34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 184400 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 38323 |
| 3 | 20231206 | 184300 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 4 | 20231206 | 184200 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 5 | 20231206 | 184100 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 6 | 20231206 | 184000 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 7 | 20231206 | 183900 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 8 | 20231206 | 183800 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 9 | 20231206 | 183700 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 10 | 20231206 | 183600 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 11 | 20231206 | 183500 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 12 | 20231206 | 183400 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 13 | 20231206 | 183300 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 14 | 20231206 | 183200 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 15 | 20231206 | 183100 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 16 | 20231206 | 183000 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 17 | 20231206 | 182900 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 18 | 20231206 | 182800 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 19 | 20231206 | 182700 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 20 | 20231206 | 182600 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 21 | 20231206 | 182500 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 22 | 20231206 | 182400 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 23 | 20231206 | 182300 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 24 | 20231206 | 182200 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 25 | 20231206 | 182100 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 26 | 20231206 | 182000 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 27 | 20231206 | 181900 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 28 | 20231206 | 181800 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 29 | 20231206 | 181700 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 30 | 20231206 | 181600 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 31 | 20231206 | 181500 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 32 | 20231206 | 181400 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 38323 |
| 33 | 20231206 | 181300 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 34 | 20231206 | 181200 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 35 | 20231206 | 181100 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 36 | 20231206 | 181000 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 37 | 20231206 | 180900 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 38 | 20231206 | 180800 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 39 | 20231206 | 180700 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 40 | 20231206 | 180600 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 41 | 20231206 | 180500 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 42 | 20231206 | 180400 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 43 | 20231206 | 180300 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 44 | 20231206 | 180200 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 45 | 20231206 | 180100 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 46 | 20231206 | 180000 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 47 | 20231206 | 175900 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 48 | 20231206 | 175800 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 49 | 20231206 | 175700 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 50 | 20231206 | 175600 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 51 | 20231206 | 175500 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 52 | 20231206 | 175400 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 53 | 20231206 | 175300 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 54 | 20231206 | 175200 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 55 | 20231206 | 175100 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 56 | 20231206 | 175000 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 57 | 20231206 | 174900 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 58 | 20231206 | 174800 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 59 | 20231206 | 174700 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 60 | 20231206 | 174600 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 61 | 20231206 | 174500 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 62 | 20231206 | 174400 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 38323 |
| 63 | 20231206 | 174300 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 64 | 20231206 | 174200 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 65 | 20231206 | 174100 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 66 | 20231206 | 174000 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 67 | 20231206 | 173900 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 68 | 20231206 | 173800 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 69 | 20231206 | 173700 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 70 | 20231206 | 173600 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 71 | 20231206 | 173500 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 72 | 20231206 | 173400 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 73 | 20231206 | 173300 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 74 | 20231206 | 173200 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 75 | 20231206 | 173100 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 76 | 20231206 | 173000 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 77 | 20231206 | 172900 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 78 | 20231206 | 172800 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 79 | 20231206 | 172700 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 80 | 20231206 | 172600 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 81 | 20231206 | 172500 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 82 | 20231206 | 172400 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 83 | 20231206 | 172300 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 84 | 20231206 | 172200 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 85 | 20231206 | 172100 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 86 | 20231206 | 172000 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 87 | 20231206 | 171900 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 88 | 20231206 | 171800 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 89 | 20231206 | 171700 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 90 | 20231206 | 171600 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 91 | 20231206 | 171500 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 92 | 20231206 | 171400 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 38323 |
| 93 | 20231206 | 171300 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 94 | 20231206 | 171200 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 95 | 20231206 | 171100 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 96 | 20231206 | 171000 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 97 | 20231206 | 170900 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 98 | 20231206 | 170800 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 99 | 20231206 | 170700 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 100 | 20231206 | 170600 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 101 | 20231206 | 170500 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 102 | 20231206 | 170400 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 103 | 20231206 | 170300 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 104 | 20231206 | 170200 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 105 | 20231206 | 170100 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 106 | 20231206 | 170000 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 107 | 20231206 | 165900 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 108 | 20231206 | 165800 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 109 | 20231206 | 165700 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 110 | 20231206 | 165600 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 111 | 20231206 | 165500 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 112 | 20231206 | 165400 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 113 | 20231206 | 165300 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 114 | 20231206 | 165200 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 115 | 20231206 | 165100 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 116 | 20231206 | 165000 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 117 | 20231206 | 164900 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 118 | 20231206 | 164800 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 119 | 20231206 | 164700 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 120 | 20231206 | 164600 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 121 | 20231206 | 164500 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 122 | 20231206 | 164400 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 38323 |
| 123 | 20231206 | 164300 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 124 | 20231206 | 164200 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 125 | 20231206 | 164100 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 126 | 20231206 | 164000 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 127 | 20231206 | 163900 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 128 | 20231206 | 163800 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 129 | 20231206 | 163700 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 130 | 20231206 | 163600 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 131 | 20231206 | 163500 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 132 | 20231206 | 163400 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 133 | 20231206 | 163300 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 134 | 20231206 | 163200 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 135 | 20231206 | 163100 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 136 | 20231206 | 163000 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 137 | 20231206 | 162900 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 138 | 20231206 | 162800 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 139 | 20231206 | 162700 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 140 | 20231206 | 162600 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 141 | 20231206 | 162500 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 142 | 20231206 | 162400 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 143 | 20231206 | 162300 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 144 | 20231206 | 162200 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 145 | 20231206 | 162100 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 146 | 20231206 | 162000 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 147 | 20231206 | 161900 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 148 | 20231206 | 161800 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 149 | 20231206 | 161700 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 150 | 20231206 | 161600 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 151 | 20231206 | 161500 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 152 | 20231206 | 161400 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 38323 |
| 153 | 20231206 | 161300 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 154 | 20231206 | 161200 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 155 | 20231206 | 161100 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 156 | 20231206 | 161000 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 157 | 20231206 | 160900 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 158 | 20231206 | 160800 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 159 | 20231206 | 160700 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 160 | 20231206 | 160600 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 161 | 20231206 | 160500 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 162 | 20231206 | 160400 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 163 | 20231206 | 160300 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 164 | 20231206 | 160200 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 165 | 20231206 | 160100 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 166 | 20231206 | 160000 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 167 | 20231206 | 155900 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 168 | 20231206 | 155800 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 169 | 20231206 | 155700 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 170 | 20231206 | 155600 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 171 | 20231206 | 155500 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 172 | 20231206 | 155400 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 173 | 20231206 | 155300 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 174 | 20231206 | 155200 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 175 | 20231206 | 155100 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 176 | 20231206 | 155000 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 177 | 20231206 | 154900 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 178 | 20231206 | 154800 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 179 | 20231206 | 154700 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 180 | 20231206 | 154600 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 181 | 20231206 | 154500 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 182 | 20231206 | 154400 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 38323 |
| 183 | 20231206 | 154300 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 184 | 20231206 | 154200 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 185 | 20231206 | 154100 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 186 | 20231206 | 154000 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 187 | 20231206 | 153900 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 188 | 20231206 | 153800 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 189 | 20231206 | 153700 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 190 | 20231206 | 153600 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 191 | 20231206 | 153500 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 192 | 20231206 | 153400 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 193 | 20231206 | 153300 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 194 | 20231206 | 153200 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 195 | 20231206 | 153100 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 0 |
| 196 | 20231206 | 153000 | 50964027800 | 182900 | 182900 | 182900 | 182900 | 38323 |
| 197 | 20231206 | 152900 | 43954751100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 198 | 20231206 | 152800 | 43954751100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 199 | 20231206 | 152700 | 43954751100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 200 | 20231206 | 152600 | 43954751100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 201 | 20231206 | 152500 | 43954751100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 202 | 20231206 | 152400 | 43954751100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 203 | 20231206 | 152300 | 43954751100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 204 | 20231206 | 152200 | 43954751100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 205 | 20231206 | 152100 | 43954751100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 206 | 20231206 | 152000 | 43954751100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 207 | 20231206 | 151900 | 43954751100 | 182900 | 182800 | 182900 | 182800 | 743 |
| 208 | 20231206 | 151800 | 43818893800 | 182900 | 182800 | 182900 | 182800 | 516 |
| 209 | 20231206 | 151700 | 43724560600 | 182800 | 182800 | 182900 | 182800 | 889 |
| 210 | 20231206 | 151600 | 43562050600 | 182800 | 182800 | 182900 | 182700 | 411 |
| 211 | 20231206 | 151500 | 43486917500 | 182800 | 182800 | 182900 | 182800 | 697 |
| 212 | 20231206 | 151400 | 43359500200 | 182800 | 182800 | 182900 | 182800 | 1003 |
| 213 | 20231206 | 151300 | 43176149800 | 182900 | 182700 | 182900 | 182700 | 410 |
| 214 | 20231206 | 151200 | 43101202000 | 182900 | 182700 | 182900 | 182700 | 642 |
| 215 | 20231206 | 151100 | 42983864700 | 182700 | 182800 | 182900 | 182700 | 344 |
| 216 | 20231206 | 151000 | 42920972000 | 182800 | 182900 | 182900 | 182800 | 493 |
| 217 | 20231206 | 150900 | 42830847500 | 182900 | 182800 | 182900 | 182800 | 602 |
| 218 | 20231206 | 150800 | 42720799000 | 182900 | 182800 | 182900 | 182800 | 1095 |
| 219 | 20231206 | 150700 | 42520631600 | 182800 | 182800 | 182900 | 182700 | 782 |
| 220 | 20231206 | 150600 | 42377691200 | 182800 | 182700 | 182800 | 182700 | 325 |
| 221 | 20231206 | 150500 | 42318307400 | 182700 | 182700 | 182900 | 182700 | 580 |
| 222 | 20231206 | 150400 | 42212296100 | 182700 | 182800 | 182900 | 182700 | 397 |
| 223 | 20231206 | 150300 | 42139723300 | 182800 | 182800 | 182900 | 182700 | 1202 |
| 224 | 20231206 | 150200 | 41920003800 | 182800 | 182800 | 182900 | 182700 | 202 |
| 225 | 20231206 | 150100 | 41883083200 | 182800 | 182900 | 182900 | 182800 | 832 |
| 226 | 20231206 | 150000 | 41730956300 | 182900 | 183000 | 183000 | 182900 | 637 |
| 227 | 20231206 | 145900 | 41614427400 | 182900 | 182900 | 183000 | 182800 | 2136 |
| 228 | 20231206 | 145800 | 41223710000 | 182800 | 182900 | 182900 | 182800 | 417 |
| 229 | 20231206 | 145700 | 41147461700 | 182900 | 182800 | 182900 | 182800 | 667 |
| 230 | 20231206 | 145600 | 41025519700 | 182800 | 182900 | 183000 | 182700 | 1040 |
| 231 | 20231206 | 145500 | 40835340000 | 183000 | 183000 | 183100 | 182900 | 695 |
| 232 | 20231206 | 145400 | 40708170300 | 182900 | 183000 | 183100 | 182900 | 784 |
| 233 | 20231206 | 145300 | 40564712500 | 183100 | 182900 | 183100 | 182800 | 1913 |
| 234 | 20231206 | 145200 | 40214746800 | 182800 | 182800 | 182900 | 182800 | 577 |
| 235 | 20231206 | 145100 | 40109243400 | 182800 | 182800 | 182900 | 182800 | 377 |
| 236 | 20231206 | 145000 | 40040318500 | 182800 | 182900 | 182900 | 182800 | 524 |
| 237 | 20231206 | 144900 | 39944502000 | 182900 | 182900 | 182900 | 182800 | 405 |
| 238 | 20231206 | 144800 | 39870453300 | 182900 | 182900 | 183000 | 182800 | 656 |
| 239 | 20231206 | 144700 | 39750484100 | 182900 | 183100 | 183100 | 182900 | 1351 |
| 240 | 20231206 | 144600 | 39503245000 | 183100 | 183000 | 183100 | 183000 | 418 |
| 241 | 20231206 | 144500 | 39426728200 | 183100 | 183000 | 183100 | 183000 | 380 |
| 242 | 20231206 | 144400 | 39357173200 | 183100 | 183100 | 183100 | 183000 | 1211 |
| 243 | 20231206 | 144300 | 39135457200 | 183000 | 183100 | 183100 | 183000 | 381 |
| 244 | 20231206 | 144200 | 39065716300 | 183000 | 183100 | 183100 | 183000 | 404 |
| 245 | 20231206 | 144100 | 38991769800 | 183000 | 183000 | 183100 | 182900 | 870 |
| 246 | 20231206 | 144000 | 38832575400 | 183000 | 183000 | 183000 | 182900 | 867 |
| 247 | 20231206 | 143900 | 38673939800 | 183000 | 183000 | 183000 | 182900 | 529 |
| 248 | 20231206 | 143800 | 38577166700 | 183000 | 183000 | 183100 | 182900 | 1012 |
| 249 | 20231206 | 143700 | 38391986300 | 183000 | 183000 | 183100 | 183000 | 470 |
| 250 | 20231206 | 143600 | 38305959200 | 183100 | 183100 | 183100 | 183000 | 511 |
| 251 | 20231206 | 143500 | 38212431900 | 183000 | 183100 | 183200 | 183000 | 1774 |
| 252 | 20231206 | 143400 | 37887636700 | 183100 | 183200 | 183200 | 183100 | 424 |
| 253 | 20231206 | 143300 | 37809983000 | 183100 | 183100 | 183200 | 183100 | 422 |
| 254 | 20231206 | 143200 | 37732697400 | 183100 | 183200 | 183200 | 183100 | 590 |
| 255 | 20231206 | 143100 | 37624648000 | 183100 | 183200 | 183200 | 183100 | 842 |
| 256 | 20231206 | 143000 | 37470448100 | 183200 | 183100 | 183200 | 183100 | 278 |
| 257 | 20231206 | 142900 | 37419532800 | 183200 | 183200 | 183200 | 183100 | 434 |
| 258 | 20231206 | 142800 | 37340036400 | 183100 | 183200 | 183200 | 183100 | 461 |
| 259 | 20231206 | 142700 | 37255604300 | 183200 | 183100 | 183200 | 183100 | 355 |
| 260 | 20231206 | 142600 | 37190580700 | 183000 | 183100 | 183300 | 183000 | 1295 |
| 261 | 20231206 | 142500 | 36953425600 | 183100 | 183300 | 183300 | 183000 | 2907 |
| 262 | 20231206 | 142400 | 36420980200 | 183200 | 183300 | 183300 | 183200 | 276 |
| 263 | 20231206 | 142300 | 36370395300 | 183300 | 183300 | 183300 | 183200 | 338 |
| 264 | 20231206 | 142200 | 36308452700 | 183300 | 183300 | 183300 | 183200 | 397 |
| 265 | 20231206 | 142100 | 36235698200 | 183300 | 183300 | 183300 | 183200 | 686 |
| 266 | 20231206 | 142000 | 36109986500 | 183200 | 183300 | 183300 | 183200 | 653 |
| 267 | 20231206 | 141900 | 35990333900 | 183200 | 183300 | 183300 | 183200 | 759 |
| 268 | 20231206 | 141800 | 35851242700 | 183300 | 183300 | 183300 | 183200 | 320 |
| 269 | 20231206 | 141700 | 35792600400 | 183300 | 183300 | 183300 | 183200 | 673 |
| 270 | 20231206 | 141600 | 35669279700 | 183200 | 183300 | 183300 | 183200 | 519 |
| 271 | 20231206 | 141500 | 35574172500 | 183200 | 183300 | 183300 | 183200 | 547 |
| 272 | 20231206 | 141400 | 35473931500 | 183300 | 183300 | 183300 | 183200 | 539 |
| 273 | 20231206 | 141300 | 35375146500 | 183300 | 183300 | 183300 | 183200 | 490 |
| 274 | 20231206 | 141200 | 35285344300 | 183200 | 183300 | 183300 | 183200 | 473 |
| 275 | 20231206 | 141100 | 35198656600 | 183300 | 183300 | 183300 | 183200 | 557 |
| 276 | 20231206 | 141000 | 35096591900 | 183300 | 183300 | 183300 | 183200 | 590 |
| 277 | 20231206 | 140900 | 34988475900 | 183300 | 183300 | 183300 | 183200 | 442 |
| 278 | 20231206 | 140800 | 34907462200 | 183300 | 183300 | 183300 | 183200 | 620 |
| 279 | 20231206 | 140700 | 34793820900 | 183200 | 183300 | 183300 | 183200 | 920 |
| 280 | 20231206 | 140600 | 34625247400 | 183300 | 183300 | 183300 | 183200 | 424 |
| 281 | 20231206 | 140500 | 34547544300 | 183300 | 183300 | 183300 | 183200 | 631 |
| 282 | 20231206 | 140400 | 34431910300 | 183200 | 183300 | 183300 | 183200 | 495 |
| 283 | 20231206 | 140300 | 34341193600 | 183300 | 183300 | 183300 | 183200 | 475 |
| 284 | 20231206 | 140200 | 34254137300 | 183300 | 183300 | 183300 | 183200 | 392 |
| 285 | 20231206 | 140100 | 34182289200 | 183300 | 183300 | 183300 | 183200 | 374 |
| 286 | 20231206 | 140000 | 34113739900 | 183300 | 183300 | 183300 | 183200 | 447 |
| 287 | 20231206 | 135900 | 34031814300 | 183300 | 183300 | 183300 | 183200 | 535 |
| 288 | 20231206 | 135800 | 33933773500 | 183300 | 183200 | 183300 | 183100 | 1408 |
| 289 | 20231206 | 135700 | 33675843500 | 183200 | 183200 | 183200 | 183100 | 424 |
| 290 | 20231206 | 135600 | 33598170900 | 183200 | 183200 | 183200 | 183100 | 537 |
| 291 | 20231206 | 135500 | 33499804700 | 183200 | 183200 | 183200 | 183100 | 341 |
| 292 | 20231206 | 135400 | 33437337000 | 183200 | 183200 | 183200 | 183100 | 359 |
| 293 | 20231206 | 135300 | 33371573200 | 183200 | 183200 | 183200 | 183100 | 369 |
| 294 | 20231206 | 135200 | 33303983700 | 183200 | 183200 | 183200 | 183100 | 335 |
| 295 | 20231206 | 135100 | 33242620900 | 183100 | 183000 | 183200 | 183000 | 924 |
| 296 | 20231206 | 135000 | 33073429900 | 183100 | 183100 | 183100 | 183000 | 327 |
| 297 | 20231206 | 134900 | 33013563800 | 183000 | 183100 | 183100 | 183000 | 403 |
| 298 | 20231206 | 134800 | 32939791700 | 183000 | 183100 | 183100 | 183000 | 321 |
| 299 | 20231206 | 134700 | 32881036400 | 183000 | 183100 | 183100 | 183000 | 1222 |
| 300 | 20231206 | 134600 | 32657303800 | 183100 | 183100 | 183100 | 183000 | 355 |
| 301 | 20231206 | 134500 | 32592319800 | 183100 | 183100 | 183100 | 183000 | 384 |
| 302 | 20231206 | 134400 | 32522024700 | 183000 | 183200 | 183200 | 183000 | 820 |
| 303 | 20231206 | 134300 | 32371881200 | 183200 | 183200 | 183200 | 183100 | 398 |
| 304 | 20231206 | 134200 | 32298982700 | 183200 | 183200 | 183200 | 183100 | 328 |
| 305 | 20231206 | 134100 | 32238906600 | 183200 | 183200 | 183200 | 183100 | 576 |
| 306 | 20231206 | 134000 | 32133422900 | 183200 | 183100 | 183200 | 183100 | 245 |
| 307 | 20231206 | 133900 | 32088543200 | 183100 | 183100 | 183200 | 183100 | 304 |
| 308 | 20231206 | 133800 | 32032866400 | 183100 | 183200 | 183200 | 183100 | 1026 |
| 309 | 20231206 | 133700 | 31844980400 | 183100 | 183200 | 183200 | 183100 | 343 |
| 310 | 20231206 | 133600 | 31782156800 | 183200 | 183100 | 183200 | 183100 | 383 |
| 311 | 20231206 | 133500 | 31712010500 | 183100 | 183000 | 183100 | 183000 | 1597 |
| 312 | 20231206 | 133400 | 31419605800 | 183100 | 183000 | 183100 | 183000 | 216 |
| 313 | 20231206 | 133300 | 31380062300 | 183100 | 183100 | 183100 | 183000 | 368 |
| 314 | 20231206 | 133200 | 31312692000 | 183000 | 183100 | 183100 | 183000 | 290 |
| 315 | 20231206 | 133100 | 31259597400 | 183100 | 183100 | 183100 | 183000 | 316 |
| 316 | 20231206 | 133000 | 31201746000 | 183100 | 183100 | 183100 | 183000 | 232 |
| 317 | 20231206 | 132900 | 31159276900 | 183100 | 183000 | 183100 | 182900 | 449 |
| 318 | 20231206 | 132800 | 31077113000 | 183000 | 183000 | 183000 | 182900 | 271 |
| 319 | 20231206 | 132700 | 31027527300 | 183000 | 183000 | 183100 | 183000 | 507 |
| 320 | 20231206 | 132600 | 30934733900 | 183000 | 183000 | 183100 | 183000 | 1022 |
| 321 | 20231206 | 132500 | 30747686900 | 183000 | 183000 | 183000 | 182900 | 901 |
| 322 | 20231206 | 132400 | 30582806700 | 182900 | 182900 | 183000 | 182900 | 177 |
| 323 | 20231206 | 132300 | 30550425000 | 182900 | 183000 | 183000 | 182900 | 170 |
| 324 | 20231206 | 132200 | 30519325300 | 183000 | 182900 | 183000 | 182900 | 144 |
| 325 | 20231206 | 132100 | 30492980400 | 183000 | 182900 | 183000 | 182900 | 179 |
| 326 | 20231206 | 132000 | 30460233600 | 183000 | 183000 | 183000 | 182900 | 164 |
| 327 | 20231206 | 131900 | 30430226600 | 182900 | 183000 | 183000 | 182900 | 248 |
| 328 | 20231206 | 131800 | 30384848000 | 183000 | 183000 | 183000 | 182900 | 143 |
| 329 | 20231206 | 131700 | 30358691700 | 183000 | 183000 | 183000 | 182900 | 130 |
| 330 | 20231206 | 131600 | 30334908200 | 183000 | 182900 | 183000 | 182900 | 161 |
| 331 | 20231206 | 131500 | 30305453200 | 183000 | 182900 | 183000 | 182900 | 95 |
| 332 | 20231206 | 131400 | 30288073600 | 182900 | 182900 | 183000 | 182900 | 130 |
| 333 | 20231206 | 131300 | 30264288100 | 182900 | 183000 | 183100 | 182900 | 794 |
| 334 | 20231206 | 131200 | 30118984200 | 183100 | 183100 | 183100 | 183000 | 213 |
| 335 | 20231206 | 131100 | 30079995500 | 183100 | 183100 | 183100 | 183000 | 152 |
| 336 | 20231206 | 131000 | 30052177800 | 183100 | 183100 | 183100 | 183000 | 142 |
| 337 | 20231206 | 130900 | 30026182200 | 183000 | 183000 | 183100 | 183000 | 114 |
| 338 | 20231206 | 130800 | 30005312600 | 183000 | 183100 | 183200 | 183000 | 949 |
| 339 | 20231206 | 130700 | 29831544600 | 183100 | 183200 | 183200 | 183100 | 345 |
| 340 | 20231206 | 130600 | 29768367000 | 183200 | 183100 | 183200 | 183100 | 172 |
| 341 | 20231206 | 130500 | 29736868200 | 183100 | 183200 | 183200 | 183100 | 291 |
| 342 | 20231206 | 130400 | 29683578500 | 183200 | 183200 | 183200 | 183100 | 101 |
| 343 | 20231206 | 130300 | 29665081100 | 183200 | 183200 | 183200 | 183100 | 96 |
| 344 | 20231206 | 130200 | 29647500200 | 183100 | 183100 | 183200 | 183100 | 237 |
| 345 | 20231206 | 130100 | 29604099200 | 183100 | 183000 | 183200 | 183000 | 799 |
| 346 | 20231206 | 130000 | 29457811700 | 183100 | 183000 | 183100 | 183000 | 576 |
| 347 | 20231206 | 125900 | 29352395400 | 183000 | 183100 | 183100 | 183000 | 123 |
| 348 | 20231206 | 125800 | 29329883500 | 183000 | 183000 | 183100 | 183000 | 130 |
| 349 | 20231206 | 125700 | 29306090500 | 183000 | 183100 | 183100 | 183000 | 120 |
| 350 | 20231206 | 125600 | 29284125700 | 183000 | 183200 | 183200 | 183000 | 1326 |
| 351 | 20231206 | 125500 | 29041324000 | 183100 | 183200 | 183200 | 183100 | 66 |
| 352 | 20231206 | 125400 | 29029235300 | 183200 | 183100 | 183200 | 183100 | 199 |
| 353 | 20231206 | 125300 | 28992783600 | 183100 | 183100 | 183200 | 183100 | 107 |
| 354 | 20231206 | 125200 | 28973183800 | 183100 | 183200 | 183200 | 183100 | 94 |
| 355 | 20231206 | 125100 | 28955968600 | 183200 | 183200 | 183200 | 183100 | 123 |
| 356 | 20231206 | 125000 | 28933436300 | 183200 | 183100 | 183200 | 183100 | 86 |
| 357 | 20231206 | 124900 | 28917686500 | 183200 | 183100 | 183200 | 183000 | 551 |
| 358 | 20231206 | 124800 | 28816798800 | 183100 | 183100 | 183100 | 183000 | 96 |
| 359 | 20231206 | 124700 | 28799222500 | 183000 | 182900 | 183200 | 182900 | 637 |
| 360 | 20231206 | 124600 | 28682587800 | 183000 | 182900 | 183100 | 182900 | 826 |
| 361 | 20231206 | 124500 | 28531381000 | 183000 | 182900 | 183000 | 182900 | 199 |
| 362 | 20231206 | 124400 | 28494975800 | 182900 | 182900 | 183000 | 182900 | 164 |
| 363 | 20231206 | 124300 | 28464972900 | 182900 | 183100 | 183100 | 182900 | 403 |
| 364 | 20231206 | 124200 | 28391223500 | 183100 | 183100 | 183100 | 183000 | 189 |
| 365 | 20231206 | 124100 | 28356623300 | 183000 | 183000 | 183100 | 183000 | 324 |
| 366 | 20231206 | 124000 | 28297328400 | 183100 | 183100 | 183100 | 183000 | 210 |
| 367 | 20231206 | 123900 | 28258893600 | 183000 | 183200 | 183200 | 183000 | 1051 |
| 368 | 20231206 | 123800 | 28066456500 | 183200 | 183200 | 183200 | 183100 | 159 |
| 369 | 20231206 | 123700 | 28037334800 | 183200 | 183100 | 183200 | 183100 | 73 |
| 370 | 20231206 | 123600 | 28023966000 | 183100 | 183100 | 183200 | 183100 | 208 |
| 371 | 20231206 | 123500 | 27985870500 | 183200 | 183100 | 183200 | 183100 | 741 |
| 372 | 20231206 | 123400 | 27850187800 | 183000 | 183100 | 183100 | 183000 | 101 |
| 373 | 20231206 | 123300 | 27831698300 | 183100 | 183100 | 183100 | 183000 | 99 |
| 374 | 20231206 | 123200 | 27813578700 | 183100 | 183000 | 183100 | 183000 | 210 |
| 375 | 20231206 | 123100 | 27775137500 | 183000 | 183100 | 183100 | 183000 | 88 |
| 376 | 20231206 | 123000 | 27759030000 | 183100 | 183100 | 183100 | 183000 | 196 |
| 377 | 20231206 | 122900 | 27723152300 | 183100 | 183100 | 183100 | 183000 | 179 |
| 378 | 20231206 | 122800 | 27690384200 | 183000 | 183200 | 183200 | 183000 | 980 |
| 379 | 20231206 | 122700 | 27510945100 | 183100 | 183100 | 183200 | 183100 | 221 |
| 380 | 20231206 | 122600 | 27470476000 | 183200 | 183200 | 183200 | 183100 | 148 |
| 381 | 20231206 | 122500 | 27443368500 | 183100 | 183100 | 183200 | 183100 | 317 |
| 382 | 20231206 | 122400 | 27385317300 | 183200 | 183200 | 183200 | 183100 | 395 |
| 383 | 20231206 | 122300 | 27312984900 | 183100 | 183200 | 183200 | 183100 | 209 |
| 384 | 20231206 | 122200 | 27274705800 | 183200 | 183100 | 183200 | 183100 | 135 |
| 385 | 20231206 | 122100 | 27249984800 | 183100 | 183100 | 183200 | 183000 | 764 |
| 386 | 20231206 | 122000 | 27110098300 | 183100 | 183000 | 183100 | 183000 | 266 |
| 387 | 20231206 | 121900 | 27061404300 | 183000 | 183100 | 183100 | 183000 | 125 |
| 388 | 20231206 | 121800 | 27038523600 | 183100 | 183100 | 183100 | 183000 | 105 |
| 389 | 20231206 | 121700 | 27019302100 | 183100 | 183100 | 183100 | 183000 | 173 |
| 390 | 20231206 | 121600 | 26987634900 | 183100 | 183100 | 183100 | 183000 | 257 |
| 391 | 20231206 | 121500 | 26940600900 | 183100 | 183000 | 183100 | 183000 | 201 |
| 392 | 20231206 | 121400 | 26903805100 | 183100 | 183100 | 183100 | 183000 | 136 |
| 393 | 20231206 | 121300 | 26878915000 | 183000 | 183100 | 183100 | 183000 | 175 |
| 394 | 20231206 | 121200 | 26846882000 | 183000 | 183000 | 183100 | 183000 | 152 |
| 395 | 20231206 | 121100 | 26819062800 | 183000 | 183000 | 183100 | 183000 | 207 |
| 396 | 20231206 | 121000 | 26781173700 | 183000 | 183100 | 183100 | 183000 | 170 |
| 397 | 20231206 | 120900 | 26750054400 | 183100 | 183100 | 183100 | 183000 | 222 |
| 398 | 20231206 | 120800 | 26709415700 | 183000 | 183100 | 183100 | 183000 | 176 |
| 399 | 20231206 | 120700 | 26677198800 | 183000 | 183100 | 183100 | 183000 | 204 |
| 400 | 20231206 | 120600 | 26639863700 | 183000 | 183000 | 183100 | 183000 | 114 |
| 401 | 20231206 | 120500 | 26618996900 | 183100 | 183000 | 183100 | 183000 | 176 |
| 402 | 20231206 | 120400 | 26586778100 | 183000 | 183000 | 183100 | 183000 | 117 |
| 403 | 20231206 | 120300 | 26565362500 | 183000 | 183100 | 183100 | 183000 | 84 |
| 404 | 20231206 | 120200 | 26549987400 | 183100 | 183000 | 183100 | 183000 | 173 |
| 405 | 20231206 | 120100 | 26518320500 | 183100 | 183000 | 183100 | 183000 | 47 |
| 406 | 20231206 | 120000 | 26509718600 | 183000 | 183200 | 183200 | 183000 | 646 |
| 407 | 20231206 | 115900 | 26391448800 | 183200 | 183200 | 183200 | 183100 | 188 |
| 408 | 20231206 | 115800 | 26357017500 | 183100 | 183300 | 183300 | 183100 | 460 |
| 409 | 20231206 | 115700 | 26272750000 | 183300 | 183200 | 183300 | 183200 | 436 |
| 410 | 20231206 | 115600 | 26192863600 | 183200 | 183200 | 183300 | 183200 | 259 |
| 411 | 20231206 | 115500 | 26145411100 | 183200 | 183200 | 183300 | 183200 | 214 |
| 412 | 20231206 | 115400 | 26106195500 | 183200 | 183200 | 183300 | 183200 | 83 |
| 413 | 20231206 | 115300 | 26090988800 | 183300 | 183300 | 183300 | 183200 | 211 |
| 414 | 20231206 | 115200 | 26052315100 | 183300 | 183300 | 183300 | 183200 | 90 |
| 415 | 20231206 | 115100 | 26035822800 | 183200 | 183200 | 183300 | 183200 | 126 |
| 416 | 20231206 | 115000 | 26012731200 | 183200 | 183200 | 183300 | 183100 | 320 |
| 417 | 20231206 | 114900 | 25954108000 | 183100 | 183300 | 183400 | 183100 | 762 |
| 418 | 20231206 | 114800 | 25814441000 | 183400 | 183400 | 183400 | 183300 | 282 |
| 419 | 20231206 | 114700 | 25762733900 | 183300 | 183400 | 183400 | 183300 | 1160 |
| 420 | 20231206 | 114600 | 25550091400 | 183400 | 183300 | 183400 | 183300 | 619 |
| 421 | 20231206 | 114500 | 25436569300 | 183300 | 183200 | 183400 | 183100 | 5342 |
| 422 | 20231206 | 114400 | 24457682900 | 183100 | 183200 | 183200 | 183100 | 636 |
| 423 | 20231206 | 114300 | 24341217700 | 183200 | 183100 | 183200 | 183100 | 1774 |
| 424 | 20231206 | 114200 | 24016364400 | 183100 | 183100 | 183100 | 183000 | 806 |
| 425 | 20231206 | 114100 | 23868796600 | 183100 | 183000 | 183100 | 183000 | 132 |
| 426 | 20231206 | 114000 | 23844639600 | 183000 | 183000 | 183100 | 182900 | 2101 |
| 427 | 20231206 | 113900 | 23460137800 | 183000 | 183000 | 183000 | 182900 | 178 |
| 428 | 20231206 | 113800 | 23427566800 | 183000 | 182900 | 183000 | 182800 | 2282 |
| 429 | 20231206 | 113700 | 23010184500 | 182800 | 182800 | 182900 | 182700 | 1175 |
| 430 | 20231206 | 113600 | 22795400700 | 182800 | 182800 | 182800 | 182700 | 109 |
| 431 | 20231206 | 113500 | 22775484100 | 182800 | 182700 | 182800 | 182700 | 190 |
| 432 | 20231206 | 113400 | 22740760200 | 182700 | 182800 | 182800 | 182700 | 174 |
| 433 | 20231206 | 113300 | 22708959800 | 182800 | 182800 | 182800 | 182700 | 157 |
| 434 | 20231206 | 113200 | 22680265500 | 182700 | 182700 | 182800 | 182700 | 106 |
| 435 | 20231206 | 113100 | 22660894200 | 182800 | 182800 | 182800 | 182700 | 93 |
| 436 | 20231206 | 113000 | 22643900200 | 182800 | 182800 | 182900 | 182700 | 404 |
| 437 | 20231206 | 112900 | 22570052200 | 182700 | 182800 | 182800 | 182700 | 489 |
| 438 | 20231206 | 112800 | 22480668800 | 182800 | 182800 | 182900 | 182800 | 262 |
| 439 | 20231206 | 112700 | 22432766300 | 182800 | 182800 | 182900 | 182800 | 427 |
| 440 | 20231206 | 112600 | 22354707100 | 182800 | 182800 | 182900 | 182800 | 572 |
| 441 | 20231206 | 112500 | 22250139800 | 182900 | 182700 | 182900 | 182700 | 394 |
| 442 | 20231206 | 112400 | 22178125100 | 182700 | 182900 | 182900 | 182700 | 470 |
| 443 | 20231206 | 112300 | 22092213600 | 182800 | 182900 | 182900 | 182800 | 819 |
| 444 | 20231206 | 112200 | 21942489100 | 182900 | 182800 | 182900 | 182800 | 234 |
| 445 | 20231206 | 112100 | 21899713200 | 182800 | 183000 | 183000 | 182800 | 599 |
| 446 | 20231206 | 112000 | 21790174700 | 182900 | 182900 | 183000 | 182900 | 760 |
| 447 | 20231206 | 111900 | 21651168900 | 182900 | 183000 | 183000 | 182900 | 410 |
| 448 | 20231206 | 111800 | 21576177800 | 182900 | 182900 | 183000 | 182900 | 504 |
| 449 | 20231206 | 111700 | 21483992900 | 182900 | 183000 | 183100 | 182900 | 895 |
| 450 | 20231206 | 111600 | 21320216700 | 183100 | 183000 | 183100 | 183000 | 795 |
| 451 | 20231206 | 111500 | 21174725200 | 183000 | 183000 | 183100 | 183000 | 1732 |
| 452 | 20231206 | 111400 | 20857760800 | 183000 | 183000 | 183100 | 183000 | 312 |
| 453 | 20231206 | 111300 | 20800659400 | 183000 | 183100 | 183100 | 183000 | 403 |
| 454 | 20231206 | 111200 | 20726903000 | 183100 | 183100 | 183100 | 183000 | 377 |
| 455 | 20231206 | 111100 | 20657904700 | 183000 | 183000 | 183100 | 183000 | 304 |
| 456 | 20231206 | 111000 | 20602270100 | 183000 | 183000 | 183100 | 183000 | 136 |
| 457 | 20231206 | 110900 | 20577373700 | 183100 | 183000 | 183100 | 183000 | 184 |
| 458 | 20231206 | 110800 | 20543693200 | 183000 | 183000 | 183000 | 182900 | 677 |
| 459 | 20231206 | 110700 | 20419806600 | 183000 | 182900 | 183000 | 182900 | 450 |
| 460 | 20231206 | 110600 | 20337472000 | 183000 | 183000 | 183000 | 182900 | 91 |
| 461 | 20231206 | 110500 | 20320824600 | 182900 | 182900 | 183000 | 182900 | 203 |
| 462 | 20231206 | 110400 | 20283688300 | 182900 | 183000 | 183000 | 182900 | 506 |
| 463 | 20231206 | 110300 | 20191116000 | 183100 | 183100 | 183100 | 182900 | 2139 |
| 464 | 20231206 | 110200 | 19799546100 | 183100 | 183100 | 183200 | 183100 | 1477 |
| 465 | 20231206 | 110100 | 19529101600 | 183100 | 183100 | 183200 | 183100 | 352 |
| 466 | 20231206 | 110000 | 19464641600 | 183100 | 183200 | 183200 | 183100 | 211 |
| 467 | 20231206 | 105900 | 19425997700 | 183100 | 183100 | 183200 | 183100 | 304 |
| 468 | 20231206 | 105800 | 19370321500 | 183100 | 183100 | 183200 | 183100 | 287 |
| 469 | 20231206 | 105700 | 19317755000 | 183100 | 183100 | 183200 | 183100 | 438 |
| 470 | 20231206 | 105600 | 19237532700 | 183200 | 183200 | 183200 | 183100 | 454 |
| 471 | 20231206 | 105500 | 19154368600 | 183100 | 183100 | 183200 | 183100 | 244 |
| 472 | 20231206 | 105400 | 19109677700 | 183100 | 183200 | 183200 | 183100 | 264 |
| 473 | 20231206 | 105300 | 19061323700 | 183100 | 183100 | 183200 | 183100 | 434 |
| 474 | 20231206 | 105200 | 18981845400 | 183200 | 183200 | 183200 | 183100 | 245 |
| 475 | 20231206 | 105100 | 18936967400 | 183200 | 183100 | 183200 | 183100 | 319 |
| 476 | 20231206 | 105000 | 18878538500 | 183200 | 183000 | 183200 | 183000 | 1254 |
| 477 | 20231206 | 104900 | 18648893100 | 183000 | 183100 | 183100 | 183000 | 336 |
| 478 | 20231206 | 104800 | 18587388700 | 183000 | 183100 | 183100 | 183000 | 365 |
| 479 | 20231206 | 104700 | 18520577000 | 183000 | 183100 | 183100 | 183000 | 264 |
| 480 | 20231206 | 104600 | 18472247800 | 183000 | 183100 | 183100 | 183000 | 824 |
| 481 | 20231206 | 104500 | 18321435600 | 183100 | 183100 | 183100 | 183000 | 171 |
| 482 | 20231206 | 104400 | 18290126300 | 183000 | 183200 | 183200 | 183000 | 1794 |
| 483 | 20231206 | 104300 | 17961656500 | 183200 | 183100 | 183200 | 183000 | 1445 |
| 484 | 20231206 | 104200 | 17697084000 | 183100 | 183000 | 183100 | 183000 | 424 |
| 485 | 20231206 | 104100 | 17619454000 | 183100 | 183000 | 183100 | 183000 | 409 |
| 486 | 20231206 | 104000 | 17544585800 | 183000 | 183100 | 183100 | 183000 | 238 |
| 487 | 20231206 | 103900 | 17501011800 | 183100 | 183100 | 183100 | 183000 | 381 |
| 488 | 20231206 | 103800 | 17431274600 | 183100 | 183000 | 183100 | 182900 | 2656 |
| 489 | 20231206 | 103700 | 16945218800 | 183000 | 183000 | 183000 | 182900 | 688 |
| 490 | 20231206 | 103600 | 16819335900 | 183000 | 182900 | 183000 | 182800 | 2310 |
| 491 | 20231206 | 103500 | 16396782300 | 182900 | 182800 | 182900 | 182700 | 2735 |
| 492 | 20231206 | 103400 | 15896808000 | 182700 | 182800 | 182800 | 182700 | 248 |
| 493 | 20231206 | 103300 | 15851486300 | 182800 | 182700 | 182800 | 182700 | 2085 |
| 494 | 20231206 | 103200 | 15470510400 | 182700 | 182700 | 182700 | 182600 | 348 |
| 495 | 20231206 | 103100 | 15406949400 | 182700 | 182700 | 182700 | 182600 | 313 |
| 496 | 20231206 | 103000 | 15349779300 | 182600 | 182700 | 182700 | 182600 | 601 |
| 497 | 20231206 | 102900 | 15240025500 | 182600 | 182700 | 182700 | 182600 | 620 |
| 498 | 20231206 | 102800 | 15126795300 | 182700 | 182700 | 182700 | 182600 | 270 |
| 499 | 20231206 | 102700 | 15077470700 | 182700 | 182700 | 182700 | 182600 | 160 |
| 500 | 20231206 | 102600 | 15048242000 | 182700 | 182700 | 182700 | 182600 | 1544 |
| 501 | 20231206 | 102500 | 14766183500 | 182700 | 182600 | 182700 | 182600 | 504 |
| 502 | 20231206 | 102400 | 14674128900 | 182700 | 182700 | 182700 | 182600 | 527 |
| 503 | 20231206 | 102300 | 14577883300 | 182600 | 182600 | 182700 | 182600 | 331 |
| 504 | 20231206 | 102200 | 14517431100 | 182700 | 182700 | 182700 | 182600 | 208 |
| 505 | 20231206 | 102100 | 14479438300 | 182600 | 182600 | 182700 | 182600 | 495 |
| 506 | 20231206 | 102000 | 14389038200 | 182600 | 182700 | 182700 | 182600 | 185 |
| 507 | 20231206 | 101900 | 14355246500 | 182700 | 182600 | 182700 | 182600 | 285 |
| 508 | 20231206 | 101800 | 14303193000 | 182600 | 182600 | 182700 | 182300 | 2478 |
| 509 | 20231206 | 101700 | 13850795900 | 182700 | 182700 | 182700 | 182600 | 234 |
| 510 | 20231206 | 101600 | 13808052500 | 182700 | 182700 | 182700 | 182600 | 169 |
| 511 | 20231206 | 101500 | 13777180500 | 182700 | 182700 | 182700 | 182600 | 1104 |
| 512 | 20231206 | 101400 | 13575504600 | 182800 | 182700 | 182800 | 182600 | 698 |
| 513 | 20231206 | 101300 | 13448000300 | 182600 | 182800 | 182800 | 182500 | 2077 |
| 514 | 20231206 | 101200 | 13068545600 | 182800 | 182800 | 182800 | 182700 | 322 |
| 515 | 20231206 | 101100 | 13009694400 | 182800 | 182800 | 182800 | 182700 | 776 |
| 516 | 20231206 | 101000 | 12867876200 | 182700 | 182800 | 182800 | 182700 | 429 |
| 517 | 20231206 | 100900 | 12789458900 | 182800 | 182500 | 182800 | 182400 | 2855 |
| 518 | 20231206 | 100800 | 12268143700 | 182500 | 182400 | 182500 | 182300 | 2885 |
| 519 | 20231206 | 100700 | 11741969600 | 182400 | 182400 | 182400 | 182300 | 1817 |
| 520 | 20231206 | 100600 | 11410715200 | 182400 | 182300 | 182400 | 182300 | 770 |
| 521 | 20231206 | 100500 | 11270300400 | 182300 | 182200 | 182400 | 182100 | 3273 |
| 522 | 20231206 | 100400 | 10673812200 | 182200 | 182200 | 182200 | 182100 | 281 |
| 523 | 20231206 | 100300 | 10622631400 | 182100 | 182200 | 182200 | 182100 | 252 |
| 524 | 20231206 | 100200 | 10576728600 | 182100 | 182100 | 182200 | 182100 | 349 |
| 525 | 20231206 | 100100 | 10513168700 | 182000 | 182100 | 182200 | 181900 | 997 |
| 526 | 20231206 | 100000 | 10331717000 | 182200 | 182200 | 182200 | 182100 | 553 |
| 527 | 20231206 | 095900 | 10231013000 | 182100 | 182000 | 182100 | 182000 | 744 |
| 528 | 20231206 | 095800 | 10095574700 | 182000 | 181900 | 182000 | 181900 | 394 |
| 529 | 20231206 | 095700 | 10023873200 | 181900 | 182200 | 182200 | 181900 | 900 |
| 530 | 20231206 | 095600 | 9860006600 | 182200 | 182100 | 182200 | 182100 | 189 |
| 531 | 20231206 | 095500 | 9825586900 | 182200 | 181900 | 182200 | 181900 | 3422 |
| 532 | 20231206 | 095400 | 9202731200 | 181900 | 182000 | 182000 | 181900 | 1372 |
| 533 | 20231206 | 095300 | 8953163700 | 181900 | 181900 | 182000 | 181900 | 236 |
| 534 | 20231206 | 095200 | 8910233800 | 181900 | 181900 | 182000 | 181900 | 430 |
| 535 | 20231206 | 095100 | 8832007100 | 181900 | 181900 | 182000 | 181900 | 522 |
| 536 | 20231206 | 095000 | 8737055100 | 181900 | 181900 | 182000 | 181900 | 229 |
| 537 | 20231206 | 094900 | 8695398800 | 182000 | 181900 | 182000 | 181900 | 570 |
| 538 | 20231206 | 094800 | 8591692200 | 182000 | 182000 | 182000 | 181900 | 1234 |
| 539 | 20231206 | 094700 | 8367110400 | 182000 | 181900 | 182000 | 181800 | 2025 |
| 540 | 20231206 | 094600 | 7998768500 | 181900 | 181800 | 181900 | 181800 | 1013 |
| 541 | 20231206 | 094500 | 7814585100 | 181800 | 181400 | 181800 | 181400 | 2043 |
| 542 | 20231206 | 094400 | 7443622900 | 181400 | 181500 | 181500 | 181400 | 515 |
| 543 | 20231206 | 094300 | 7350200800 | 181400 | 181400 | 181500 | 181300 | 363 |
| 544 | 20231206 | 094200 | 7284353300 | 181400 | 181400 | 181400 | 181300 | 237 |
| 545 | 20231206 | 094100 | 7241373100 | 181300 | 181500 | 181500 | 181300 | 845 |
| 546 | 20231206 | 094000 | 7088128500 | 181400 | 181400 | 181500 | 181300 | 1484 |
| 547 | 20231206 | 093900 | 6818979600 | 181400 | 181500 | 181500 | 181400 | 564 |
| 548 | 20231206 | 093800 | 6716651200 | 181500 | 181500 | 181500 | 181400 | 378 |
| 549 | 20231206 | 093700 | 6648057400 | 181500 | 181400 | 181600 | 181400 | 379 |
| 550 | 20231206 | 093600 | 6579270500 | 181400 | 181400 | 181600 | 181400 | 622 |
| 551 | 20231206 | 093500 | 6466380700 | 181500 | 181400 | 181500 | 181400 | 1046 |
| 552 | 20231206 | 093400 | 6276585100 | 181400 | 181600 | 181600 | 181400 | 719 |
| 553 | 20231206 | 093300 | 6146082000 | 181600 | 181600 | 181600 | 181500 | 258 |
| 554 | 20231206 | 093200 | 6099253200 | 181500 | 181500 | 181600 | 181500 | 549 |
| 555 | 20231206 | 093100 | 5999583200 | 181500 | 181600 | 181600 | 181500 | 299 |
| 556 | 20231206 | 093000 | 5945310200 | 181600 | 181600 | 181700 | 181500 | 1050 |
| 557 | 20231206 | 092900 | 5754655200 | 181700 | 181700 | 181800 | 181500 | 1025 |
| 558 | 20231206 | 092800 | 5568482600 | 181700 | 181600 | 181800 | 181600 | 1025 |
| 559 | 20231206 | 092700 | 5382261000 | 181500 | 181700 | 181800 | 181500 | 1536 |
| 560 | 20231206 | 092600 | 5103190200 | 181700 | 181700 | 181800 | 181700 | 192 |
| 561 | 20231206 | 092500 | 5068301200 | 181800 | 181700 | 181800 | 181700 | 323 |
| 562 | 20231206 | 092400 | 5009608600 | 181800 | 181700 | 181800 | 181700 | 571 |
| 563 | 20231206 | 092300 | 4905855700 | 181700 | 181700 | 181800 | 181700 | 553 |
| 564 | 20231206 | 092200 | 4805345700 | 181700 | 181700 | 181800 | 181700 | 473 |
| 565 | 20231206 | 092100 | 4719400000 | 181800 | 181900 | 181900 | 181700 | 217 |
| 566 | 20231206 | 092000 | 4679950200 | 181900 | 181900 | 181900 | 181700 | 660 |
| 567 | 20231206 | 091900 | 4559960600 | 181800 | 181800 | 181900 | 181700 | 929 |
| 568 | 20231206 | 091800 | 4391064400 | 181800 | 181600 | 181800 | 181600 | 571 |
| 569 | 20231206 | 091700 | 4287330600 | 181500 | 181500 | 181700 | 181400 | 3278 |
| 570 | 20231206 | 091600 | 3692187900 | 181400 | 181400 | 181500 | 181400 | 294 |
| 571 | 20231206 | 091500 | 3638849000 | 181500 | 181400 | 181500 | 181300 | 866 |
| 572 | 20231206 | 091400 | 3481766500 | 181400 | 181200 | 181400 | 181200 | 443 |
| 573 | 20231206 | 091300 | 3401432100 | 181300 | 181300 | 181300 | 181200 | 1109 |
| 574 | 20231206 | 091200 | 3200388400 | 181400 | 181400 | 181400 | 181300 | 294 |
| 575 | 20231206 | 091100 | 3147071800 | 181300 | 181300 | 181400 | 181200 | 1011 |
| 576 | 20231206 | 091000 | 2963793000 | 181200 | 181200 | 181300 | 181200 | 347 |
| 577 | 20231206 | 090900 | 2900913300 | 181200 | 181200 | 181300 | 181200 | 186 |
| 578 | 20231206 | 090800 | 2867208700 | 181200 | 181200 | 181300 | 181100 | 458 |
| 579 | 20231206 | 090700 | 2784219000 | 181100 | 181100 | 181300 | 181100 | 952 |
| 580 | 20231206 | 090600 | 2611750200 | 181100 | 181300 | 181300 | 181100 | 908 |
| 581 | 20231206 | 090500 | 2447240900 | 181200 | 181200 | 181300 | 181200 | 297 |
| 582 | 20231206 | 090400 | 2393418600 | 181200 | 181200 | 181300 | 181100 | 954 |
| 583 | 20231206 | 090300 | 2220548000 | 181200 | 181300 | 181400 | 181200 | 1168 |
| 584 | 20231206 | 090200 | 2008784800 | 181400 | 181400 | 181500 | 181300 | 827 |
| 585 | 20231206 | 090100 | 1858794500 | 181300 | 181400 | 181800 | 181300 | 1680 |
| 586 | 20231206 | 090000 | 1553856600 | 181400 | 181100 | 182000 | 181100 | 8557 |