68800 | 68800 | 68800 | 68800 | 90 |
| 449 | 20231220 | 110300 | 6065119700 | 68800 | 68800 | 68800 | 68700 | 109 |
| 450 | 20231220 | 110200 | 6057623600 | 68800 | 68700 | 68800 | 68700 | 25 |
| 451 | 20231220 | 110100 | 6055903900 | 68800 | 68900 | 68900 | 68700 | 2583 |
| 452 | 20231220 | 110000 | 5878399500 | 68900 | 68800 | 68900 | 68800 | 1963 |
| 453 | 20231220 | 105900 | 5743339100 | 68800 | 69000 | 69000 | 68800 | 777 |
| 454 | 20231220 | 105800 | 5689858400 | 69000 | 69000 | 69000 | 69000 | 7 |
| 455 | 20231220 | 105700 | 5689375400 | 69000 | 69000 | 69000 | 68900 | 238 |
| 456 | 20231220 | 105600 | 5672954400 | 69000 | 69000 | 69000 | 68900 | 58 |
| 457 | 20231220 | 105500 | 5668954200 | 69000 | 68900 | 69000 | 68900 | 75 |
| 458 | 20231220 | 105400 | 5663785000 | 69000 | 68900 | 69000 | 68900 | 298 |
| 459 | 20231220 | 105300 | 5643251600 | 68900 | 68900 | 68900 | 68800 | 145 |
| 460 | 20231220 | 105200 | 5633263100 | 68900 | 68900 | 68900 | 68900 | 218 |
| 461 | 20231220 | 105100 | 5618242900 | 69000 | 68900 | 69000 | 68800 | 184 |
| 462 | 20231220 | 105000 | 5605560600 | 68900 | 68800 | 68900 | 68800 | 216 |
| 463 | 20231220 | 104900 | 5590683600 | 68800 | 68900 | 68900 | 68800 | 218 |
| 464 | 20231220 | 104800 | 5575667200 | 68800 | 68900 | 68900 | 68800 | 71 |
| 465 | 20231220 | 104700 | 5570776400 | 68900 | 68800 | 68900 | 68800 | 443 |
| 466 | 20231220 | 104600 | 5540297300 | 68800 | 68900 | 68900 | 68800 | 173 |
| 467 | 20231220 | 104500 | 5528383800 | 68900 | 68900 | 68900 | 68800 | 21 |
| 468 | 20231220 | 104400 | 5526937100 | 68900 | 68900 | 68900 | 68800 | 412 |
| 469 | 20231220 | 104300 | 5498585000 | 68900 | 68900 | 68900 | 68900 | 35 |
| 470 | 20231220 | 104200 | 5496173500 | 68900 | 69000 | 69000 | 68800 | 1009 |
| 471 | 20231220 | 104100 | 5426653200 | 69000 | 69000 | 69000 | 69000 | 170 |
| 472 | 20231220 | 104000 | 5414923200 | 68900 | 68900 | 69000 | 68900 | 55 |
| 473 | 20231220 | 103900 | 5411129100 | 69000 | 68800 | 69000 | 68700 | 3646 |
| 474 | 20231220 | 103800 | 5160009000 | 68800 | 68700 | 68800 | 68700 | 163 |
| 475 | 20231220 | 103700 | 5148809700 | 68700 | 68800 | 68800 | 68700 | 682 |
| 476 | 20231220 | 103600 | 5101940200 | 68800 | 68800 | 68800 | 68700 | 522 |
| 477 | 20231220 | 103500 | 5066076700 | 68800 | 68800 | 68800 | 68700 | 59 |
| 478 | 20231220 | 103400 | 5062017700 | 68700 | 68800 | 68800 | 68700 | 54 |
| 479 | 20231220 | 103300 | 5058302800 | 68700 | 68900 | 68900 | 68700 | 149 |
| 480 | 20231220 | 103200 | 5048049600 | 68800 | 68700 | 68800 | 68700 | 1622 |
| 481 | 20231220 | 103100 | 4936604000 | 68700 | 68800 | 68800 | 68600 | 1021 |
| 482 | 20231220 | 103000 | 4866454600 | 68900 | 68900 | 68900 | 68900 | 74 |
| 483 | 20231220 | 102900 | 4861356000 | 68800 | 68800 | 68800 | 68700 | 1020 |
| 484 | 20231220 | 102800 | 4791180100 | 68800 | 68700 | 68800 | 68700 | 86 |
| 485 | 20231220 | 102700 | 4785263700 | 68800 | 68800 | 68800 | 68800 | 23 |
| 486 | 20231220 | 102600 | 4783681300 | 68700 | 68800 | 68800 | 68700 | 168 |
| 487 | 20231220 | 102500 | 4772134900 | 68800 | 68700 | 68800 | 68700 | 114 |
| 488 | 20231220 | 102400 | 4764296900 | 68700 | 68800 | 68800 | 68700 | 541 |
| 489 | 20231220 | 102300 | 4727119800 | 68800 | 68700 | 68800 | 68700 | 123 |
| 490 | 20231220 | 102200 | 4718664000 | 68800 | 68800 | 68800 | 68700 | 26 |
| 491 | 20231220 | 102100 | 4716875500 | 68700 | 68700 | 68800 | 68700 | 126 |
| 492 | 20231220 | 102000 | 4708212500 | 68700 | 68700 | 68800 | 68700 | 143 |
| 493 | 20231220 | 101900 | 4698387200 | 68800 | 68700 | 68800 | 68700 | 85 |
| 494 | 20231220 | 101800 | 4692540400 | 68800 | 68800 | 68800 | 68700 | 33 |
| 495 | 20231220 | 101700 | 4690270100 | 68800 | 68700 | 68800 | 68700 | 37 |
| 496 | 20231220 | 101600 | 4687727500 | 68700 | 68600 | 68800 | 68600 | 196 |
| 497 | 20231220 | 101500 | 4674272200 | 68600 | 68700 | 68700 | 68600 | 31 |
| 498 | 20231220 | 101400 | 4672142600 | 68700 | 68700 | 68700 | 68700 | 65 |
| 499 | 20231220 | 101300 | 4667677100 | 68700 | 68600 | 68700 | 68600 | 11 |
| 500 | 20231220 | 101200 | 4666921600 | 68600 | 68700 | 68800 | 68600 | 95 |
| 501 | 20231220 | 101100 | 4660396700 | 68700 | 68700 | 68700 | 68700 | 123 |
| 502 | 20231220 | 101000 | 4651946600 | 68700 | 68700 | 68700 | 68600 | 325 |
| 503 | 20231220 | 100900 | 4629646000 | 68600 | 68700 | 68700 | 68600 | 18 |
| 504 | 20231220 | 100800 | 4628409900 | 68700 | 68700 | 68700 | 68700 | 155 |
| 505 | 20231220 | 100700 | 4617761400 | 68700 | 68700 | 68700 | 68700 | 24 |
| 506 | 20231220 | 100600 | 4616112600 | 68600 | 68800 | 68800 | 68600 | 164 |
| 507 | 20231220 | 100500 | 4604836600 | 68800 | 68400 | 68800 | 68400 | 2961 |
| 508 | 20231220 | 100400 | 4401313200 | 68400 | 68600 | 68600 | 68300 | 3120 |
| 509 | 20231220 | 100300 | 4188031000 | 68700 | 68600 | 68700 | 68600 | 272 |
| 510 | 20231220 | 100200 | 4169363900 | 68600 | 68700 | 68700 | 68600 | 72 |
| 511 | 20231220 | 100100 | 4164423200 | 68700 | 68700 | 68700 | 68600 | 1360 |
| 512 | 20231220 | 100000 | 4071027100 | 68600 | 68500 | 68600 | 68500 | 1105 |
| 513 | 20231220 | 095900 | 3995243500 | 68300 | 68400 | 68400 | 68300 | 78 |
| 514 | 20231220 | 095800 | 3989908600 | 68400 | 68400 | 68500 | 68400 | 235 |
| 515 | 20231220 | 095700 | 3973834500 | 68300 | 68400 | 68400 | 68300 | 411 |
| 516 | 20231220 | 095600 | 3945748600 | 68400 | 68400 | 68500 | 68400 | 34 |
| 517 | 20231220 | 095500 | 3943419900 | 68400 | 68500 | 68500 | 68400 | 67 |
| 518 | 20231220 | 095400 | 3938836700 | 68500 | 68400 | 68500 | 68300 | 151 |
| 519 | 20231220 | 095300 | 3928498800 | 68300 | 68400 | 68400 | 68300 | 24 |
| 520 | 20231220 | 095200 | 3926857500 | 68300 | 68300 | 68400 | 68300 | 222 |
| 521 | 20231220 | 095100 | 3911688000 | 68300 | 68300 | 68300 | 68000 | 3833 |
| 522 | 20231220 | 095000 | 3650630100 | 68200 | 68200 | 68300 | 68200 | 74 |
| 523 | 20231220 | 094900 | 3645577300 | 68200 | 68200 | 68200 | 68200 | 75 |
| 524 | 20231220 | 094800 | 3640462300 | 68300 | 68200 | 68400 | 68100 | 1700 |
| 525 | 20231220 | 094700 | 3524490500 | 68100 | 68300 | 68300 | 68100 | 886 |
| 526 | 20231220 | 094600 | 3464032600 | 68300 | 68400 | 68600 | 68300 | 2436 |
| 527 | 20231220 | 094500 | 3297118200 | 68400 | 68400 | 68500 | 68300 | 999 |
| 528 | 20231220 | 094400 | 3228711800 | 68300 | 68300 | 68300 | 68200 | 546 |
| 529 | 20231220 | 094300 | 3191437100 | 68300 | 68300 | 68400 | 68300 | 280 |
| 530 | 20231220 | 094200 | 3172308200 | 68300 | 68400 | 68400 | 68300 | 152 |
| 531 | 20231220 | 094100 | 3161924400 | 68400 | 68400 | 68400 | 68100 | 3677 |
| 532 | 20231220 | 094000 | 2911113700 | 68400 | 68400 | 68500 | 68400 | 885 |
| 533 | 20231220 | 093900 | 2850565600 | 68400 | 68500 | 68600 | 68400 | 1784 |
| 534 | 20231220 | 093800 | 2728348400 | 68600 | 68600 | 68600 | 68500 | 76 |
| 535 | 20231220 | 093700 | 2723135400 | 68700 | 68600 | 68700 | 68500 | 65 |
| 536 | 20231220 | 093600 | 2718675300 | 68600 | 68600 | 68700 | 68500 | 100 |
| 537 | 20231220 | 093500 | 2711813300 | 68500 | 68500 | 68500 | 68500 | 45 |
| 538 | 20231220 | 093400 | 2708730800 | 68500 | 68500 | 68500 | 68400 | 664 |
| 539 | 20231220 | 093300 | 2663252600 | 68400 | 68500 | 68500 | 68400 | 480 |
| 540 | 20231220 | 093200 | 2630416200 | 68400 | 68500 | 68500 | 68400 | 150 |
| 541 | 20231220 | 093100 | 2620147300 | 68400 | 68500 | 68500 | 68400 | 488 |
| 542 | 20231220 | 093000 | 2586729500 | 68500 | 68600 | 68600 | 68500 | 219 |
| 543 | 20231220 | 092900 | 2571726800 | 68500 | 68500 | 68600 | 68500 | 494 |
| 544 | 20231220 | 092800 | 2537887700 | 68500 | 68600 | 68700 | 68500 | 1126 |
| 545 | 20231220 | 092700 | 2460711100 | 68500 | 68600 | 68600 | 68500 | 330 |
| 546 | 20231220 | 092600 | 2438096000 | 68600 | 68800 | 68800 | 68500 | 2870 |
| 547 | 20231220 | 092500 | 2241135300 | 68700 | 68900 | 68900 | 68700 | 699 |
| 548 | 20231220 | 092400 | 2193088300 | 68900 | 68800 | 68900 | 68700 | 210 |
| 549 | 20231220 | 092300 | 2178653300 | 68700 | 68900 | 68900 | 68700 | 1693 |
| 550 | 20231220 | 092200 | 2062273600 | 68900 | 69000 | 69000 | 68900 | 484 |
| 551 | 20231220 | 092100 | 2028924700 | 69000 | 69000 | 69000 | 68900 | 85 |
| 552 | 20231220 | 092000 | 2023063100 | 68900 | 69200 | 69300 | 68900 | 1577 |
| 553 | 20231220 | 091900 | 1914069300 | 69200 | 69300 | 69300 | 69200 | 251 |
| 554 | 20231220 | 091800 | 1896675200 | 69100 | 69400 | 69400 | 69100 | 1413 |
| 555 | 20231220 | 091700 | 1798789000 | 69400 | 69500 | 69500 | 69200 | 692 |
| 556 | 20231220 | 091600 | 1750762900 | 69500 | 69200 | 69500 | 69200 | 5766 |
| 557 | 20231220 | 091500 | 1350921600 | 69200 | 69200 | 69300 | 69200 | 1693 |
| 558 | 20231220 | 091400 | 1233763100 | 69200 | 69000 | 69200 | 69000 | 1399 |
| 559 | 20231220 | 091300 | 1137018800 | 69100 | 69000 | 69100 | 68900 | 493 |
| 560 | 20231220 | 091200 | 1103001500 | 68900 | 69000 | 69100 | 68800 | 747 |
| 561 | 20231220 | 091100 | 1051512600 | 69100 | 69000 | 69100 | 69000 | 654 |
| 562 | 20231220 | 091000 | 1006339100 | 69000 | 68900 | 69000 | 68800 | 321 |
| 563 | 20231220 | 090900 | 984214400 | 68900 | 68900 | 69100 | 68700 | 1079 |
| 564 | 20231220 | 090800 | 909818400 | 69000 | 68900 | 69100 | 68900 | 829 |
| 565 | 20231220 | 090700 | 852631300 | 68900 | 68900 | 69000 | 68800 | 2992 |
| 566 | 20231220 | 090600 | 646442700 | 68900 | 68900 | 69000 | 68800 | 1396 |
| 567 | 20231220 | 090500 | 550201300 | 69000 | 69000 | 69000 | 68800 | 812 |
| 568 | 20231220 | 090400 | 494265700 | 68900 | 69000 | 69100 | 68900 | 1647 |
| 569 | 20231220 | 090300 | 380665200 | 69000 | 68900 | 69200 | 68900 | 675 |
| 570 | 20231220 | 090200 | 334067500 | 68800 | 68600 | 68900 | 68500 | 663 |
| 571 | 20231220 | 090100 | 288498800 | 68500 | 68800 | 68800 | 68400 | 417 |
| 572 | 20231220 | 090000 | 259854700 | 68500 | 68900 | 68900 | 68300 | 3784 |