35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 190200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 15802 |
| 3 | 20231207 | 190100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 4 | 20231207 | 190000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 5 | 20231207 | 185900 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 6 | 20231207 | 185800 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 7 | 20231207 | 185700 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 8 | 20231207 | 185600 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 9 | 20231207 | 185500 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 10 | 20231207 | 185400 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 11 | 20231207 | 185300 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 12 | 20231207 | 185200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 13 | 20231207 | 185100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 14 | 20231207 | 185000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 15 | 20231207 | 184900 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 16 | 20231207 | 184800 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 17 | 20231207 | 184700 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 18 | 20231207 | 184600 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 19 | 20231207 | 184500 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 20 | 20231207 | 184400 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 21 | 20231207 | 184300 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 22 | 20231207 | 184200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 23 | 20231207 | 184100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 24 | 20231207 | 184000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 25 | 20231207 | 183900 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 26 | 20231207 | 183800 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 27 | 20231207 | 183700 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 28 | 20231207 | 183600 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 29 | 20231207 | 183500 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 30 | 20231207 | 183400 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 31 | 20231207 | 183300 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 32 | 20231207 | 183200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 15802 |
| 33 | 20231207 | 183100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 34 | 20231207 | 183000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 35 | 20231207 | 182900 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 36 | 20231207 | 182800 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 37 | 20231207 | 182700 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 38 | 20231207 | 182600 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 39 | 20231207 | 182500 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 40 | 20231207 | 182400 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 41 | 20231207 | 182300 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 42 | 20231207 | 182200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 43 | 20231207 | 182100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 44 | 20231207 | 182000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 45 | 20231207 | 181900 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 46 | 20231207 | 181800 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 47 | 20231207 | 181700 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 48 | 20231207 | 181600 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 49 | 20231207 | 181500 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 50 | 20231207 | 181400 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 51 | 20231207 | 181300 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 52 | 20231207 | 181200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 53 | 20231207 | 181100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 54 | 20231207 | 181000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 55 | 20231207 | 180900 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 56 | 20231207 | 180800 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 57 | 20231207 | 180700 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 58 | 20231207 | 180600 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 59 | 20231207 | 180500 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 60 | 20231207 | 180400 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 61 | 20231207 | 180300 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 62 | 20231207 | 180200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 15802 |
| 63 | 20231207 | 180100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 64 | 20231207 | 180000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 65 | 20231207 | 175900 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 66 | 20231207 | 175800 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 67 | 20231207 | 175700 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 68 | 20231207 | 175600 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 69 | 20231207 | 175500 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 70 | 20231207 | 175400 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 71 | 20231207 | 175300 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 72 | 20231207 | 175200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 73 | 20231207 | 175100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 74 | 20231207 | 175000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 75 | 20231207 | 174900 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 76 | 20231207 | 174800 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 77 | 20231207 | 174700 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 78 | 20231207 | 174600 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 79 | 20231207 | 174500 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 80 | 20231207 | 174400 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 81 | 20231207 | 174300 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 82 | 20231207 | 174200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 83 | 20231207 | 174100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 84 | 20231207 | 174000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 85 | 20231207 | 173900 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 86 | 20231207 | 173800 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 87 | 20231207 | 173700 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 88 | 20231207 | 173600 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 89 | 20231207 | 173500 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 90 | 20231207 | 173400 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 91 | 20231207 | 173300 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 92 | 20231207 | 173200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 15802 |
| 93 | 20231207 | 173100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 94 | 20231207 | 173000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 95 | 20231207 | 172900 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 96 | 20231207 | 172800 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 97 | 20231207 | 172700 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 98 | 20231207 | 172600 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 99 | 20231207 | 172500 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 100 | 20231207 | 172400 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 101 | 20231207 | 172300 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 102 | 20231207 | 172200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 103 | 20231207 | 172100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 104 | 20231207 | 172000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 105 | 20231207 | 171900 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 106 | 20231207 | 171800 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 107 | 20231207 | 171700 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 108 | 20231207 | 171600 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 109 | 20231207 | 171500 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 110 | 20231207 | 171400 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 111 | 20231207 | 171300 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 112 | 20231207 | 171200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 113 | 20231207 | 171100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 114 | 20231207 | 171000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 115 | 20231207 | 170900 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 116 | 20231207 | 170800 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 117 | 20231207 | 170700 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 118 | 20231207 | 170600 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 119 | 20231207 | 170500 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 120 | 20231207 | 170400 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 121 | 20231207 | 170300 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 122 | 20231207 | 170200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 15802 |
| 123 | 20231207 | 170100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 124 | 20231207 | 170000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 125 | 20231207 | 165900 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 126 | 20231207 | 165800 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 127 | 20231207 | 165700 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 128 | 20231207 | 165600 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 129 | 20231207 | 165500 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 130 | 20231207 | 165400 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 131 | 20231207 | 165300 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 132 | 20231207 | 165200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 133 | 20231207 | 165100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 134 | 20231207 | 165000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 135 | 20231207 | 164900 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 136 | 20231207 | 164800 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 137 | 20231207 | 164700 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 138 | 20231207 | 164600 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 139 | 20231207 | 164500 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 140 | 20231207 | 164400 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 141 | 20231207 | 164300 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 142 | 20231207 | 164200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 143 | 20231207 | 164100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 144 | 20231207 | 164000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 145 | 20231207 | 163900 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 146 | 20231207 | 163800 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 147 | 20231207 | 163700 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 148 | 20231207 | 163600 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 149 | 20231207 | 163500 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 150 | 20231207 | 163400 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 151 | 20231207 | 163300 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 152 | 20231207 | 163200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 15802 |
| 153 | 20231207 | 163100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 154 | 20231207 | 163000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 155 | 20231207 | 162900 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 156 | 20231207 | 162800 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 157 | 20231207 | 162700 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 158 | 20231207 | 162600 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 159 | 20231207 | 162500 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 160 | 20231207 | 162400 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 161 | 20231207 | 162300 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 162 | 20231207 | 162200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 163 | 20231207 | 162100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 164 | 20231207 | 162000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 165 | 20231207 | 161900 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 166 | 20231207 | 161800 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 167 | 20231207 | 161700 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 168 | 20231207 | 161600 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 169 | 20231207 | 161500 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 170 | 20231207 | 161400 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 171 | 20231207 | 161300 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 172 | 20231207 | 161200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 173 | 20231207 | 161100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 174 | 20231207 | 161000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 175 | 20231207 | 160900 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 176 | 20231207 | 160800 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 177 | 20231207 | 160700 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 178 | 20231207 | 160600 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 179 | 20231207 | 160500 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 180 | 20231207 | 160400 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 181 | 20231207 | 160300 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 182 | 20231207 | 160200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 15802 |
| 183 | 20231207 | 160100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 184 | 20231207 | 160000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 185 | 20231207 | 155900 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 186 | 20231207 | 155800 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 187 | 20231207 | 155700 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 188 | 20231207 | 155600 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 189 | 20231207 | 155500 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 190 | 20231207 | 155400 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 191 | 20231207 | 155300 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 192 | 20231207 | 155200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 193 | 20231207 | 155100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 194 | 20231207 | 155000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 195 | 20231207 | 154900 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 196 | 20231207 | 154800 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 197 | 20231207 | 154700 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 198 | 20231207 | 154600 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 199 | 20231207 | 154500 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 200 | 20231207 | 154400 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 201 | 20231207 | 154300 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 202 | 20231207 | 154200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 203 | 20231207 | 154100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 204 | 20231207 | 154000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 205 | 20231207 | 153900 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 206 | 20231207 | 153800 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 207 | 20231207 | 153700 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 208 | 20231207 | 153600 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 209 | 20231207 | 153500 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 210 | 20231207 | 153400 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 211 | 20231207 | 153300 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 212 | 20231207 | 153200 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 15802 |
| 213 | 20231207 | 153100 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 0 |
| 214 | 20231207 | 153000 | 20028651000 | 163300 | 163300 | 163300 | 163300 | 15802 |
| 215 | 20231207 | 152900 | 17448184400 | 161800 | 161800 | 161800 | 161800 | 0 |
| 216 | 20231207 | 152800 | 17448184400 | 161800 | 161800 | 161800 | 161800 | 0 |
| 217 | 20231207 | 152700 | 17448184400 | 161800 | 161800 | 161800 | 161800 | 0 |
| 218 | 20231207 | 152600 | 17448184400 | 161800 | 161800 | 161800 | 161800 | 0 |
| 219 | 20231207 | 152500 | 17448184400 | 161800 | 161800 | 161800 | 161800 | 0 |
| 220 | 20231207 | 152400 | 17448184400 | 161800 | 161800 | 161800 | 161800 | 0 |
| 221 | 20231207 | 152300 | 17448184400 | 161800 | 161800 | 161800 | 161800 | 0 |
| 222 | 20231207 | 152200 | 17448184400 | 161800 | 161800 | 161800 | 161800 | 0 |
| 223 | 20231207 | 152100 | 17448184400 | 161800 | 161800 | 161800 | 161800 | 0 |
| 224 | 20231207 | 152000 | 17448184400 | 161800 | 161800 | 161800 | 161800 | 0 |
| 225 | 20231207 | 151900 | 17448184400 | 161800 | 161800 | 161900 | 161800 | 223 |
| 226 | 20231207 | 151800 | 17412091900 | 161900 | 161900 | 162000 | 161800 | 319 |
| 227 | 20231207 | 151700 | 17360440800 | 161800 | 161900 | 161900 | 161800 | 135 |
| 228 | 20231207 | 151600 | 17338590100 | 161800 | 161900 | 162000 | 161800 | 586 |
| 229 | 20231207 | 151500 | 17243670300 | 162000 | 162000 | 162000 | 161800 | 482 |
| 230 | 20231207 | 151400 | 17165640300 | 162000 | 161700 | 162000 | 161500 | 614 |
| 231 | 20231207 | 151300 | 17066351800 | 161800 | 161700 | 162100 | 161700 | 511 |
| 232 | 20231207 | 151200 | 16983674600 | 161800 | 162000 | 162100 | 161700 | 715 |
| 233 | 20231207 | 151100 | 16867967900 | 162000 | 162000 | 162100 | 162000 | 398 |
| 234 | 20231207 | 151000 | 16803483400 | 162100 | 162000 | 162200 | 162000 | 353 |
| 235 | 20231207 | 150900 | 16746259600 | 162200 | 162200 | 162200 | 162000 | 444 |
| 236 | 20231207 | 150800 | 16674296600 | 162200 | 162100 | 162200 | 162000 | 142 |
| 237 | 20231207 | 150700 | 16651276300 | 162000 | 162200 | 162200 | 162000 | 427 |
| 238 | 20231207 | 150600 | 16582079400 | 162100 | 162100 | 162200 | 162000 | 208 |
| 239 | 20231207 | 150500 | 16548356100 | 162100 | 162000 | 162100 | 161800 | 196 |
| 240 | 20231207 | 150400 | 16516610800 | 162000 | 162100 | 162100 | 161900 | 227 |
| 241 | 20231207 | 150300 | 16479828900 | 162100 | 161900 | 162100 | 161800 | 113 |
| 242 | 20231207 | 150200 | 16461525900 | 161900 | 162000 | 162100 | 161800 | 256 |
| 243 | 20231207 | 150100 | 16420069900 | 162000 | 162100 | 162200 | 161900 | 317 |
| 244 | 20231207 | 150000 | 16368704700 | 162100 | 162100 | 162200 | 162000 | 401 |
| 245 | 20231207 | 145900 | 16303704400 | 162200 | 162200 | 162200 | 162100 | 181 |
| 246 | 20231207 | 145800 | 16274355900 | 162200 | 162200 | 162300 | 162100 | 259 |
| 247 | 20231207 | 145700 | 16232345800 | 162200 | 162200 | 162300 | 162100 | 173 |
| 248 | 20231207 | 145600 | 16204282700 | 162200 | 162100 | 162200 | 162100 | 215 |
| 249 | 20231207 | 145500 | 16169416500 | 162100 | 162000 | 162200 | 162000 | 110 |
| 250 | 20231207 | 145400 | 16151580600 | 162000 | 162000 | 162100 | 162000 | 148 |
| 251 | 20231207 | 145300 | 16127596200 | 162100 | 162100 | 162100 | 161900 | 266 |
| 252 | 20231207 | 145200 | 16084499900 | 162100 | 162100 | 162100 | 161900 | 170 |
| 253 | 20231207 | 145100 | 16056951100 | 162100 | 162000 | 162100 | 161900 | 332 |
| 254 | 20231207 | 145000 | 16003168100 | 161900 | 162000 | 162000 | 161900 | 167 |
| 255 | 20231207 | 144900 | 15976123300 | 161900 | 162000 | 162000 | 161900 | 143 |
| 256 | 20231207 | 144800 | 15952960200 | 162000 | 161900 | 162000 | 161900 | 161 |
| 257 | 20231207 | 144700 | 15926883500 | 162000 | 161900 | 162000 | 161800 | 155 |
| 258 | 20231207 | 144600 | 15901794900 | 161900 | 161800 | 161900 | 161800 | 117 |
| 259 | 20231207 | 144500 | 15882855900 | 161800 | 161900 | 162000 | 161800 | 267 |
| 260 | 20231207 | 144400 | 15839629800 | 161900 | 161800 | 161900 | 161700 | 258 |
| 261 | 20231207 | 144300 | 15797883200 | 161800 | 161800 | 161800 | 161700 | 151 |
| 262 | 20231207 | 144200 | 15773456500 | 161800 | 161700 | 161800 | 161600 | 118 |
| 263 | 20231207 | 144100 | 15754371900 | 161800 | 161700 | 161800 | 161600 | 195 |
| 264 | 20231207 | 144000 | 15722838000 | 161600 | 161600 | 161700 | 161600 | 95 |
| 265 | 20231207 | 143900 | 15707479700 | 161600 | 161600 | 161700 | 161500 | 471 |
| 266 | 20231207 | 143800 | 15631380500 | 161600 | 161500 | 161600 | 161500 | 118 |
| 267 | 20231207 | 143700 | 15612317900 | 161600 | 161600 | 161600 | 161500 | 171 |
| 268 | 20231207 | 143600 | 15584698700 | 161500 | 161600 | 161600 | 161500 | 94 |
| 269 | 20231207 | 143500 | 15569513800 | 161600 | 161600 | 161600 | 161500 | 84 |
| 270 | 20231207 | 143400 | 15555945400 | 161600 | 161500 | 161600 | 161500 | 93 |
| 271 | 20231207 | 143300 | 15540922200 | 161600 | 161500 | 161600 | 161400 | 189 |
| 272 | 20231207 | 143200 | 15510404600 | 161500 | 161600 | 161700 | 161400 | 135 |
| 273 | 20231207 | 143100 | 15488592500 | 161600 | 161400 | 161700 | 161400 | 173 |
| 274 | 20231207 | 143000 | 15460642000 | 161500 | 161700 | 161700 | 161500 | 394 |
| 275 | 20231207 | 142900 | 15396982500 | 161700 | 161700 | 161800 | 161600 | 167 |
| 276 | 20231207 | 142800 | 15369974800 | 161800 | 161900 | 161900 | 161700 | 183 |
| 277 | 20231207 | 142700 | 15340366200 | 161800 | 161700 | 161900 | 161600 | 288 |
| 278 | 20231207 | 142600 | 15293780200 | 161700 | 161600 | 161700 | 161600 | 130 |
| 279 | 20231207 | 142500 | 15272764600 | 161600 | 161600 | 161700 | 161600 | 230 |
| 280 | 20231207 | 142400 | 15235584900 | 161600 | 161600 | 161700 | 161600 | 40 |
| 281 | 20231207 | 142300 | 15229118600 | 161700 | 161600 | 161700 | 161600 | 188 |
| 282 | 20231207 | 142200 | 15198726800 | 161600 | 161500 | 161600 | 161400 | 352 |
| 283 | 20231207 | 142100 | 15141866100 | 161500 | 161500 | 161500 | 161300 | 285 |
| 284 | 20231207 | 142000 | 15095860300 | 161500 | 161200 | 161500 | 161100 | 1115 |
| 285 | 20231207 | 141900 | 14916062500 | 161200 | 161200 | 161200 | 161100 | 84 |
| 286 | 20231207 | 141800 | 14902524300 | 161200 | 161200 | 161200 | 161100 | 82 |
| 287 | 20231207 | 141700 | 14889311400 | 161200 | 161100 | 161200 | 161000 | 171 |
| 288 | 20231207 | 141600 | 14861770900 | 160900 | 161000 | 161100 | 160900 | 157 |
| 289 | 20231207 | 141500 | 14836503500 | 161000 | 161100 | 161100 | 160900 | 140 |
| 290 | 20231207 | 141400 | 14813964000 | 160900 | 161000 | 161100 | 160900 | 215 |
| 291 | 20231207 | 141300 | 14779358900 | 161000 | 161000 | 161100 | 160900 | 422 |
| 292 | 20231207 | 141200 | 14711417200 | 161000 | 161000 | 161000 | 160900 | 67 |
| 293 | 20231207 | 141100 | 14700635800 | 161000 | 161000 | 161000 | 160900 | 63 |
| 294 | 20231207 | 141000 | 14690498100 | 161000 | 160800 | 161000 | 160800 | 48 |
| 295 | 20231207 | 140900 | 14682775800 | 160800 | 160900 | 161000 | 160800 | 329 |
| 296 | 20231207 | 140800 | 14629850900 | 160900 | 160900 | 161000 | 160900 | 140 |
| 297 | 20231207 | 140700 | 14607321400 | 160900 | 161000 | 161100 | 160900 | 83 |
| 298 | 20231207 | 140600 | 14593959400 | 161100 | 160900 | 161100 | 160900 | 352 |
| 299 | 20231207 | 140500 | 14537313100 | 161000 | 161100 | 161200 | 160900 | 187 |
| 300 | 20231207 | 140400 | 14507203000 | 161100 | 161200 | 161200 | 161100 | 95 |
| 301 | 20231207 | 140300 | 14491897100 | 161200 | 161100 | 161200 | 161000 | 189 |
| 302 | 20231207 | 140200 | 14461448600 | 161000 | 160900 | 161100 | 160900 | 357 |
| 303 | 20231207 | 140100 | 14403974100 | 160900 | 160900 | 161000 | 160900 | 37 |
| 304 | 20231207 | 140000 | 14398019400 | 160900 | 161100 | 161100 | 160900 | 625 |
| 305 | 20231207 | 135900 | 14297392800 | 161000 | 161300 | 161300 | 161000 | 73 |
| 306 | 20231207 | 135800 | 14285629700 | 161100 | 161100 | 161300 | 161100 | 120 |
| 307 | 20231207 | 135700 | 14266293600 | 161200 | 161200 | 161300 | 161100 | 222 |
| 308 | 20231207 | 135600 | 14230508000 | 161200 | 161200 | 161200 | 161000 | 112 |
| 309 | 20231207 | 135500 | 14212465900 | 161100 | 161100 | 161200 | 160900 | 256 |
| 310 | 20231207 | 135400 | 14171237700 | 161100 | 161200 | 161300 | 161100 | 139 |
| 311 | 20231207 | 135300 | 14148834500 | 161200 | 161400 | 161400 | 161200 | 251 |
| 312 | 20231207 | 135200 | 14108352200 | 161300 | 161200 | 161400 | 161200 | 179 |
| 313 | 20231207 | 135100 | 14079481600 | 161200 | 161000 | 161300 | 161000 | 74 |
| 314 | 20231207 | 135000 | 14067552400 | 161200 | 161100 | 161200 | 161000 | 248 |
| 315 | 20231207 | 134900 | 14027591700 | 161200 | 161200 | 161300 | 161100 | 140 |
| 316 | 20231207 | 134800 | 14005028600 | 161200 | 161300 | 161300 | 161100 | 43 |
| 317 | 20231207 | 134700 | 13998097300 | 161200 | 161400 | 161400 | 161100 | 204 |
| 318 | 20231207 | 134600 | 13965205200 | 161300 | 161300 | 161400 | 161300 | 50 |
| 319 | 20231207 | 134500 | 13957139200 | 161400 | 161300 | 161400 | 161200 | 68 |
| 320 | 20231207 | 134400 | 13946171000 | 161200 | 161400 | 161500 | 161200 | 171 |
| 321 | 20231207 | 134300 | 13918583600 | 161500 | 161400 | 161500 | 161400 | 48 |
| 322 | 20231207 | 134200 | 13910833800 | 161400 | 161300 | 161500 | 161300 | 111 |
| 323 | 20231207 | 134100 | 13892919800 | 161300 | 161300 | 161400 | 161200 | 322 |
| 324 | 20231207 | 134000 | 13840977800 | 161200 | 161300 | 161400 | 161200 | 258 |
| 325 | 20231207 | 133900 | 13799374100 | 161300 | 161300 | 161300 | 161200 | 39 |
| 326 | 20231207 | 133800 | 13793086300 | 161300 | 161300 | 161300 | 161200 | 166 |
| 327 | 20231207 | 133700 | 13766318400 | 161300 | 161200 | 161300 | 161200 | 88 |
| 328 | 20231207 | 133600 | 13752129500 | 161300 | 161300 | 161300 | 161200 | 90 |
| 329 | 20231207 | 133500 | 13737620200 | 161200 | 161200 | 161300 | 161200 | 118 |
| 330 | 20231207 | 133400 | 13718593000 | 161200 | 161300 | 161300 | 161200 | 57 |
| 331 | 20231207 | 133300 | 13709401800 | 161200 | 161300 | 161300 | 161200 | 69 |
| 332 | 20231207 | 133200 | 13698276700 | 161200 | 161300 | 161300 | 161200 | 70 |
| 333 | 20231207 | 133100 | 13686992000 | 161300 | 161200 | 161300 | 161100 | 115 |
| 334 | 20231207 | 133000 | 13668455600 | 161100 | 161200 | 161300 | 161100 | 319 |
| 335 | 20231207 | 132900 | 13617036000 | 161200 | 161100 | 161200 | 160800 | 815 |
| 336 | 20231207 | 132800 | 13485846800 | 161200 | 161100 | 161200 | 161100 | 60 |
| 337 | 20231207 | 132700 | 13476179700 | 161100 | 161100 | 161200 | 161100 | 66 |
| 338 | 20231207 | 132600 | 13465545800 | 161100 | 161100 | 161200 | 161100 | 93 |
| 339 | 20231207 | 132500 | 13450562300 | 161100 | 161100 | 161200 | 161100 | 39 |
| 340 | 20231207 | 132400 | 13444278500 | 161200 | 161200 | 161200 | 161100 | 50 |
| 341 | 20231207 | 132300 | 13436222600 | 161200 | 161100 | 161200 | 161100 | 101 |
| 342 | 20231207 | 132200 | 13419950300 | 161100 | 161200 | 161200 | 161100 | 66 |
| 343 | 20231207 | 132100 | 13409317000 | 161100 | 161100 | 161200 | 161100 | 87 |
| 344 | 20231207 | 132000 | 13395299100 | 161100 | 161200 | 161200 | 161100 | 90 |
| 345 | 20231207 | 131900 | 13380797200 | 161300 | 161300 | 161300 | 161200 | 35 |
| 346 | 20231207 | 131800 | 13375154300 | 161300 | 161300 | 161300 | 161200 | 81 |
| 347 | 20231207 | 131700 | 13362092800 | 161300 | 161300 | 161300 | 161100 | 96 |
| 348 | 20231207 | 131600 | 13346614700 | 161300 | 161400 | 161400 | 161200 | 124 |
| 349 | 20231207 | 131500 | 13326613600 | 161200 | 161300 | 161400 | 161200 | 51 |
| 350 | 20231207 | 131400 | 13318387400 | 161300 | 161300 | 161400 | 161300 | 62 |
| 351 | 20231207 | 131300 | 13308386200 | 161400 | 161400 | 161400 | 161300 | 52 |
| 352 | 20231207 | 131200 | 13299996900 | 161300 | 161300 | 161400 | 161300 | 30 |
| 353 | 20231207 | 131100 | 13295157600 | 161400 | 161400 | 161400 | 161300 | 81 |
| 354 | 20231207 | 131000 | 13282090700 | 161300 | 161300 | 161400 | 161300 | 39 |
| 355 | 20231207 | 130900 | 13275798900 | 161300 | 161300 | 161400 | 161300 | 65 |
| 356 | 20231207 | 130800 | 13265314000 | 161400 | 161400 | 161400 | 161300 | 27 |
| 357 | 20231207 | 130700 | 13260956800 | 161400 | 161500 | 161500 | 161400 | 77 |
| 358 | 20231207 | 130600 | 13248526900 | 161500 | 161400 | 161500 | 161400 | 66 |
| 359 | 20231207 | 130500 | 13237872500 | 161400 | 161400 | 161500 | 161300 | 47 |
| 360 | 20231207 | 130400 | 13230287600 | 161400 | 161300 | 161400 | 161300 | 285 |
| 361 | 20231207 | 130300 | 13184293300 | 161400 | 161300 | 161400 | 161300 | 52 |
| 362 | 20231207 | 130200 | 13175903900 | 161300 | 161300 | 161400 | 161300 | 48 |
| 363 | 20231207 | 130100 | 13168160500 | 161400 | 161400 | 161400 | 161300 | 84 |
| 364 | 20231207 | 130000 | 13154609800 | 161300 | 161200 | 161400 | 161000 | 61 |
| 365 | 20231207 | 125900 | 13144778800 | 161400 | 161300 | 161400 | 161000 | 318 |
| 366 | 20231207 | 125800 | 13093514200 | 161200 | 161100 | 161300 | 161100 | 95 |
| 367 | 20231207 | 125700 | 13078200400 | 161200 | 161200 | 161300 | 161100 | 206 |
| 368 | 20231207 | 125600 | 13045003000 | 161300 | 161300 | 161400 | 161200 | 56 |
| 369 | 20231207 | 125500 | 13035969600 | 161300 | 161400 | 161400 | 161300 | 82 |
| 370 | 20231207 | 125400 | 13022742000 | 161300 | 161200 | 161400 | 161200 | 59 |
| 371 | 20231207 | 125300 | 13013225300 | 161400 | 161400 | 161400 | 161200 | 95 |
| 372 | 20231207 | 125200 | 12997902000 | 161300 | 161500 | 161500 | 161300 | 97 |
| 373 | 20231207 | 125100 | 12982249200 | 161500 | 161400 | 161500 | 161300 | 95 |
| 374 | 20231207 | 125000 | 12966916700 | 161500 | 161400 | 161500 | 161100 | 307 |
| 375 | 20231207 | 124900 | 12917378400 | 161500 | 161400 | 161500 | 161400 | 77 |
| 376 | 20231207 | 124800 | 12904949000 | 161500 | 161400 | 161500 | 161400 | 171 |
| 377 | 20231207 | 124700 | 12877346400 | 161400 | 161300 | 161500 | 161300 | 49 |
| 378 | 20231207 | 124600 | 12869439200 | 161300 | 161400 | 161500 | 161100 | 129 |
| 379 | 20231207 | 124500 | 12848629200 | 161500 | 161300 | 161500 | 161200 | 45 |
| 380 | 20231207 | 124400 | 12841368900 | 161400 | 161400 | 161500 | 161200 | 68 |
| 381 | 20231207 | 124300 | 12830397200 | 161500 | 161400 | 161600 | 161400 | 97 |
| 382 | 20231207 | 124200 | 12814736900 | 161400 | 161400 | 161500 | 161200 | 795 |
| 383 | 20231207 | 124100 | 12686481400 | 161500 | 161100 | 161500 | 161100 | 54 |
| 384 | 20231207 | 124000 | 12677769800 | 161300 | 161200 | 161500 | 161200 | 199 |
| 385 | 20231207 | 123900 | 12645668600 | 161400 | 161600 | 161600 | 161100 | 119 |
| 386 | 20231207 | 123800 | 12626473200 | 161600 | 161600 | 161600 | 161200 | 40 |
| 387 | 20231207 | 123700 | 12620013200 | 161600 | 161500 | 161700 | 161200 | 130 |
| 388 | 20231207 | 123600 | 12599030200 | 161700 | 161600 | 161800 | 161200 | 136 |
| 389 | 20231207 | 123500 | 12577078600 | 161800 | 161700 | 161800 | 161500 | 235 |
| 390 | 20231207 | 123400 | 12539096000 | 161700 | 161600 | 161700 | 161500 | 86 |
| 391 | 20231207 | 123300 | 12525200300 | 161700 | 161600 | 161700 | 161500 | 63 |
| 392 | 20231207 | 123200 | 12515019500 | 161700 | 161700 | 161800 | 161600 | 50 |
| 393 | 20231207 | 123100 | 12506935200 | 161600 | 161700 | 161800 | 161600 | 174 |
| 394 | 20231207 | 123000 | 12478803600 | 161700 | 161800 | 161900 | 161600 | 65 |
| 395 | 20231207 | 122900 | 12468291700 | 161800 | 161700 | 161900 | 161600 | 72 |
| 396 | 20231207 | 122800 | 12456644700 | 161700 | 161700 | 161800 | 161500 | 114 |
| 397 | 20231207 | 122700 | 12438214400 | 161800 | 161700 | 161800 | 161700 | 52 |
| 398 | 20231207 | 122600 | 12429803800 | 161700 | 161800 | 161800 | 161700 | 101 |
| 399 | 20231207 | 122500 | 12413471500 | 161800 | 161700 | 161800 | 161700 | 105 |
| 400 | 20231207 | 122400 | 12396489200 | 161800 | 161700 | 161800 | 161700 | 47 |
| 401 | 20231207 | 122300 | 12388886700 | 161700 | 161600 | 161800 | 161600 | 81 |
| 402 | 20231207 | 122200 | 12375789600 | 161500 | 161700 | 161700 | 161400 | 82 |
| 403 | 20231207 | 122100 | 12362539400 | 161700 | 161600 | 161800 | 161600 | 38 |
| 404 | 20231207 | 122000 | 12356394200 | 161700 | 161800 | 161800 | 161100 | 351 |
| 405 | 20231207 | 121900 | 12299760100 | 161800 | 161700 | 161800 | 161600 | 150 |
| 406 | 20231207 | 121800 | 12275506900 | 161700 | 161500 | 161800 | 161500 | 184 |
| 407 | 20231207 | 121700 | 12245753700 | 161600 | 161700 | 161700 | 161200 | 221 |
| 408 | 20231207 | 121600 | 12210077000 | 161700 | 161500 | 161700 | 161500 | 109 |
| 409 | 20231207 | 121500 | 12192469100 | 161500 | 161600 | 161700 | 161500 | 52 |
| 410 | 20231207 | 121400 | 12184065800 | 161500 | 161600 | 161800 | 161500 | 76 |
| 411 | 20231207 | 121300 | 12171783200 | 161600 | 161600 | 161700 | 161500 | 55 |
| 412 | 20231207 | 121200 | 12162895600 | 161600 | 161500 | 161600 | 161400 | 481 |
| 413 | 20231207 | 121100 | 12085222200 | 161600 | 161600 | 161700 | 161500 | 176 |
| 414 | 20231207 | 121000 | 12056784300 | 161500 | 161600 | 161800 | 161200 | 540 |
| 415 | 20231207 | 120900 | 11969568400 | 161600 | 161700 | 161700 | 161600 | 24 |
| 416 | 20231207 | 120800 | 11965688900 | 161600 | 161600 | 161800 | 161400 | 350 |
| 417 | 20231207 | 120700 | 11909126300 | 161600 | 161600 | 161700 | 161600 | 60 |
| 418 | 20231207 | 120600 | 11899429200 | 161600 | 161800 | 161800 | 161600 | 129 |
| 419 | 20231207 | 120500 | 11878578000 | 161600 | 161700 | 161700 | 161600 | 74 |
| 420 | 20231207 | 120400 | 11866612400 | 161700 | 161600 | 161700 | 161600 | 75 |
| 421 | 20231207 | 120300 | 11854491700 | 161700 | 161800 | 161800 | 161600 | 141 |
| 422 | 20231207 | 120200 | 11831690900 | 161800 | 161800 | 161800 | 161700 | 75 |
| 423 | 20231207 | 120100 | 11819558000 | 161900 | 161900 | 161900 | 161800 | 73 |
| 424 | 20231207 | 120000 | 11807745000 | 161900 | 162000 | 162000 | 161900 | 50 |
| 425 | 20231207 | 115900 | 11799648900 | 161900 | 161800 | 161900 | 161800 | 48 |
| 426 | 20231207 | 115800 | 11791879900 | 161900 | 161900 | 162000 | 161900 | 83 |
| 427 | 20231207 | 115700 | 11778440300 | 161900 | 161900 | 162000 | 161900 | 106 |
| 428 | 20231207 | 115600 | 11761277800 | 161900 | 161900 | 162000 | 161900 | 124 |
| 429 | 20231207 | 115500 | 11741201100 | 162000 | 161900 | 162000 | 161900 | 60 |
| 430 | 20231207 | 115400 | 11731485400 | 161900 | 161900 | 162000 | 161900 | 81 |
| 431 | 20231207 | 115300 | 11718369800 | 161900 | 162000 | 162000 | 161900 | 35 |
| 432 | 20231207 | 115200 | 11712700200 | 161900 | 161900 | 162000 | 161800 | 89 |
| 433 | 20231207 | 115100 | 11698292800 | 161900 | 162000 | 162000 | 161900 | 58 |
| 434 | 20231207 | 115000 | 11688897300 | 162100 | 161900 | 162100 | 161900 | 82 |
| 435 | 20231207 | 114900 | 11675618500 | 162000 | 162200 | 162200 | 161900 | 52 |
| 436 | 20231207 | 114800 | 11667194100 | 162000 | 162000 | 162200 | 162000 | 71 |
| 437 | 20231207 | 114700 | 11655687100 | 162200 | 162000 | 162200 | 162000 | 60 |
| 438 | 20231207 | 114600 | 11645961400 | 162000 | 162000 | 162100 | 161900 | 77 |
| 439 | 20231207 | 114500 | 11633487800 | 162200 | 162200 | 162200 | 161900 | 213 |
| 440 | 20231207 | 114400 | 11598958900 | 162200 | 162100 | 162200 | 162100 | 126 |
| 441 | 20231207 | 114300 | 11578530300 | 162100 | 162200 | 162200 | 162100 | 291 |
| 442 | 20231207 | 114200 | 11531336700 | 162200 | 161900 | 162200 | 161900 | 343 |
| 443 | 20231207 | 114100 | 11475733200 | 162000 | 161700 | 162000 | 161700 | 65 |
| 444 | 20231207 | 114000 | 11465212100 | 161700 | 161700 | 162000 | 161700 | 74 |
| 445 | 20231207 | 113900 | 11453242200 | 162000 | 161800 | 162000 | 161700 | 189 |
| 446 | 20231207 | 113800 | 11422656600 | 161800 | 161800 | 161900 | 161700 | 154 |
| 447 | 20231207 | 113700 | 11397738700 | 161900 | 161900 | 161900 | 161800 | 69 |
| 448 | 20231207 | 113600 | 11386573600 | 161800 | 161800 | 161900 | 161800 | 104 |
| 449 | 20231207 | 113500 | 11369743300 | 161800 | 161900 | 161900 | 161800 | 44 |
| 450 | 20231207 | 113400 | 11362619800 | 162000 | 161900 | 162000 | 161800 | 104 |
| 451 | 20231207 | 113300 | 11345780900 | 161900 | 162000 | 162000 | 161900 | 28 |
| 452 | 20231207 | 113200 | 11341246500 | 162000 | 162000 | 162000 | 161800 | 64 |
| 453 | 20231207 | 113100 | 11330883700 | 162100 | 162100 | 162100 | 161900 | 96 |
| 454 | 20231207 | 113000 | 11315333000 | 162100 | 161800 | 162100 | 161800 | 111 |
| 455 | 20231207 | 112900 | 11297358400 | 161900 | 162000 | 162000 | 161800 | 74 |
| 456 | 20231207 | 112800 | 11285381300 | 162000 | 162000 | 162000 | 161900 | 197 |
| 457 | 20231207 | 112700 | 11253484400 | 161900 | 162000 | 162000 | 161900 | 33 |
| 458 | 20231207 | 112600 | 11248140600 | 161900 | 161900 | 162100 | 161900 | 203 |
| 459 | 20231207 | 112500 | 11215274000 | 162100 | 162100 | 162200 | 161900 | 106 |
| 460 | 20231207 | 112400 | 11198097900 | 162200 | 162200 | 162300 | 162100 | 182 |
| 461 | 20231207 | 112300 | 11168576900 | 162200 | 162100 | 162300 | 162100 | 83 |
| 462 | 20231207 | 112200 | 11155114600 | 162300 | 162100 | 162300 | 162100 | 117 |
| 463 | 20231207 | 112100 | 11136141300 | 162100 | 162300 | 162300 | 162000 | 27 |
| 464 | 20231207 | 112000 | 11131764000 | 162300 | 162100 | 162300 | 162000 | 82 |
| 465 | 20231207 | 111900 | 11118471000 | 162300 | 162000 | 162300 | 162000 | 108 |
| 466 | 20231207 | 111800 | 11100966100 | 162000 | 162100 | 162100 | 162000 | 240 |
| 467 | 20231207 | 111700 | 11062076300 | 162100 | 162100 | 162200 | 162100 | 25 |
| 468 | 20231207 | 111600 | 11058022700 | 162200 | 162300 | 162400 | 162200 | 275 |
| 469 | 20231207 | 111500 | 11013395000 | 162300 | 162400 | 162500 | 162300 | 49 |
| 470 | 20231207 | 111400 | 11005437200 | 162300 | 162400 | 162500 | 162200 | 48 |
| 471 | 20231207 | 111300 | 10997645800 | 162400 | 162400 | 162500 | 162300 | 103 |
| 472 | 20231207 | 111200 | 10980918300 | 162300 | 162300 | 162500 | 162200 | 273 |
| 473 | 20231207 | 111100 | 10936600500 | 162400 | 162400 | 162400 | 162300 | 65 |
| 474 | 20231207 | 111000 | 10926049000 | 162400 | 162300 | 162400 | 162300 | 99 |
| 475 | 20231207 | 110900 | 10909977100 | 162300 | 162300 | 162300 | 162200 | 146 |
| 476 | 20231207 | 110800 | 10886282600 | 162300 | 162200 | 162300 | 162200 | 81 |
| 477 | 20231207 | 110700 | 10873139600 | 162200 | 162100 | 162200 | 162000 | 274 |
| 478 | 20231207 | 110600 | 10828713800 | 162100 | 161900 | 162100 | 161900 | 356 |
| 479 | 20231207 | 110500 | 10771039700 | 162000 | 161800 | 162000 | 161800 | 357 |
| 480 | 20231207 | 110400 | 10713250500 | 161800 | 161500 | 161800 | 161400 | 2358 |
| 481 | 20231207 | 110300 | 10332362000 | 161700 | 161600 | 161700 | 161400 | 224 |
| 482 | 20231207 | 110200 | 10296157600 | 161600 | 161200 | 161600 | 161200 | 68 |
| 483 | 20231207 | 110100 | 10285186100 | 161600 | 161300 | 161600 | 161100 | 232 |
| 484 | 20231207 | 110000 | 10247773500 | 161300 | 161400 | 161500 | 161300 | 106 |
| 485 | 20231207 | 105900 | 10230672300 | 161300 | 161300 | 161400 | 161300 | 113 |
| 486 | 20231207 | 105800 | 10212440900 | 161300 | 161300 | 161800 | 161100 | 242 |
| 487 | 20231207 | 105700 | 10173370000 | 161300 | 161200 | 161300 | 161100 | 182 |
| 488 | 20231207 | 105600 | 10144036300 | 161200 | 161300 | 161300 | 160900 | 491 |
| 489 | 20231207 | 105500 | 10064890400 | 161300 | 161500 | 161500 | 161100 | 995 |
| 490 | 20231207 | 105400 | 9904395000 | 161500 | 161700 | 161700 | 161500 | 181 |
| 491 | 20231207 | 105300 | 9875152700 | 161700 | 161800 | 161900 | 161600 | 262 |
| 492 | 20231207 | 105200 | 9832778300 | 161900 | 161900 | 161900 | 161600 | 261 |
| 493 | 20231207 | 105100 | 9790561900 | 161900 | 161800 | 161900 | 161700 | 184 |
| 494 | 20231207 | 105000 | 9760783700 | 161600 | 161600 | 161900 | 161500 | 408 |
| 495 | 20231207 | 104900 | 9694820200 | 161700 | 161700 | 161700 | 161300 | 227 |
| 496 | 20231207 | 104800 | 9658159100 | 161500 | 161600 | 161700 | 161500 | 256 |
| 497 | 20231207 | 104700 | 9616795600 | 161500 | 161300 | 161600 | 161100 | 441 |
| 498 | 20231207 | 104600 | 9545611500 | 161300 | 161300 | 161300 | 161000 | 217 |
| 499 | 20231207 | 104500 | 9510620500 | 161200 | 161100 | 161300 | 161100 | 225 |
| 500 | 20231207 | 104400 | 9474358100 | 161200 | 161200 | 161300 | 161100 | 111 |
| 501 | 20231207 | 104300 | 9456467000 | 161300 | 161300 | 161400 | 161200 | 110 |
| 502 | 20231207 | 104200 | 9438725800 | 161200 | 161200 | 161400 | 161100 | 465 |
| 503 | 20231207 | 104100 | 9363730300 | 161100 | 161100 | 161200 | 160900 | 171 |
| 504 | 20231207 | 104000 | 9336204200 | 160900 | 161000 | 161100 | 160800 | 173 |
| 505 | 20231207 | 103900 | 9308363000 | 161000 | 161000 | 161100 | 160900 | 58 |
| 506 | 20231207 | 103800 | 9299025200 | 161000 | 161100 | 161200 | 160900 | 232 |
| 507 | 20231207 | 103700 | 9261673200 | 161200 | 161100 | 161200 | 160900 | 200 |
| 508 | 20231207 | 103600 | 9229473000 | 161000 | 161300 | 161400 | 161000 | 295 |
| 509 | 20231207 | 103500 | 9181931000 | 161200 | 161200 | 161300 | 160900 | 111 |
| 510 | 20231207 | 103400 | 9164050500 | 161200 | 161000 | 161200 | 160900 | 143 |
| 511 | 20231207 | 103300 | 9141018400 | 161100 | 161300 | 161300 | 161100 | 97 |
| 512 | 20231207 | 103200 | 9125386000 | 161200 | 161000 | 161200 | 160800 | 191 |
| 513 | 20231207 | 103100 | 9094636800 | 161000 | 160900 | 161100 | 160900 | 146 |
| 514 | 20231207 | 103000 | 9071135200 | 160900 | 161100 | 161100 | 160900 | 177 |
| 515 | 20231207 | 102900 | 9042637000 | 161100 | 161300 | 161300 | 161000 | 237 |
| 516 | 20231207 | 102800 | 9004458000 | 161000 | 161300 | 161400 | 161000 | 570 |
| 517 | 20231207 | 102700 | 8912641500 | 161400 | 161500 | 161500 | 161300 | 117 |
| 518 | 20231207 | 102600 | 8893765900 | 161500 | 161200 | 161500 | 161000 | 420 |
| 519 | 20231207 | 102500 | 8826036300 | 161300 | 161200 | 161300 | 161000 | 522 |
| 520 | 20231207 | 102400 | 8741932800 | 161300 | 161200 | 161400 | 161200 | 174 |
| 521 | 20231207 | 102300 | 8713872800 | 161200 | 161300 | 161600 | 161200 | 260 |
| 522 | 20231207 | 102200 | 8671919700 | 161200 | 161300 | 161300 | 161100 | 182 |
| 523 | 20231207 | 102100 | 8642587700 | 161200 | 161100 | 161300 | 161100 | 294 |
| 524 | 20231207 | 102000 | 8595219100 | 161300 | 161200 | 161500 | 161100 | 225 |
| 525 | 20231207 | 101900 | 8558922900 | 161300 | 161100 | 161300 | 160900 | 466 |
| 526 | 20231207 | 101800 | 8483869900 | 161100 | 161300 | 161400 | 161100 | 342 |
| 527 | 20231207 | 101700 | 8428725300 | 161300 | 161400 | 161500 | 161200 | 158 |
| 528 | 20231207 | 101600 | 8403233200 | 161400 | 161200 | 161400 | 161200 | 177 |
| 529 | 20231207 | 101500 | 8374684100 | 161200 | 161400 | 161400 | 161100 | 375 |
| 530 | 20231207 | 101400 | 8314223400 | 161400 | 161500 | 161500 | 161300 | 273 |
| 531 | 20231207 | 101300 | 8270159400 | 161500 | 161600 | 161700 | 161400 | 198 |
| 532 | 20231207 | 101200 | 8238174800 | 161600 | 161600 | 161700 | 161500 | 266 |
| 533 | 20231207 | 101100 | 8195200900 | 161500 | 161700 | 161800 | 161500 | 172 |
| 534 | 20231207 | 101000 | 8167401000 | 161700 | 161700 | 161800 | 161500 | 134 |
| 535 | 20231207 | 100900 | 8145740100 | 161600 | 162000 | 162000 | 161500 | 166 |
| 536 | 20231207 | 100800 | 8118911600 | 161800 | 162100 | 162100 | 161700 | 719 |
| 537 | 20231207 | 100700 | 8002532200 | 162100 | 161800 | 162100 | 161700 | 651 |
| 538 | 20231207 | 100600 | 7897113300 | 161800 | 161400 | 161900 | 161300 | 859 |
| 539 | 20231207 | 100500 | 7758255600 | 161500 | 161100 | 161600 | 161000 | 572 |
| 540 | 20231207 | 100400 | 7665934900 | 161000 | 161000 | 161000 | 160800 | 174 |
| 541 | 20231207 | 100300 | 7637942900 | 160800 | 161100 | 161100 | 160800 | 195 |
| 542 | 20231207 | 100200 | 7606552300 | 161000 | 161200 | 161200 | 161000 | 107 |
| 543 | 20231207 | 100100 | 7589319900 | 161200 | 160900 | 161200 | 160700 | 222 |
| 544 | 20231207 | 100000 | 7553597500 | 160800 | 160700 | 160900 | 160500 | 224 |
| 545 | 20231207 | 095900 | 7517612000 | 160600 | 160700 | 160800 | 160600 | 327 |
| 546 | 20231207 | 095800 | 7465077200 | 160700 | 160500 | 160800 | 160500 | 190 |
| 547 | 20231207 | 095700 | 7434559000 | 160600 | 160200 | 160600 | 160100 | 1982 |
| 548 | 20231207 | 095600 | 7116847100 | 160200 | 160400 | 160500 | 160200 | 760 |
| 549 | 20231207 | 095500 | 6995055000 | 160400 | 160600 | 160600 | 160400 | 312 |
| 550 | 20231207 | 095400 | 6944986900 | 160700 | 160400 | 160700 | 160400 | 383 |
| 551 | 20231207 | 095300 | 6883513600 | 160400 | 160600 | 160600 | 160400 | 214 |
| 552 | 20231207 | 095200 | 6849169600 | 160600 | 160800 | 160800 | 160500 | 383 |
| 553 | 20231207 | 095100 | 6787657800 | 160800 | 160700 | 161000 | 160700 | 283 |
| 554 | 20231207 | 095000 | 6742148700 | 160900 | 161300 | 161400 | 160700 | 485 |
| 555 | 20231207 | 094900 | 6664013100 | 161300 | 161300 | 161400 | 161200 | 285 |
| 556 | 20231207 | 094800 | 6618041100 | 161300 | 161200 | 161500 | 161200 | 372 |
| 557 | 20231207 | 094700 | 6558009700 | 161300 | 161200 | 161300 | 161200 | 288 |
| 558 | 20231207 | 094600 | 6511573100 | 161200 | 161100 | 161300 | 161100 | 226 |
| 559 | 20231207 | 094500 | 6475143500 | 161100 | 161300 | 161400 | 161000 | 492 |
| 560 | 20231207 | 094400 | 6395860700 | 161300 | 161300 | 161500 | 160800 | 431 |
| 561 | 20231207 | 094300 | 6326412300 | 161300 | 161000 | 161400 | 161000 | 528 |
| 562 | 20231207 | 094200 | 6241305100 | 161000 | 161000 | 161100 | 160800 | 558 |
| 563 | 20231207 | 094100 | 6151497200 | 160900 | 160900 | 161000 | 160900 | 677 |
| 564 | 20231207 | 094000 | 6042564600 | 160900 | 161100 | 161100 | 160900 | 179 |
| 565 | 20231207 | 093900 | 6013749900 | 161000 | 160900 | 161200 | 160900 | 651 |
| 566 | 20231207 | 093800 | 5908949700 | 160900 | 161100 | 161200 | 160900 | 942 |
| 567 | 20231207 | 093700 | 5757327500 | 161100 | 161200 | 161300 | 161100 | 201 |
| 568 | 20231207 | 093600 | 5724931600 | 161200 | 161600 | 161700 | 161200 | 225 |
| 569 | 20231207 | 093500 | 5688587200 | 161600 | 161300 | 161700 | 161100 | 698 |
| 570 | 20231207 | 093400 | 5575993500 | 161200 | 161300 | 161400 | 161200 | 270 |
| 571 | 20231207 | 093300 | 5532432400 | 161400 | 161100 | 161700 | 161100 | 598 |
| 572 | 20231207 | 093200 | 5435983200 | 161000 | 160400 | 161000 | 160300 | 1066 |
| 573 | 20231207 | 093100 | 5264649000 | 160300 | 160200 | 160400 | 160100 | 262 |
| 574 | 20231207 | 093000 | 5222666300 | 160300 | 160100 | 160300 | 160100 | 1085 |
| 575 | 20231207 | 092900 | 5048896100 | 160100 | 160300 | 160300 | 160100 | 1970 |
| 576 | 20231207 | 092800 | 4733271400 | 160300 | 160700 | 160700 | 160200 | 4557 |
| 577 | 20231207 | 092700 | 4002083000 | 160600 | 160900 | 160900 | 160600 | 173 |
| 578 | 20231207 | 092600 | 3974275900 | 160900 | 160700 | 160900 | 160600 | 357 |
| 579 | 20231207 | 092500 | 3916892800 | 160700 | 160800 | 160900 | 160600 | 408 |
| 580 | 20231207 | 092400 | 3851308700 | 160700 | 160900 | 160900 | 160600 | 1095 |
| 581 | 20231207 | 092300 | 3675314400 | 160900 | 161100 | 161300 | 160800 | 988 |
| 582 | 20231207 | 092200 | 3516327200 | 161300 | 161100 | 161400 | 161000 | 447 |
| 583 | 20231207 | 092100 | 3444273000 | 161100 | 161300 | 161300 | 160800 | 951 |
| 584 | 20231207 | 092000 | 3291150000 | 160900 | 160600 | 161500 | 160600 | 1377 |
| 585 | 20231207 | 091900 | 3069628500 | 160700 | 161100 | 161100 | 160500 | 2315 |
| 586 | 20231207 | 091800 | 2697388100 | 161000 | 161500 | 161500 | 161000 | 1251 |
| 587 | 20231207 | 091700 | 2495748500 | 161500 | 161600 | 161600 | 161400 | 460 |
| 588 | 20231207 | 091600 | 2421464500 | 161600 | 162000 | 162000 | 161400 | 1460 |
| 589 | 20231207 | 091500 | 2185354300 | 162000 | 162000 | 162400 | 162000 | 469 |
| 590 | 20231207 | 091400 | 2109353600 | 162000 | 162400 | 162500 | 161800 | 2177 |
| 591 | 20231207 | 091300 | 1756184200 | 162400 | 162600 | 162700 | 162400 | 506 |
| 592 | 20231207 | 091200 | 1673946400 | 162700 | 163000 | 163000 | 162600 | 145 |
| 593 | 20231207 | 091100 | 1650354900 | 162700 | 162700 | 163100 | 162700 | 652 |
| 594 | 20231207 | 091000 | 1544162800 | 162600 | 162800 | 162900 | 162500 | 933 |
| 595 | 20231207 | 090900 | 1392426800 | 162800 | 163000 | 163000 | 162700 | 315 |
| 596 | 20231207 | 090800 | 1341152100 | 162900 | 163000 | 163000 | 162700 | 553 |
| 597 | 20231207 | 090700 | 1251126300 | 162700 | 162800 | 163000 | 162500 | 684 |
| 598 | 20231207 | 090600 | 1139845200 | 162700 | 163100 | 163100 | 162700 | 554 |
| 599 | 20231207 | 090500 | 1049649700 | 163000 | 163200 | 163700 | 163000 | 1128 |
| 600 | 20231207 | 090400 | 865539100 | 163300 | 164000 | 164000 | 163200 | 637 |
| 601 | 20231207 | 090300 | 761369700 | 163900 | 163900 | 164500 | 163900 | 861 |
| 602 | 20231207 | 090200 | 620014000 | 163800 | 164300 | 164300 | 163500 | 600 |
| 603 | 20231207 | 090100 | 521694500 | 164100 | 163200 | 164200 | 163000 | 1121 |
| 604 | 20231207 | 090000 | 338159300 | 162600 | 162300 | 163700 | 162200 | 1959 |