31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 184000 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 10602 |
| 3 | 20231208 | 183900 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 4 | 20231208 | 183800 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 5 | 20231208 | 183700 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 6 | 20231208 | 183600 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 7 | 20231208 | 183500 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 8 | 20231208 | 183400 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 9 | 20231208 | 183300 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 10 | 20231208 | 183200 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 11 | 20231208 | 183100 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 12 | 20231208 | 183000 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 13 | 20231208 | 182900 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 14 | 20231208 | 182800 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 15 | 20231208 | 182700 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 16 | 20231208 | 182600 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 17 | 20231208 | 182500 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 18 | 20231208 | 182400 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 19 | 20231208 | 182300 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 20 | 20231208 | 182200 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 21 | 20231208 | 182100 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 22 | 20231208 | 182000 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 23 | 20231208 | 181900 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 24 | 20231208 | 181800 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 25 | 20231208 | 181700 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 26 | 20231208 | 181600 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 27 | 20231208 | 181500 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 28 | 20231208 | 181400 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 29 | 20231208 | 181300 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 30 | 20231208 | 181200 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 31 | 20231208 | 181100 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 32 | 20231208 | 181000 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 10602 |
| 33 | 20231208 | 180900 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 34 | 20231208 | 180800 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 35 | 20231208 | 180700 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 36 | 20231208 | 180600 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 37 | 20231208 | 180500 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 38 | 20231208 | 180400 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 39 | 20231208 | 180300 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 40 | 20231208 | 180200 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 41 | 20231208 | 180100 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 42 | 20231208 | 180000 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 43 | 20231208 | 175900 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 44 | 20231208 | 175800 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 45 | 20231208 | 175700 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 46 | 20231208 | 175600 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 47 | 20231208 | 175500 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 48 | 20231208 | 175400 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 49 | 20231208 | 175300 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 50 | 20231208 | 175200 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 51 | 20231208 | 175100 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 52 | 20231208 | 175000 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 53 | 20231208 | 174900 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 54 | 20231208 | 174800 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 55 | 20231208 | 174700 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 56 | 20231208 | 174600 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 57 | 20231208 | 174500 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 58 | 20231208 | 174400 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 59 | 20231208 | 174300 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 60 | 20231208 | 174200 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 61 | 20231208 | 174100 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 62 | 20231208 | 174000 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 10602 |
| 63 | 20231208 | 173900 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 64 | 20231208 | 173800 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 65 | 20231208 | 173700 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 66 | 20231208 | 173600 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 67 | 20231208 | 173500 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 68 | 20231208 | 173400 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 69 | 20231208 | 173300 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 70 | 20231208 | 173200 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 71 | 20231208 | 173100 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 72 | 20231208 | 173000 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 73 | 20231208 | 172900 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 74 | 20231208 | 172800 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 75 | 20231208 | 172700 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 76 | 20231208 | 172600 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 77 | 20231208 | 172500 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 78 | 20231208 | 172400 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 79 | 20231208 | 172300 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 80 | 20231208 | 172200 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 81 | 20231208 | 172100 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 82 | 20231208 | 172000 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 83 | 20231208 | 171900 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 84 | 20231208 | 171800 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 85 | 20231208 | 171700 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 86 | 20231208 | 171600 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 87 | 20231208 | 171500 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 88 | 20231208 | 171400 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 89 | 20231208 | 171300 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 90 | 20231208 | 171200 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 91 | 20231208 | 171100 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 92 | 20231208 | 171000 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 10602 |
| 93 | 20231208 | 170900 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 94 | 20231208 | 170800 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 95 | 20231208 | 170700 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 96 | 20231208 | 170600 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 97 | 20231208 | 170500 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 98 | 20231208 | 170400 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 99 | 20231208 | 170300 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 100 | 20231208 | 170200 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 101 | 20231208 | 170100 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 102 | 20231208 | 170000 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 103 | 20231208 | 165900 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 104 | 20231208 | 165800 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 105 | 20231208 | 165700 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 106 | 20231208 | 165600 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 107 | 20231208 | 165500 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 108 | 20231208 | 165400 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 109 | 20231208 | 165300 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 110 | 20231208 | 165200 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 111 | 20231208 | 165100 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 112 | 20231208 | 165000 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 113 | 20231208 | 164900 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 114 | 20231208 | 164800 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 115 | 20231208 | 164700 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 116 | 20231208 | 164600 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 117 | 20231208 | 164500 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 118 | 20231208 | 164400 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 119 | 20231208 | 164300 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 120 | 20231208 | 164200 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 121 | 20231208 | 164100 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 122 | 20231208 | 164000 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 10602 |
| 123 | 20231208 | 163900 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 124 | 20231208 | 163800 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 125 | 20231208 | 163700 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 126 | 20231208 | 163600 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 127 | 20231208 | 163500 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 128 | 20231208 | 163400 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 129 | 20231208 | 163300 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 130 | 20231208 | 163200 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 131 | 20231208 | 163100 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 132 | 20231208 | 163000 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 133 | 20231208 | 162900 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 134 | 20231208 | 162800 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 135 | 20231208 | 162700 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 136 | 20231208 | 162600 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 137 | 20231208 | 162500 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 138 | 20231208 | 162400 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 139 | 20231208 | 162300 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 140 | 20231208 | 162200 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 141 | 20231208 | 162100 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 142 | 20231208 | 162000 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 143 | 20231208 | 161900 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 144 | 20231208 | 161800 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 145 | 20231208 | 161700 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 146 | 20231208 | 161600 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 147 | 20231208 | 161500 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 148 | 20231208 | 161400 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 149 | 20231208 | 161300 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 150 | 20231208 | 161200 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 151 | 20231208 | 161100 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 152 | 20231208 | 161000 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 10602 |
| 153 | 20231208 | 160900 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 154 | 20231208 | 160800 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 155 | 20231208 | 160700 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 156 | 20231208 | 160600 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 157 | 20231208 | 160500 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 158 | 20231208 | 160400 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 159 | 20231208 | 160300 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 160 | 20231208 | 160200 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 161 | 20231208 | 160100 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 162 | 20231208 | 160000 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 163 | 20231208 | 155900 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 164 | 20231208 | 155800 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 165 | 20231208 | 155700 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 166 | 20231208 | 155600 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 167 | 20231208 | 155500 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 168 | 20231208 | 155400 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 169 | 20231208 | 155300 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 170 | 20231208 | 155200 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 171 | 20231208 | 155100 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 172 | 20231208 | 155000 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 173 | 20231208 | 154900 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 174 | 20231208 | 154800 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 175 | 20231208 | 154700 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 176 | 20231208 | 154600 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 177 | 20231208 | 154500 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 178 | 20231208 | 154400 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 179 | 20231208 | 154300 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 180 | 20231208 | 154200 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 181 | 20231208 | 154100 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 182 | 20231208 | 154000 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 10602 |
| 183 | 20231208 | 153900 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 184 | 20231208 | 153800 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 185 | 20231208 | 153700 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 186 | 20231208 | 153600 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 187 | 20231208 | 153500 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 188 | 20231208 | 153400 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 189 | 20231208 | 153300 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 190 | 20231208 | 153200 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 191 | 20231208 | 153100 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 0 |
| 192 | 20231208 | 153000 | 8907721300 | 82400 | 82400 | 82400 | 82400 | 10602 |
| 193 | 20231208 | 152900 | 8034116500 | 82500 | 82500 | 82500 | 82500 | 0 |
| 194 | 20231208 | 152800 | 8034116500 | 82500 | 82500 | 82500 | 82500 | 0 |
| 195 | 20231208 | 152700 | 8034116500 | 82500 | 82500 | 82500 | 82500 | 0 |
| 196 | 20231208 | 152600 | 8034116500 | 82500 | 82500 | 82500 | 82500 | 0 |
| 197 | 20231208 | 152500 | 8034116500 | 82500 | 82500 | 82500 | 82500 | 0 |
| 198 | 20231208 | 152400 | 8034116500 | 82500 | 82500 | 82500 | 82500 | 0 |
| 199 | 20231208 | 152300 | 8034116500 | 82500 | 82500 | 82500 | 82500 | 0 |
| 200 | 20231208 | 152200 | 8034116500 | 82500 | 82500 | 82500 | 82500 | 0 |
| 201 | 20231208 | 152100 | 8034116500 | 82500 | 82500 | 82500 | 82500 | 0 |
| 202 | 20231208 | 152000 | 8034116500 | 82500 | 82500 | 82500 | 82500 | 0 |
| 203 | 20231208 | 151900 | 8034116500 | 82500 | 82500 | 82500 | 82100 | 290 |
| 204 | 20231208 | 151800 | 8010236700 | 82500 | 82500 | 82600 | 82400 | 456 |
| 205 | 20231208 | 151700 | 7972622700 | 82400 | 82500 | 82500 | 82400 | 203 |
| 206 | 20231208 | 151600 | 7955889900 | 82500 | 82400 | 82600 | 82200 | 452 |
| 207 | 20231208 | 151500 | 7918627900 | 82400 | 82200 | 82400 | 82200 | 112 |
| 208 | 20231208 | 151400 | 7909417700 | 82300 | 82600 | 82600 | 82300 | 1017 |
| 209 | 20231208 | 151300 | 7825542400 | 82500 | 82400 | 82500 | 82400 | 1041 |
| 210 | 20231208 | 151200 | 7739662000 | 82400 | 82500 | 82500 | 82400 | 312 |
| 211 | 20231208 | 151100 | 7713947800 | 82500 | 82500 | 82500 | 82400 | 234 |
| 212 | 20231208 | 151000 | 7694649300 | 82500 | 82400 | 82500 | 82400 | 129 |
| 213 | 20231208 | 150900 | 7684015100 | 82500 | 82400 | 82500 | 82400 | 224 |
| 214 | 20231208 | 150800 | 7665547300 | 82500 | 82400 | 82500 | 82400 | 137 |
| 215 | 20231208 | 150700 | 7654255100 | 82400 | 82400 | 82500 | 82400 | 96 |
| 216 | 20231208 | 150600 | 7646338400 | 82500 | 82500 | 82500 | 82400 | 137 |
| 217 | 20231208 | 150500 | 7635039200 | 82500 | 82400 | 82500 | 82400 | 79 |
| 218 | 20231208 | 150400 | 7628526900 | 82400 | 82400 | 82500 | 82400 | 1519 |
| 219 | 20231208 | 150300 | 7503214300 | 82400 | 82400 | 82500 | 82400 | 133 |
| 220 | 20231208 | 150200 | 7492252800 | 82400 | 82400 | 82500 | 82300 | 425 |
| 221 | 20231208 | 150100 | 7457238200 | 82500 | 82400 | 82500 | 82300 | 448 |
| 222 | 20231208 | 150000 | 7420319200 | 82400 | 82300 | 82400 | 82300 | 209 |
| 223 | 20231208 | 145900 | 7403115800 | 82400 | 82400 | 82400 | 82300 | 179 |
| 224 | 20231208 | 145800 | 7388371600 | 82400 | 82400 | 82400 | 82300 | 537 |
| 225 | 20231208 | 145700 | 7344127600 | 82400 | 82300 | 82400 | 82300 | 283 |
| 226 | 20231208 | 145600 | 7320811200 | 82400 | 82400 | 82400 | 82300 | 129 |
| 227 | 20231208 | 145500 | 7310192100 | 82400 | 82400 | 82400 | 82300 | 226 |
| 228 | 20231208 | 145400 | 7291586400 | 82300 | 82400 | 82400 | 82300 | 203 |
| 229 | 20231208 | 145300 | 7274867300 | 82400 | 82400 | 82500 | 82300 | 181 |
| 230 | 20231208 | 145200 | 7259962900 | 82500 | 82500 | 82500 | 82400 | 535 |
| 231 | 20231208 | 145100 | 7215866500 | 82400 | 82400 | 82500 | 82400 | 102 |
| 232 | 20231208 | 145000 | 7207457100 | 82400 | 82400 | 82500 | 82300 | 233 |
| 233 | 20231208 | 144900 | 7188261300 | 82400 | 82300 | 82500 | 82300 | 552 |
| 234 | 20231208 | 144800 | 7142794600 | 82500 | 82300 | 82500 | 82300 | 263 |
| 235 | 20231208 | 144700 | 7121132000 | 82400 | 82400 | 82400 | 82300 | 214 |
| 236 | 20231208 | 144600 | 7103506700 | 82400 | 82400 | 82500 | 82300 | 222 |
| 237 | 20231208 | 144500 | 7085218000 | 82400 | 82300 | 82500 | 82300 | 288 |
| 238 | 20231208 | 144400 | 7061498600 | 82400 | 82300 | 82400 | 82300 | 160 |
| 239 | 20231208 | 144300 | 7048317500 | 82400 | 82400 | 82600 | 82300 | 1777 |
| 240 | 20231208 | 144200 | 6901746800 | 82500 | 82400 | 82500 | 82400 | 196 |
| 241 | 20231208 | 144100 | 6885586800 | 82500 | 82400 | 82500 | 82300 | 275 |
| 242 | 20231208 | 144000 | 6862929500 | 82400 | 82400 | 82400 | 82300 | 106 |
| 243 | 20231208 | 143900 | 6854199600 | 82400 | 82300 | 82400 | 82300 | 319 |
| 244 | 20231208 | 143800 | 6827919300 | 82400 | 82400 | 82400 | 82300 | 189 |
| 245 | 20231208 | 143700 | 6812362200 | 82400 | 82400 | 82500 | 82300 | 451 |
| 246 | 20231208 | 143600 | 6775202400 | 82300 | 82400 | 82400 | 82300 | 96 |
| 247 | 20231208 | 143500 | 6767298600 | 82400 | 82400 | 82400 | 82300 | 224 |
| 248 | 20231208 | 143400 | 6748850100 | 82400 | 82300 | 82400 | 82300 | 287 |
| 249 | 20231208 | 143300 | 6725212400 | 82400 | 82300 | 82400 | 82300 | 62 |
| 250 | 20231208 | 143200 | 6720106000 | 82400 | 82300 | 82400 | 82300 | 133 |
| 251 | 20231208 | 143100 | 6709149800 | 82300 | 82300 | 82400 | 82300 | 642 |
| 252 | 20231208 | 143000 | 6656258400 | 82400 | 82300 | 82400 | 82300 | 326 |
| 253 | 20231208 | 142900 | 6629417400 | 82400 | 82300 | 82400 | 82300 | 125 |
| 254 | 20231208 | 142800 | 6619124300 | 82400 | 82400 | 82400 | 82300 | 134 |
| 255 | 20231208 | 142700 | 6608091400 | 82400 | 82300 | 82400 | 82300 | 364 |
| 256 | 20231208 | 142600 | 6578123600 | 82400 | 82300 | 82400 | 82300 | 69 |
| 257 | 20231208 | 142500 | 6572442000 | 82300 | 82400 | 82400 | 82300 | 245 |
| 258 | 20231208 | 142400 | 6552262200 | 82400 | 82300 | 82400 | 82300 | 430 |
| 259 | 20231208 | 142300 | 6516870900 | 82400 | 82500 | 82500 | 82300 | 152 |
| 260 | 20231208 | 142200 | 6504356500 | 82300 | 82300 | 82500 | 82300 | 125 |
| 261 | 20231208 | 142100 | 6494058800 | 82400 | 82300 | 82400 | 82300 | 159 |
| 262 | 20231208 | 142000 | 6480967400 | 82400 | 82300 | 82400 | 82300 | 140 |
| 263 | 20231208 | 141900 | 6469434400 | 82300 | 82300 | 82400 | 82300 | 228 |
| 264 | 20231208 | 141800 | 6450663600 | 82300 | 82300 | 82400 | 82300 | 73 |
| 265 | 20231208 | 141700 | 6444653200 | 82300 | 82300 | 82400 | 82300 | 213 |
| 266 | 20231208 | 141600 | 6427110300 | 82400 | 82400 | 82400 | 82300 | 138 |
| 267 | 20231208 | 141500 | 6415750200 | 82400 | 82300 | 82400 | 82300 | 229 |
| 268 | 20231208 | 141400 | 6396892100 | 82400 | 82400 | 82400 | 82300 | 53 |
| 269 | 20231208 | 141300 | 6392527700 | 82300 | 82500 | 82500 | 82300 | 2816 |
| 270 | 20231208 | 141200 | 6160509200 | 82500 | 82400 | 82500 | 82400 | 166 |
| 271 | 20231208 | 141100 | 6146826300 | 82500 | 82400 | 82500 | 82400 | 175 |
| 272 | 20231208 | 141000 | 6132403700 | 82400 | 82400 | 82500 | 82400 | 149 |
| 273 | 20231208 | 140900 | 6120113100 | 82500 | 82500 | 82500 | 82400 | 81 |
| 274 | 20231208 | 140800 | 6113434500 | 82500 | 82500 | 82500 | 82400 | 190 |
| 275 | 20231208 | 140700 | 6097770200 | 82500 | 82400 | 82500 | 82400 | 109 |
| 276 | 20231208 | 140600 | 6088785000 | 82400 | 82400 | 82500 | 82400 | 71 |
| 277 | 20231208 | 140500 | 6082930200 | 82500 | 82400 | 82500 | 82400 | 364 |
| 278 | 20231208 | 140400 | 6052924200 | 82400 | 82500 | 82500 | 82400 | 81 |
| 279 | 20231208 | 140300 | 6046244600 | 82400 | 82500 | 82500 | 82400 | 98 |
| 280 | 20231208 | 140200 | 6038160500 | 82400 | 82500 | 82500 | 82400 | 89 |
| 281 | 20231208 | 140100 | 6030822500 | 82400 | 82500 | 82500 | 82400 | 325 |
| 282 | 20231208 | 140000 | 6004039300 | 82500 | 82400 | 82500 | 82400 | 129 |
| 283 | 20231208 | 135900 | 5993397600 | 82400 | 82500 | 82500 | 82400 | 54 |
| 284 | 20231208 | 135800 | 5988944400 | 82500 | 82400 | 82500 | 82400 | 116 |
| 285 | 20231208 | 135700 | 5979376400 | 82500 | 82400 | 82500 | 82400 | 169 |
| 286 | 20231208 | 135600 | 5965447900 | 82400 | 82500 | 82500 | 82400 | 81 |
| 287 | 20231208 | 135500 | 5958770900 | 82500 | 82400 | 82500 | 82300 | 424 |
| 288 | 20231208 | 135400 | 5923825200 | 82400 | 82300 | 82400 | 82300 | 144 |
| 289 | 20231208 | 135300 | 5911969300 | 82400 | 82400 | 82400 | 82200 | 517 |
| 290 | 20231208 | 135200 | 5869407700 | 82400 | 82400 | 82400 | 82300 | 55 |
| 291 | 20231208 | 135100 | 5864877200 | 82300 | 82400 | 82400 | 82300 | 767 |
| 292 | 20231208 | 135000 | 5801678100 | 82300 | 82400 | 82400 | 82300 | 119 |
| 293 | 20231208 | 134900 | 5791881000 | 82300 | 82300 | 82500 | 82300 | 1098 |
| 294 | 20231208 | 134800 | 5701409400 | 82400 | 82300 | 82400 | 82300 | 118 |
| 295 | 20231208 | 134700 | 5691688100 | 82400 | 82400 | 82400 | 82300 | 27 |
| 296 | 20231208 | 134600 | 5689463400 | 82300 | 82300 | 82400 | 82300 | 282 |
| 297 | 20231208 | 134500 | 5666244100 | 82400 | 82300 | 82400 | 82300 | 56 |
| 298 | 20231208 | 134400 | 5661631600 | 82400 | 82400 | 82400 | 82300 | 98 |
| 299 | 20231208 | 134300 | 5653563100 | 82300 | 82300 | 82400 | 82300 | 189 |
| 300 | 20231208 | 134200 | 5637999600 | 82300 | 82400 | 82400 | 82300 | 105 |
| 301 | 20231208 | 134100 | 5629355200 | 82300 | 82300 | 82400 | 82300 | 129 |
| 302 | 20231208 | 134000 | 5618727400 | 82400 | 82400 | 82400 | 82300 | 40 |
| 303 | 20231208 | 133900 | 5615432000 | 82400 | 82300 | 82400 | 82200 | 578 |
| 304 | 20231208 | 133800 | 5567870800 | 82200 | 82300 | 82300 | 82200 | 143 |
| 305 | 20231208 | 133700 | 5556107100 | 82300 | 82200 | 82300 | 82200 | 33 |
| 306 | 20231208 | 133600 | 5553392400 | 82200 | 82200 | 82300 | 82100 | 189 |
| 307 | 20231208 | 133500 | 5537855300 | 82100 | 82200 | 82200 | 82100 | 130 |
| 308 | 20231208 | 133400 | 5527178600 | 82100 | 82100 | 82100 | 82000 | 361 |
| 309 | 20231208 | 133300 | 5497544800 | 82100 | 82100 | 82100 | 82000 | 110 |
| 310 | 20231208 | 133200 | 5488515000 | 82100 | 82100 | 82100 | 82000 | 130 |
| 311 | 20231208 | 133100 | 5477851300 | 82000 | 82000 | 82100 | 82000 | 119 |
| 312 | 20231208 | 133000 | 5468082700 | 82100 | 82000 | 82100 | 82000 | 99 |
| 313 | 20231208 | 132900 | 5459960900 | 82100 | 82100 | 82100 | 82000 | 17 |
| 314 | 20231208 | 132800 | 5458566700 | 82100 | 82100 | 82100 | 82000 | 205 |
| 315 | 20231208 | 132700 | 5441749100 | 82000 | 82000 | 82100 | 82000 | 15 |
| 316 | 20231208 | 132600 | 5440518900 | 82000 | 82100 | 82100 | 82000 | 115 |
| 317 | 20231208 | 132500 | 5431078800 | 82000 | 82200 | 82200 | 82000 | 83 |
| 318 | 20231208 | 132400 | 5424263400 | 82200 | 82200 | 82200 | 82100 | 203 |
| 319 | 20231208 | 132300 | 5407590800 | 82100 | 82100 | 82200 | 82100 | 35 |
| 320 | 20231208 | 132200 | 5404716000 | 82200 | 82200 | 82200 | 82100 | 87 |
| 321 | 20231208 | 132100 | 5397572500 | 82100 | 82200 | 82200 | 82100 | 199 |
| 322 | 20231208 | 132000 | 5381223800 | 82200 | 82200 | 82200 | 82100 | 64 |
| 323 | 20231208 | 131900 | 5375968600 | 82200 | 82200 | 82200 | 82100 | 68 |
| 324 | 20231208 | 131800 | 5370380400 | 82100 | 82200 | 82200 | 82100 | 41 |
| 325 | 20231208 | 131700 | 5367011700 | 82100 | 82100 | 82100 | 82100 | 146 |
| 326 | 20231208 | 131600 | 5355025100 | 82100 | 82200 | 82200 | 82000 | 248 |
| 327 | 20231208 | 131500 | 5334663300 | 82100 | 82100 | 82200 | 82100 | 11 |
| 328 | 20231208 | 131400 | 5333759300 | 82200 | 82200 | 82200 | 82100 | 186 |
| 329 | 20231208 | 131300 | 5318482900 | 82100 | 82200 | 82200 | 82100 | 95 |
| 330 | 20231208 | 131200 | 5310682000 | 82100 | 82200 | 82200 | 82100 | 5 |
| 331 | 20231208 | 131100 | 5310271100 | 82200 | 82200 | 82200 | 82100 | 98 |
| 332 | 20231208 | 131000 | 5302215800 | 82200 | 82300 | 82300 | 82200 | 263 |
| 333 | 20231208 | 130900 | 5280597100 | 82200 | 82100 | 82300 | 82100 | 237 |
| 334 | 20231208 | 130800 | 5261115900 | 82200 | 82200 | 82200 | 82100 | 87 |
| 335 | 20231208 | 130700 | 5253970600 | 82100 | 82100 | 82200 | 82100 | 3 |
| 336 | 20231208 | 130600 | 5253724200 | 82200 | 82200 | 82200 | 82100 | 255 |
| 337 | 20231208 | 130500 | 5232777500 | 82200 | 82200 | 82200 | 82100 | 6 |
| 338 | 20231208 | 130400 | 5232284400 | 82100 | 82100 | 82200 | 82100 | 143 |
| 339 | 20231208 | 130300 | 5220536300 | 82200 | 82100 | 82200 | 82100 | 42 |
| 340 | 20231208 | 130200 | 5217084200 | 82200 | 82200 | 82200 | 82100 | 171 |
| 341 | 20231208 | 130100 | 5203035800 | 82200 | 82200 | 82300 | 82100 | 168 |
| 342 | 20231208 | 130000 | 5189222800 | 82200 | 82100 | 82300 | 82100 | 355 |
| 343 | 20231208 | 125900 | 5160030700 | 82200 | 82200 | 82200 | 82100 | 134 |
| 344 | 20231208 | 125800 | 5149023700 | 82200 | 82200 | 82200 | 82100 | 81 |
| 345 | 20231208 | 125700 | 5142371500 | 82200 | 82200 | 82200 | 82100 | 79 |
| 346 | 20231208 | 125600 | 5135877900 | 82200 | 82100 | 82200 | 82100 | 345 |
| 347 | 20231208 | 125500 | 5107524800 | 82300 | 82300 | 82300 | 82100 | 85 |
| 348 | 20231208 | 125400 | 5100544900 | 82300 | 82300 | 82300 | 82200 | 96 |
| 349 | 20231208 | 125300 | 5092645900 | 82300 | 82100 | 82300 | 82100 | 95 |
| 350 | 20231208 | 125200 | 5084841100 | 82100 | 82100 | 82400 | 82000 | 1391 |
| 351 | 20231208 | 125100 | 4970559900 | 82000 | 82100 | 82100 | 82000 | 118 |
| 352 | 20231208 | 125000 | 4960881900 | 82100 | 82000 | 82100 | 82000 | 15 |
| 353 | 20231208 | 124900 | 4959651500 | 82100 | 82100 | 82100 | 82100 | 75 |
| 354 | 20231208 | 124800 | 4953494000 | 82100 | 82000 | 82100 | 82000 | 207 |
| 355 | 20231208 | 124700 | 4936519300 | 82100 | 82100 | 82100 | 82100 | 235 |
| 356 | 20231208 | 124600 | 4917225800 | 82000 | 82200 | 82200 | 82000 | 1114 |
| 357 | 20231208 | 124500 | 4825748400 | 82300 | 82300 | 82300 | 82200 | 17 |
| 358 | 20231208 | 124400 | 4824350300 | 82300 | 82400 | 82400 | 82200 | 1748 |
| 359 | 20231208 | 124300 | 4680548800 | 82400 | 82300 | 82400 | 82300 | 59 |
| 360 | 20231208 | 124200 | 4675692200 | 82300 | 82300 | 82400 | 82300 | 216 |
| 361 | 20231208 | 124100 | 4657906700 | 82300 | 82400 | 82400 | 82300 | 32 |
| 362 | 20231208 | 124000 | 4655270900 | 82300 | 82300 | 82400 | 82300 | 217 |
| 363 | 20231208 | 123900 | 4637403900 | 82400 | 82400 | 82400 | 82300 | 32 |
| 364 | 20231208 | 123800 | 4634768300 | 82400 | 82300 | 82400 | 82300 | 65 |
| 365 | 20231208 | 123700 | 4629418300 | 82400 | 82400 | 82400 | 82300 | 194 |
| 366 | 20231208 | 123600 | 4613441500 | 82400 | 82400 | 82400 | 82300 | 36 |
| 367 | 20231208 | 123500 | 4610475200 | 82300 | 82400 | 82400 | 82300 | 127 |
| 368 | 20231208 | 123400 | 4600017400 | 82400 | 82300 | 82400 | 82300 | 79 |
| 369 | 20231208 | 123300 | 4593514000 | 82400 | 82400 | 82400 | 82300 | 162 |
| 370 | 20231208 | 123200 | 4580178900 | 82300 | 82400 | 82400 | 82300 | 84 |
| 371 | 20231208 | 123100 | 4573257400 | 82400 | 82400 | 82400 | 82300 | 103 |
| 372 | 20231208 | 123000 | 4564776200 | 82400 | 82400 | 82400 | 82400 | 62 |
| 373 | 20231208 | 122900 | 4559667400 | 82300 | 82400 | 82400 | 82300 | 270 |
| 374 | 20231208 | 122800 | 4537442300 | 82400 | 82400 | 82400 | 82400 | 4 |
| 375 | 20231208 | 122700 | 4537112700 | 82400 | 82200 | 82400 | 82200 | 2352 |
| 376 | 20231208 | 122600 | 4343670500 | 82200 | 82100 | 82200 | 82100 | 90 |
| 377 | 20231208 | 122500 | 4336280300 | 82100 | 82200 | 82200 | 82100 | 82 |
| 378 | 20231208 | 122400 | 4329540000 | 82100 | 82200 | 82200 | 82100 | 107 |
| 379 | 20231208 | 122300 | 4320753000 | 82200 | 82200 | 82200 | 82100 | 199 |
| 380 | 20231208 | 122200 | 4304411900 | 82200 | 82200 | 82200 | 82100 | 176 |
| 381 | 20231208 | 122100 | 4289952600 | 82200 | 82200 | 82200 | 82100 | 73 |
| 382 | 20231208 | 122000 | 4283958000 | 82200 | 82100 | 82200 | 82100 | 83 |
| 383 | 20231208 | 121900 | 4277136700 | 82100 | 82200 | 82200 | 82100 | 77 |
| 384 | 20231208 | 121800 | 4270813200 | 82100 | 82200 | 82200 | 82100 | 237 |
| 385 | 20231208 | 121700 | 4251344700 | 82200 | 82200 | 82200 | 82100 | 80 |
| 386 | 20231208 | 121600 | 4244774700 | 82200 | 82300 | 82300 | 82200 | 617 |
| 387 | 20231208 | 121500 | 4194053400 | 82300 | 82200 | 82300 | 82200 | 313 |
| 388 | 20231208 | 121400 | 4168316200 | 82300 | 82300 | 82300 | 82200 | 71 |
| 389 | 20231208 | 121300 | 4162476100 | 82300 | 82200 | 82300 | 82200 | 820 |
| 390 | 20231208 | 121200 | 4095063600 | 82200 | 82200 | 82200 | 82200 | 29 |
| 391 | 20231208 | 121100 | 4092679800 | 82200 | 82200 | 82200 | 82100 | 179 |
| 392 | 20231208 | 121000 | 4077979900 | 82200 | 82100 | 82200 | 82100 | 712 |
| 393 | 20231208 | 120900 | 4019511600 | 82100 | 82100 | 82100 | 82000 | 96 |
| 394 | 20231208 | 120800 | 4011637400 | 82100 | 82100 | 82100 | 82000 | 72 |
| 395 | 20231208 | 120700 | 4005726300 | 82100 | 82100 | 82100 | 82000 | 178 |
| 396 | 20231208 | 120600 | 3991126300 | 82100 | 82100 | 82100 | 82000 | 3 |
| 397 | 20231208 | 120500 | 3990880100 | 82100 | 82100 | 82100 | 82000 | 160 |
| 398 | 20231208 | 120400 | 3977750100 | 82000 | 82100 | 82100 | 82000 | 107 |
| 399 | 20231208 | 120300 | 3968973300 | 82000 | 82100 | 82100 | 82000 | 115 |
| 400 | 20231208 | 120200 | 3959532000 | 82100 | 82100 | 82100 | 82100 | 24 |
| 401 | 20231208 | 120100 | 3957561600 | 82100 | 82100 | 82200 | 82100 | 62 |
| 402 | 20231208 | 120000 | 3952471300 | 82200 | 82100 | 82200 | 82100 | 231 |
| 403 | 20231208 | 115900 | 3933492200 | 82100 | 82100 | 82200 | 82000 | 375 |
| 404 | 20231208 | 115800 | 3902707100 | 82100 | 82100 | 82100 | 82000 | 183 |
| 405 | 20231208 | 115700 | 3887683000 | 82100 | 82100 | 82100 | 82000 | 101 |
| 406 | 20231208 | 115600 | 3879391400 | 82000 | 82100 | 82100 | 82000 | 122 |
| 407 | 20231208 | 115500 | 3869383500 | 82100 | 82000 | 82100 | 82000 | 275 |
| 408 | 20231208 | 115400 | 3846820800 | 82100 | 82000 | 82100 | 82000 | 62 |
| 409 | 20231208 | 115300 | 3841731000 | 82100 | 82000 | 82100 | 81900 | 703 |
| 410 | 20231208 | 115200 | 3784073700 | 82100 | 82100 | 82100 | 82000 | 82 |
| 411 | 20231208 | 115100 | 3777342200 | 82100 | 82100 | 82100 | 82000 | 119 |
| 412 | 20231208 | 115000 | 3767572400 | 82000 | 82100 | 82100 | 82000 | 82 |
| 413 | 20231208 | 114900 | 3760841100 | 82100 | 82000 | 82100 | 82000 | 277 |
| 414 | 20231208 | 114800 | 3738119500 | 82100 | 82100 | 82100 | 82000 | 119 |
| 415 | 20231208 | 114700 | 3728349900 | 82100 | 82100 | 82100 | 82000 | 81 |
| 416 | 20231208 | 114600 | 3721700400 | 82100 | 82000 | 82100 | 82000 | 273 |
| 417 | 20231208 | 114500 | 3699301100 | 82100 | 82000 | 82100 | 82000 | 153 |
| 418 | 20231208 | 114400 | 3686747500 | 82100 | 82000 | 82100 | 82000 | 121 |
| 419 | 20231208 | 114300 | 3676819400 | 82000 | 82100 | 82100 | 82000 | 306 |
| 420 | 20231208 | 114200 | 3651712500 | 82100 | 82000 | 82100 | 82000 | 300 |
| 421 | 20231208 | 114100 | 3627104300 | 82000 | 82100 | 82100 | 81900 | 98 |
| 422 | 20231208 | 114000 | 3619068400 | 81900 | 82000 | 82100 | 81900 | 87 |
| 423 | 20231208 | 113900 | 3611931900 | 82000 | 82000 | 82000 | 81800 | 67 |
| 424 | 20231208 | 113800 | 3606440400 | 82000 | 82000 | 82000 | 81900 | 307 |
| 425 | 20231208 | 113700 | 3581282900 | 82000 | 81900 | 82000 | 81900 | 136 |
| 426 | 20231208 | 113600 | 3570137400 | 81900 | 81900 | 81900 | 81800 | 124 |
| 427 | 20231208 | 113500 | 3559982000 | 81900 | 82000 | 82000 | 81800 | 96 |
| 428 | 20231208 | 113400 | 3552121000 | 82000 | 81900 | 82000 | 81900 | 97 |
| 429 | 20231208 | 113300 | 3544174000 | 81900 | 81700 | 81900 | 81700 | 1197 |
| 430 | 20231208 | 113200 | 3446222600 | 81800 | 81800 | 81800 | 81700 | 225 |
| 431 | 20231208 | 113100 | 3427818000 | 81700 | 81700 | 81800 | 81700 | 372 |
| 432 | 20231208 | 113000 | 3397402900 | 81800 | 81800 | 81800 | 81700 | 69 |
| 433 | 20231208 | 112900 | 3391759300 | 81700 | 81800 | 81900 | 81700 | 867 |
| 434 | 20231208 | 112800 | 3320826400 | 81900 | 81800 | 81900 | 81800 | 57 |
| 435 | 20231208 | 112700 | 3316159500 | 81800 | 81800 | 81900 | 81800 | 194 |
| 436 | 20231208 | 112600 | 3300283500 | 81900 | 81900 | 82000 | 81900 | 917 |
| 437 | 20231208 | 112500 | 3225171100 | 82000 | 82000 | 82000 | 81900 | 90 |
| 438 | 20231208 | 112400 | 3217793000 | 81900 | 81900 | 82100 | 81900 | 306 |
| 439 | 20231208 | 112300 | 3192712400 | 82000 | 81900 | 82000 | 81900 | 82 |
| 440 | 20231208 | 112200 | 3185989900 | 81900 | 82000 | 82100 | 81900 | 305 |
| 441 | 20231208 | 112100 | 3160985400 | 82000 | 81900 | 82100 | 81900 | 346 |
| 442 | 20231208 | 112000 | 3132605900 | 81900 | 81900 | 82000 | 81900 | 263 |
| 443 | 20231208 | 111900 | 3111060700 | 82000 | 82000 | 82000 | 81900 | 167 |
| 444 | 20231208 | 111800 | 3097369300 | 82000 | 82000 | 82000 | 81900 | 65 |
| 445 | 20231208 | 111700 | 3092039500 | 81900 | 81900 | 82000 | 81800 | 1470 |
| 446 | 20231208 | 111600 | 2971630100 | 81900 | 81800 | 81900 | 81800 | 228 |
| 447 | 20231208 | 111500 | 2952965300 | 81800 | 81900 | 81900 | 81800 | 63 |
| 448 | 20231208 | 111400 | 2947807100 | 81900 | 81900 | 81900 | 81800 | 279 |
| 449 | 20231208 | 111300 | 2924969600 | 81900 | 81800 | 81900 | 81800 | 126 |
| 450 | 20231208 | 111200 | 2914658300 | 81900 | 81900 | 81900 | 81800 | 145 |
| 451 | 20231208 | 111100 | 2902790100 | 81800 | 81900 | 81900 | 81800 | 52 |
| 452 | 20231208 | 111000 | 2898532900 | 81800 | 81900 | 81900 | 81800 | 138 |
| 453 | 20231208 | 110900 | 2887240900 | 81900 | 81900 | 81900 | 81800 | 143 |
| 454 | 20231208 | 110800 | 2875539100 | 81800 | 81900 | 81900 | 81800 | 106 |
| 455 | 20231208 | 110700 | 2866864300 | 81900 | 81800 | 81900 | 81800 | 72 |
| 456 | 20231208 | 110600 | 2860969100 | 81800 | 81900 | 81900 | 81800 | 118 |
| 457 | 20231208 | 110500 | 2851312400 | 81800 | 81900 | 81900 | 81800 | 135 |
| 458 | 20231208 | 110400 | 2840265800 | 81800 | 81900 | 81900 | 81800 | 106 |
| 459 | 20231208 | 110300 | 2831591300 | 81800 | 81900 | 81900 | 81800 | 178 |
| 460 | 20231208 | 110200 | 2817016200 | 81800 | 81900 | 81900 | 81800 | 291 |
| 461 | 20231208 | 110100 | 2793208900 | 81800 | 81800 | 81900 | 81800 | 43 |
| 462 | 20231208 | 110000 | 2789687700 | 81800 | 81900 | 81900 | 81800 | 61 |
| 463 | 20231208 | 105900 | 2784692200 | 81800 | 81800 | 81900 | 81800 | 73 |
| 464 | 20231208 | 105800 | 2778720100 | 81800 | 81800 | 81900 | 81800 | 1352 |
| 465 | 20231208 | 105700 | 2668121500 | 81800 | 81800 | 81800 | 81800 | 16 |
| 466 | 20231208 | 105600 | 2666812700 | 81800 | 81800 | 81900 | 81800 | 49 |
| 467 | 20231208 | 105500 | 2662803700 | 81900 | 81900 | 81900 | 81800 | 1174 |
| 468 | 20231208 | 105400 | 2566667900 | 81900 | 82000 | 82000 | 81900 | 176 |
| 469 | 20231208 | 105300 | 2552250800 | 81900 | 81900 | 81900 | 81900 | 28 |
| 470 | 20231208 | 105200 | 2549957600 | 81900 | 81900 | 82000 | 81900 | 177 |
| 471 | 20231208 | 105100 | 2535460500 | 81900 | 82000 | 82000 | 81900 | 106 |
| 472 | 20231208 | 105000 | 2526777900 | 82000 | 81900 | 82000 | 81900 | 149 |
| 473 | 20231208 | 104900 | 2514569800 | 82000 | 82000 | 82000 | 81900 | 92 |
| 474 | 20231208 | 104800 | 2507027000 | 82000 | 81900 | 82000 | 81900 | 127 |
| 475 | 20231208 | 104700 | 2496621300 | 82000 | 81900 | 82000 | 81900 | 173 |
| 476 | 20231208 | 104600 | 2482445600 | 81900 | 82000 | 82000 | 81900 | 85 |
| 477 | 20231208 | 104500 | 2475482100 | 82000 | 81900 | 82000 | 81900 | 32 |
| 478 | 20231208 | 104400 | 2472860100 | 81900 | 82000 | 82000 | 81900 | 108 |
| 479 | 20231208 | 104300 | 2464011700 | 81900 | 81900 | 82000 | 81900 | 166 |
| 480 | 20231208 | 104200 | 2450411800 | 82000 | 82000 | 82000 | 81900 | 115 |
| 481 | 20231208 | 104100 | 2440990400 | 82000 | 82000 | 82000 | 81900 | 60 |
| 482 | 20231208 | 104000 | 2436072400 | 81900 | 82000 | 82000 | 81900 | 161 |
| 483 | 20231208 | 103900 | 2422878900 | 81900 | 82000 | 82000 | 81900 | 12 |
| 484 | 20231208 | 103800 | 2421895300 | 81900 | 81900 | 82000 | 81900 | 69 |
| 485 | 20231208 | 103700 | 2416243700 | 81900 | 82000 | 82000 | 81900 | 57 |
| 486 | 20231208 | 103600 | 2411574400 | 81900 | 81900 | 81900 | 81900 | 159 |
| 487 | 20231208 | 103500 | 2398552300 | 82000 | 81900 | 82000 | 81900 | 13 |
| 488 | 20231208 | 103400 | 2397486700 | 81900 | 81900 | 82000 | 81900 | 134 |
| 489 | 20231208 | 103300 | 2386510200 | 81900 | 81900 | 81900 | 81900 | 33 |
| 490 | 20231208 | 103200 | 2383807500 | 81900 | 81900 | 82000 | 81900 | 211 |
| 491 | 20231208 | 103100 | 2366526000 | 81900 | 82000 | 82000 | 81900 | 5 |
| 492 | 20231208 | 103000 | 2366116300 | 82000 | 82000 | 82000 | 81900 | 32 |
| 493 | 20231208 | 102900 | 2363494500 | 82000 | 81900 | 82000 | 81900 | 116 |
| 494 | 20231208 | 102800 | 2353990500 | 82000 | 81800 | 82000 | 81800 | 627 |
| 495 | 20231208 | 102700 | 2302642700 | 81900 | 81800 | 81900 | 81800 | 34 |
| 496 | 20231208 | 102600 | 2299859600 | 81800 | 81800 | 81800 | 81800 | 24 |
| 497 | 20231208 | 102500 | 2297896400 | 81900 | 81800 | 81900 | 81800 | 116 |
| 498 | 20231208 | 102400 | 2288406800 | 81800 | 81800 | 81900 | 81800 | 109 |
| 499 | 20231208 | 102300 | 2279488600 | 81800 | 81900 | 81900 | 81800 | 9 |
| 500 | 20231208 | 102200 | 2278752300 | 81900 | 81900 | 81900 | 81800 | 177 |
| 501 | 20231208 | 102100 | 2264256100 | 81900 | 82000 | 82100 | 81900 | 823 |
| 502 | 20231208 | 102000 | 2196800700 | 82000 | 82000 | 82000 | 82000 | 86 |
| 503 | 20231208 | 101900 | 2189748700 | 82000 | 82100 | 82100 | 82000 | 20 |
| 504 | 20231208 | 101800 | 2188108000 | 82000 | 82000 | 82100 | 82000 | 178 |
| 505 | 20231208 | 101700 | 2173511800 | 82000 | 82000 | 82000 | 82000 | 10 |
| 506 | 20231208 | 101600 | 2172691800 | 82000 | 82000 | 82100 | 82000 | 312 |
| 507 | 20231208 | 101500 | 2147105000 | 82000 | 82000 | 82100 | 82000 | 304 |
| 508 | 20231208 | 101400 | 2122176100 | 82000 | 82000 | 82000 | 82000 | 85 |
| 509 | 20231208 | 101300 | 2115206100 | 82100 | 82100 | 82100 | 82100 | 5 |
| 510 | 20231208 | 101200 | 2114795600 | 82000 | 82000 | 82100 | 82000 | 18 |
| 511 | 20231208 | 101100 | 2113318800 | 82000 | 82000 | 82100 | 82000 | 101 |
| 512 | 20231208 | 101000 | 2105034900 | 82000 | 82000 | 82100 | 82000 | 113 |
| 513 | 20231208 | 100900 | 2095768400 | 82000 | 82000 | 82000 | 82000 | 167 |
| 514 | 20231208 | 100800 | 2082074400 | 82000 | 82000 | 82100 | 82000 | 88 |
| 515 | 20231208 | 100700 | 2074857600 | 82100 | 81900 | 82100 | 81900 | 362 |
| 516 | 20231208 | 100600 | 2045172500 | 81900 | 82000 | 82000 | 81900 | 757 |
| 517 | 20231208 | 100500 | 1983102700 | 82000 | 82000 | 82100 | 82000 | 634 |
| 518 | 20231208 | 100400 | 1931112900 | 81900 | 81900 | 81900 | 81900 | 4 |
| 519 | 20231208 | 100300 | 1930785300 | 81900 | 81900 | 81900 | 81900 | 144 |
| 520 | 20231208 | 100200 | 1918991700 | 81900 | 82000 | 82000 | 81900 | 18 |
| 521 | 20231208 | 100100 | 1917515900 | 82000 | 81800 | 82000 | 81800 | 118 |
| 522 | 20231208 | 100000 | 1907851900 | 82000 | 81700 | 82000 | 81700 | 620 |
| 523 | 20231208 | 095900 | 1857094800 | 81700 | 81700 | 81700 | 81700 | 137 |
| 524 | 20231208 | 095800 | 1845901900 | 81700 | 81700 | 81900 | 81700 | 441 |
| 525 | 20231208 | 095700 | 1809841500 | 81800 | 81800 | 81800 | 81700 | 182 |
| 526 | 20231208 | 095600 | 1794968200 | 81800 | 81800 | 81900 | 81800 | 173 |
| 527 | 20231208 | 095500 | 1780814700 | 81800 | 81800 | 81800 | 81700 | 590 |
| 528 | 20231208 | 095400 | 1732570400 | 81800 | 81800 | 81900 | 81800 | 148 |
| 529 | 20231208 | 095300 | 1720461600 | 81800 | 81800 | 82000 | 81800 | 221 |
| 530 | 20231208 | 095200 | 1702379600 | 81900 | 82000 | 82000 | 81900 | 657 |
| 531 | 20231208 | 095100 | 1648542100 | 81900 | 81900 | 82100 | 81900 | 661 |
| 532 | 20231208 | 095000 | 1594351300 | 81900 | 81900 | 82000 | 81900 | 158 |
| 533 | 20231208 | 094900 | 1581408900 | 81900 | 82000 | 82000 | 81900 | 202 |
| 534 | 20231208 | 094800 | 1564862200 | 81900 | 81900 | 82000 | 81900 | 289 |
| 535 | 20231208 | 094700 | 1541187500 | 81900 | 81900 | 82000 | 81900 | 530 |
| 536 | 20231208 | 094600 | 1497763600 | 82000 | 81900 | 82000 | 81900 | 165 |
| 537 | 20231208 | 094500 | 1484247500 | 82000 | 81900 | 82000 | 81900 | 345 |
| 538 | 20231208 | 094400 | 1455981200 | 81900 | 82000 | 82000 | 81900 | 134 |
| 539 | 20231208 | 094300 | 1445003000 | 81900 | 81900 | 82000 | 81900 | 383 |
| 540 | 20231208 | 094200 | 1413619800 | 81900 | 81900 | 82000 | 81900 | 165 |
| 541 | 20231208 | 094100 | 1400106200 | 82000 | 81900 | 82000 | 81900 | 255 |
| 542 | 20231208 | 094000 | 1379218700 | 81900 | 81900 | 81900 | 81900 | 151 |
| 543 | 20231208 | 093900 | 1366851800 | 81900 | 81900 | 81900 | 81900 | 135 |
| 544 | 20231208 | 093800 | 1355795300 | 81900 | 82000 | 82000 | 81900 | 330 |
| 545 | 20231208 | 093700 | 1328739700 | 82000 | 82000 | 82100 | 82000 | 276 |
| 546 | 20231208 | 093600 | 1306103100 | 82000 | 82100 | 82100 | 82000 | 1155 |
| 547 | 20231208 | 093500 | 1211292600 | 82100 | 82100 | 82200 | 82100 | 293 |
| 548 | 20231208 | 093400 | 1187228500 | 82200 | 82100 | 82200 | 82100 | 216 |
| 549 | 20231208 | 093300 | 1169493000 | 82100 | 82200 | 82200 | 82100 | 287 |
| 550 | 20231208 | 093200 | 1145915800 | 82100 | 82100 | 82200 | 82100 | 216 |
| 551 | 20231208 | 093100 | 1128178600 | 82100 | 82200 | 82200 | 82100 | 145 |
| 552 | 20231208 | 093000 | 1116271400 | 82100 | 82100 | 82200 | 82100 | 211 |
| 553 | 20231208 | 092900 | 1098943800 | 82200 | 82200 | 82200 | 82100 | 135 |
| 554 | 20231208 | 092800 | 1087853900 | 82100 | 82100 | 82200 | 82100 | 142 |
| 555 | 20231208 | 092700 | 1076192700 | 82200 | 82100 | 82200 | 82100 | 148 |
| 556 | 20231208 | 092600 | 1064038500 | 82100 | 82200 | 82200 | 82100 | 199 |
| 557 | 20231208 | 092500 | 1047694800 | 82200 | 82200 | 82200 | 82100 | 163 |
| 558 | 20231208 | 092400 | 1034307600 | 82200 | 82200 | 82200 | 82100 | 212 |
| 559 | 20231208 | 092300 | 1016895400 | 82100 | 82200 | 82200 | 82100 | 670 |
| 560 | 20231208 | 092200 | 961877100 | 82100 | 82200 | 82200 | 82100 | 260 |
| 561 | 20231208 | 092100 | 940518100 | 82200 | 82100 | 82200 | 82100 | 128 |
| 562 | 20231208 | 092000 | 930004700 | 82100 | 82100 | 82200 | 82100 | 128 |
| 563 | 20231208 | 091900 | 919491600 | 82100 | 82100 | 82200 | 82100 | 244 |
| 564 | 20231208 | 091800 | 899454100 | 82100 | 82200 | 82200 | 82000 | 425 |
| 565 | 20231208 | 091700 | 864564200 | 82200 | 82000 | 82200 | 82000 | 305 |
| 566 | 20231208 | 091600 | 839528800 | 82100 | 82100 | 82200 | 82000 | 676 |
| 567 | 20231208 | 091500 | 784027800 | 82100 | 82300 | 82300 | 82100 | 651 |
| 568 | 20231208 | 091400 | 730518500 | 82300 | 82300 | 82300 | 82200 | 205 |
| 569 | 20231208 | 091300 | 713654500 | 82300 | 82300 | 82300 | 82200 | 230 |
| 570 | 20231208 | 091200 | 694731600 | 82300 | 82300 | 82300 | 82200 | 159 |
| 571 | 20231208 | 091100 | 681651000 | 82200 | 82200 | 82300 | 82200 | 262 |
| 572 | 20231208 | 091000 | 660113300 | 82200 | 82200 | 82200 | 82100 | 252 |
| 573 | 20231208 | 090900 | 639400700 | 82200 | 82100 | 82200 | 82100 | 306 |
| 574 | 20231208 | 090800 | 614263200 | 82100 | 82100 | 82200 | 82100 | 99 |
| 575 | 20231208 | 090700 | 606131500 | 82100 | 82100 | 82100 | 82100 | 68 |
| 576 | 20231208 | 090600 | 600548700 | 82100 | 82300 | 82300 | 82100 | 434 |
| 577 | 20231208 | 090500 | 564875400 | 82200 | 82200 | 82300 | 82100 | 2030 |
| 578 | 20231208 | 090400 | 397997300 | 82100 | 82200 | 82200 | 82100 | 712 |
| 579 | 20231208 | 090300 | 339478800 | 82200 | 82000 | 82200 | 82000 | 175 |
| 580 | 20231208 | 090200 | 325109400 | 82000 | 82300 | 82300 | 82000 | 527 |
| 581 | 20231208 | 090100 | 281805400 | 82200 | 81800 | 82200 | 81800 | 663 |
| 582 | 20231208 | 090000 | 227324200 | 81700 | 82100 | 82200 | 81700 | 2769 |