32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 184700 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 2438 |
| 3 | 20231206 | 184600 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 4 | 20231206 | 184500 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 5 | 20231206 | 184400 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 6 | 20231206 | 184300 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 7 | 20231206 | 184200 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 8 | 20231206 | 184100 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 9 | 20231206 | 184000 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 10 | 20231206 | 183900 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 11 | 20231206 | 183800 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 12 | 20231206 | 183700 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 13 | 20231206 | 183600 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 14 | 20231206 | 183500 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 15 | 20231206 | 183400 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 16 | 20231206 | 183300 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 17 | 20231206 | 183200 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 18 | 20231206 | 183100 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 19 | 20231206 | 183000 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 20 | 20231206 | 182900 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 21 | 20231206 | 182800 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 22 | 20231206 | 182700 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 23 | 20231206 | 182600 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 24 | 20231206 | 182500 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 25 | 20231206 | 182400 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 26 | 20231206 | 182300 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 27 | 20231206 | 182200 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 28 | 20231206 | 182100 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 29 | 20231206 | 182000 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 30 | 20231206 | 181900 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 31 | 20231206 | 181800 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 32 | 20231206 | 181700 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 2438 |
| 33 | 20231206 | 181600 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 34 | 20231206 | 181500 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 35 | 20231206 | 181400 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 36 | 20231206 | 181300 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 37 | 20231206 | 181200 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 38 | 20231206 | 181100 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 39 | 20231206 | 181000 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 40 | 20231206 | 180900 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 41 | 20231206 | 180800 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 42 | 20231206 | 180700 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 43 | 20231206 | 180600 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 44 | 20231206 | 180500 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 45 | 20231206 | 180400 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 46 | 20231206 | 180300 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 47 | 20231206 | 180200 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 48 | 20231206 | 180100 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 49 | 20231206 | 180000 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 50 | 20231206 | 175900 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 51 | 20231206 | 175800 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 52 | 20231206 | 175700 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 53 | 20231206 | 175600 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 54 | 20231206 | 175500 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 55 | 20231206 | 175400 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 56 | 20231206 | 175300 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 57 | 20231206 | 175200 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 58 | 20231206 | 175100 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 59 | 20231206 | 175000 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 60 | 20231206 | 174900 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 61 | 20231206 | 174800 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 62 | 20231206 | 174700 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 2438 |
| 63 | 20231206 | 174600 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 64 | 20231206 | 174500 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 65 | 20231206 | 174400 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 66 | 20231206 | 174300 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 67 | 20231206 | 174200 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 68 | 20231206 | 174100 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 69 | 20231206 | 174000 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 70 | 20231206 | 173900 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 71 | 20231206 | 173800 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 72 | 20231206 | 173700 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 73 | 20231206 | 173600 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 74 | 20231206 | 173500 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 75 | 20231206 | 173400 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 76 | 20231206 | 173300 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 77 | 20231206 | 173200 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 78 | 20231206 | 173100 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 79 | 20231206 | 173000 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 80 | 20231206 | 172900 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 81 | 20231206 | 172800 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 82 | 20231206 | 172700 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 83 | 20231206 | 172600 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 84 | 20231206 | 172500 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 85 | 20231206 | 172400 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 86 | 20231206 | 172300 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 87 | 20231206 | 172200 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 88 | 20231206 | 172100 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 89 | 20231206 | 172000 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 90 | 20231206 | 171900 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 91 | 20231206 | 171800 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 92 | 20231206 | 171700 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 2438 |
| 93 | 20231206 | 171600 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 94 | 20231206 | 171500 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 95 | 20231206 | 171400 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 96 | 20231206 | 171300 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 97 | 20231206 | 171200 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 98 | 20231206 | 171100 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 99 | 20231206 | 171000 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 100 | 20231206 | 170900 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 101 | 20231206 | 170800 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 102 | 20231206 | 170700 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 103 | 20231206 | 170600 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 104 | 20231206 | 170500 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 105 | 20231206 | 170400 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 106 | 20231206 | 170300 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 107 | 20231206 | 170200 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 108 | 20231206 | 170100 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 109 | 20231206 | 170000 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 110 | 20231206 | 165900 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 111 | 20231206 | 165800 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 112 | 20231206 | 165700 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 113 | 20231206 | 165600 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 114 | 20231206 | 165500 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 115 | 20231206 | 165400 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 116 | 20231206 | 165300 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 117 | 20231206 | 165200 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 118 | 20231206 | 165100 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 119 | 20231206 | 165000 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 120 | 20231206 | 164900 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 121 | 20231206 | 164800 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 122 | 20231206 | 164700 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 2438 |
| 123 | 20231206 | 164600 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 124 | 20231206 | 164500 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 125 | 20231206 | 164400 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 126 | 20231206 | 164300 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 127 | 20231206 | 164200 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 128 | 20231206 | 164100 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 129 | 20231206 | 164000 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 130 | 20231206 | 163900 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 131 | 20231206 | 163800 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 132 | 20231206 | 163700 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 133 | 20231206 | 163600 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 134 | 20231206 | 163500 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 135 | 20231206 | 163400 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 136 | 20231206 | 163300 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 137 | 20231206 | 163200 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 138 | 20231206 | 163100 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 139 | 20231206 | 163000 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 140 | 20231206 | 162900 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 141 | 20231206 | 162800 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 142 | 20231206 | 162700 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 143 | 20231206 | 162600 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 144 | 20231206 | 162500 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 145 | 20231206 | 162400 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 146 | 20231206 | 162300 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 147 | 20231206 | 162200 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 148 | 20231206 | 162100 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 149 | 20231206 | 162000 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 150 | 20231206 | 161900 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 151 | 20231206 | 161800 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 152 | 20231206 | 161700 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 2438 |
| 153 | 20231206 | 161600 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 154 | 20231206 | 161500 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 155 | 20231206 | 161400 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 156 | 20231206 | 161300 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 157 | 20231206 | 161200 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 158 | 20231206 | 161100 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 159 | 20231206 | 161000 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 160 | 20231206 | 160900 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 161 | 20231206 | 160800 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 162 | 20231206 | 160700 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 163 | 20231206 | 160600 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 164 | 20231206 | 160500 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 165 | 20231206 | 160400 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 166 | 20231206 | 160300 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 167 | 20231206 | 160200 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 168 | 20231206 | 160100 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 169 | 20231206 | 160000 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 170 | 20231206 | 155900 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 171 | 20231206 | 155800 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 172 | 20231206 | 155700 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 173 | 20231206 | 155600 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 174 | 20231206 | 155500 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 175 | 20231206 | 155400 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 176 | 20231206 | 155300 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 177 | 20231206 | 155200 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 178 | 20231206 | 155100 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 179 | 20231206 | 155000 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 180 | 20231206 | 154900 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 181 | 20231206 | 154800 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 182 | 20231206 | 154700 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 2438 |
| 183 | 20231206 | 154600 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 184 | 20231206 | 154500 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 185 | 20231206 | 154400 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 186 | 20231206 | 154300 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 187 | 20231206 | 154200 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 188 | 20231206 | 154100 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 189 | 20231206 | 154000 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 190 | 20231206 | 153900 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 191 | 20231206 | 153800 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 192 | 20231206 | 153700 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 193 | 20231206 | 153600 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 194 | 20231206 | 153500 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 195 | 20231206 | 153400 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 196 | 20231206 | 153300 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 197 | 20231206 | 153200 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 198 | 20231206 | 153100 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 0 |
| 199 | 20231206 | 153000 | 10705353000 | 86900 | 86900 | 86900 | 86900 | 2438 |
| 200 | 20231206 | 152900 | 10493490800 | 86900 | 86900 | 86900 | 86900 | 0 |
| 201 | 20231206 | 152800 | 10493490800 | 86900 | 86900 | 86900 | 86900 | 0 |
| 202 | 20231206 | 152700 | 10493490800 | 86900 | 86900 | 86900 | 86900 | 0 |
| 203 | 20231206 | 152600 | 10493490800 | 86900 | 86900 | 86900 | 86900 | 0 |
| 204 | 20231206 | 152500 | 10493490800 | 86900 | 86900 | 86900 | 86900 | 0 |
| 205 | 20231206 | 152400 | 10493490800 | 86900 | 86900 | 86900 | 86900 | 0 |
| 206 | 20231206 | 152300 | 10493490800 | 86900 | 86900 | 86900 | 86900 | 0 |
| 207 | 20231206 | 152200 | 10493490800 | 86900 | 86900 | 86900 | 86900 | 0 |
| 208 | 20231206 | 152100 | 10493490800 | 86900 | 86900 | 86900 | 86900 | 0 |
| 209 | 20231206 | 152000 | 10493490800 | 86900 | 86900 | 86900 | 86900 | 0 |
| 210 | 20231206 | 151900 | 10493490800 | 86900 | 86900 | 87000 | 86800 | 267 |
| 211 | 20231206 | 151800 | 10470296900 | 87000 | 86900 | 87000 | 86900 | 69 |
| 212 | 20231206 | 151700 | 10464294900 | 86900 | 87000 | 87000 | 86800 | 289 |
| 213 | 20231206 | 151600 | 10439169400 | 86900 | 87100 | 87200 | 86900 | 393 |
| 214 | 20231206 | 151500 | 10404914100 | 87100 | 87200 | 87200 | 87000 | 394 |
| 215 | 20231206 | 151400 | 10370571800 | 87000 | 87200 | 87200 | 87000 | 232 |
| 216 | 20231206 | 151300 | 10350345400 | 87100 | 87000 | 87200 | 87000 | 291 |
| 217 | 20231206 | 151200 | 10324980800 | 87100 | 87000 | 87200 | 87000 | 203 |
| 218 | 20231206 | 151100 | 10307292000 | 87100 | 87300 | 87300 | 87000 | 343 |
| 219 | 20231206 | 151000 | 10277403000 | 87300 | 87300 | 87300 | 87000 | 331 |
| 220 | 20231206 | 150900 | 10248522000 | 87300 | 87200 | 87300 | 86800 | 345 |
| 221 | 20231206 | 150800 | 10218446000 | 86900 | 87100 | 87300 | 86900 | 294 |
| 222 | 20231206 | 150700 | 10192835700 | 87200 | 87300 | 87400 | 87000 | 495 |
| 223 | 20231206 | 150600 | 10149657800 | 87300 | 87100 | 87300 | 87000 | 299 |
| 224 | 20231206 | 150500 | 10123594600 | 87100 | 87100 | 87100 | 87000 | 325 |
| 225 | 20231206 | 150400 | 10095287700 | 87000 | 87000 | 87100 | 86900 | 271 |
| 226 | 20231206 | 150300 | 10071687200 | 87000 | 87000 | 87100 | 86800 | 262 |
| 227 | 20231206 | 150200 | 10048891600 | 87000 | 86800 | 87000 | 86800 | 232 |
| 228 | 20231206 | 150100 | 10028721800 | 86800 | 86700 | 86900 | 86600 | 308 |
| 229 | 20231206 | 150000 | 10001990600 | 86700 | 86800 | 86900 | 86600 | 287 |
| 230 | 20231206 | 145900 | 9977092100 | 86700 | 86700 | 86800 | 86700 | 363 |
| 231 | 20231206 | 145800 | 9945607500 | 86800 | 87100 | 87100 | 86800 | 550 |
| 232 | 20231206 | 145700 | 9897845200 | 87100 | 86900 | 87100 | 86900 | 452 |
| 233 | 20231206 | 145600 | 9858530400 | 86900 | 87000 | 87000 | 86800 | 223 |
| 234 | 20231206 | 145500 | 9839147400 | 87000 | 86800 | 87100 | 86700 | 373 |
| 235 | 20231206 | 145400 | 9806751300 | 86800 | 87100 | 87100 | 86700 | 429 |
| 236 | 20231206 | 145300 | 9769457700 | 87000 | 87200 | 87200 | 87000 | 239 |
| 237 | 20231206 | 145200 | 9748647200 | 87100 | 87100 | 87200 | 87000 | 206 |
| 238 | 20231206 | 145100 | 9730703500 | 87100 | 87200 | 87200 | 86900 | 312 |
| 239 | 20231206 | 145000 | 9703521900 | 87100 | 87100 | 87200 | 86900 | 184 |
| 240 | 20231206 | 144900 | 9687502400 | 87100 | 87100 | 87200 | 86900 | 207 |
| 241 | 20231206 | 144800 | 9669482100 | 87100 | 87300 | 87300 | 86900 | 206 |
| 242 | 20231206 | 144700 | 9651526800 | 87300 | 87300 | 87300 | 86900 | 221 |
| 243 | 20231206 | 144600 | 9632245000 | 87300 | 87200 | 87300 | 86700 | 859 |
| 244 | 20231206 | 144500 | 9557541700 | 87200 | 87300 | 87600 | 87100 | 267 |
| 245 | 20231206 | 144400 | 9534233900 | 87300 | 87600 | 87600 | 86900 | 1391 |
| 246 | 20231206 | 144300 | 9413047800 | 87600 | 87600 | 87600 | 87400 | 241 |
| 247 | 20231206 | 144200 | 9391961100 | 87600 | 87600 | 87700 | 87300 | 204 |
| 248 | 20231206 | 144100 | 9374123200 | 87600 | 87500 | 87700 | 87300 | 487 |
| 249 | 20231206 | 144000 | 9331463500 | 87300 | 87400 | 87700 | 87300 | 243 |
| 250 | 20231206 | 143900 | 9310181300 | 87400 | 87600 | 87700 | 87300 | 303 |
| 251 | 20231206 | 143800 | 9283672600 | 87600 | 87700 | 87700 | 87400 | 337 |
| 252 | 20231206 | 143700 | 9254182000 | 87700 | 87600 | 87800 | 87500 | 387 |
| 253 | 20231206 | 143600 | 9220275400 | 87600 | 87700 | 87700 | 87600 | 337 |
| 254 | 20231206 | 143500 | 9190731500 | 87700 | 87700 | 87800 | 87600 | 436 |
| 255 | 20231206 | 143400 | 9152499000 | 87800 | 87700 | 87800 | 87600 | 446 |
| 256 | 20231206 | 143300 | 9113400200 | 87600 | 87800 | 87800 | 87600 | 685 |
| 257 | 20231206 | 143200 | 9053291500 | 87800 | 87600 | 87800 | 87500 | 849 |
| 258 | 20231206 | 143100 | 8978827600 | 87600 | 87700 | 87700 | 87500 | 302 |
| 259 | 20231206 | 143000 | 8952370100 | 87700 | 87500 | 87700 | 87400 | 914 |
| 260 | 20231206 | 142900 | 8872371300 | 87500 | 87500 | 87600 | 87400 | 935 |
| 261 | 20231206 | 142800 | 8790535600 | 87500 | 87500 | 87500 | 87400 | 220 |
| 262 | 20231206 | 142700 | 8771289100 | 87500 | 87400 | 87500 | 87300 | 538 |
| 263 | 20231206 | 142600 | 8724261000 | 87400 | 87400 | 87400 | 87300 | 172 |
| 264 | 20231206 | 142500 | 8709230400 | 87400 | 87400 | 87400 | 87300 | 121 |
| 265 | 20231206 | 142400 | 8698656700 | 87300 | 87400 | 87400 | 87300 | 242 |
| 266 | 20231206 | 142300 | 8677514800 | 87300 | 87300 | 87300 | 87200 | 275 |
| 267 | 20231206 | 142200 | 8653507800 | 87300 | 87300 | 87300 | 87200 | 118 |
| 268 | 20231206 | 142100 | 8643206600 | 87300 | 87300 | 87300 | 87200 | 182 |
| 269 | 20231206 | 142000 | 8627320600 | 87300 | 87100 | 87300 | 87100 | 290 |
| 270 | 20231206 | 141900 | 8602035800 | 87200 | 87100 | 87300 | 87100 | 194 |
| 271 | 20231206 | 141800 | 8585122200 | 87100 | 87200 | 87300 | 87100 | 369 |
| 272 | 20231206 | 141700 | 8552932600 | 87200 | 87300 | 87300 | 87200 | 159 |
| 273 | 20231206 | 141600 | 8539052700 | 87200 | 87200 | 87300 | 87200 | 129 |
| 274 | 20231206 | 141500 | 8527797400 | 87200 | 87300 | 87300 | 87200 | 247 |
| 275 | 20231206 | 141400 | 8506240900 | 87200 | 87300 | 87300 | 87200 | 159 |
| 276 | 20231206 | 141300 | 8492363500 | 87300 | 87200 | 87300 | 87200 | 984 |
| 277 | 20231206 | 141200 | 8406464100 | 87300 | 87300 | 87300 | 87200 | 211 |
| 278 | 20231206 | 141100 | 8388049900 | 87300 | 87200 | 87300 | 87200 | 203 |
| 279 | 20231206 | 141000 | 8370332900 | 87300 | 87000 | 87300 | 87000 | 1926 |
| 280 | 20231206 | 140900 | 8202433200 | 87100 | 87000 | 87100 | 86900 | 249 |
| 281 | 20231206 | 140800 | 8180767100 | 87000 | 86800 | 87000 | 86800 | 228 |
| 282 | 20231206 | 140700 | 8160951100 | 86700 | 86700 | 86900 | 86700 | 146 |
| 283 | 20231206 | 140600 | 8148280100 | 86700 | 86800 | 86900 | 86700 | 197 |
| 284 | 20231206 | 140500 | 8131173200 | 86900 | 86800 | 86900 | 86700 | 269 |
| 285 | 20231206 | 140400 | 8107817200 | 86900 | 86900 | 87000 | 86800 | 183 |
| 286 | 20231206 | 140300 | 8091915200 | 86900 | 86900 | 87000 | 86800 | 207 |
| 287 | 20231206 | 140200 | 8073930200 | 86900 | 87000 | 87000 | 86800 | 194 |
| 288 | 20231206 | 140100 | 8057078100 | 86900 | 86900 | 87000 | 86800 | 124 |
| 289 | 20231206 | 140000 | 8046298000 | 86900 | 87000 | 87000 | 86800 | 327 |
| 290 | 20231206 | 135900 | 8017874500 | 86900 | 86900 | 87100 | 86900 | 149 |
| 291 | 20231206 | 135800 | 8004912800 | 87100 | 87000 | 87100 | 86900 | 216 |
| 292 | 20231206 | 135700 | 7986123100 | 87000 | 87100 | 87100 | 86800 | 173 |
| 293 | 20231206 | 135600 | 7971078400 | 86900 | 86900 | 87100 | 86800 | 147 |
| 294 | 20231206 | 135500 | 7958298600 | 87000 | 86900 | 87100 | 86800 | 181 |
| 295 | 20231206 | 135400 | 7942557700 | 87000 | 87100 | 87100 | 86800 | 158 |
| 296 | 20231206 | 135300 | 7928815100 | 87000 | 87100 | 87100 | 86900 | 153 |
| 297 | 20231206 | 135200 | 7915503300 | 87100 | 87100 | 87100 | 87000 | 177 |
| 298 | 20231206 | 135100 | 7900093100 | 87100 | 86900 | 87100 | 86900 | 240 |
| 299 | 20231206 | 135000 | 7879208000 | 86900 | 87000 | 87100 | 86900 | 175 |
| 300 | 20231206 | 134900 | 7863976000 | 87100 | 87100 | 87100 | 87000 | 155 |
| 301 | 20231206 | 134800 | 7850483600 | 87100 | 87000 | 87100 | 87000 | 122 |
| 302 | 20231206 | 134700 | 7839860600 | 87000 | 87100 | 87100 | 86800 | 352 |
| 303 | 20231206 | 134600 | 7809258100 | 87000 | 87000 | 87100 | 87000 | 146 |
| 304 | 20231206 | 134500 | 7796546500 | 87000 | 86800 | 87000 | 86800 | 167 |
| 305 | 20231206 | 134400 | 7782028200 | 86800 | 87000 | 87100 | 86800 | 241 |
| 306 | 20231206 | 134300 | 7761089300 | 87000 | 86900 | 87100 | 86900 | 799 |
| 307 | 20231206 | 134200 | 7691603100 | 87100 | 87000 | 87100 | 86900 | 331 |
| 308 | 20231206 | 134100 | 7662802000 | 87000 | 86900 | 87100 | 86900 | 144 |
| 309 | 20231206 | 134000 | 7650277200 | 87000 | 87100 | 87100 | 87000 | 136 |
| 310 | 20231206 | 133900 | 7638440800 | 87100 | 86900 | 87100 | 86900 | 171 |
| 311 | 20231206 | 133800 | 7623562300 | 87100 | 87000 | 87100 | 86900 | 101 |
| 312 | 20231206 | 133700 | 7614777300 | 87000 | 87000 | 87000 | 86900 | 102 |
| 313 | 20231206 | 133600 | 7605906600 | 86900 | 87000 | 87100 | 86900 | 156 |
| 314 | 20231206 | 133500 | 7592342900 | 86900 | 87000 | 87000 | 86900 | 70 |
| 315 | 20231206 | 133400 | 7586256200 | 87000 | 87000 | 87100 | 86900 | 116 |
| 316 | 20231206 | 133300 | 7576165900 | 87000 | 86900 | 87100 | 86900 | 92 |
| 317 | 20231206 | 133200 | 7568159500 | 86900 | 87000 | 87100 | 86900 | 197 |
| 318 | 20231206 | 133100 | 7551017600 | 87000 | 87100 | 87100 | 86900 | 411 |
| 319 | 20231206 | 133000 | 7515260900 | 87100 | 87000 | 87100 | 87000 | 88 |
| 320 | 20231206 | 132900 | 7507600500 | 87000 | 87100 | 87100 | 87000 | 293 |
| 321 | 20231206 | 132800 | 7482090600 | 87100 | 87000 | 87100 | 86900 | 209 |
| 322 | 20231206 | 132700 | 7463901100 | 87000 | 87000 | 87000 | 86900 | 122 |
| 323 | 20231206 | 132600 | 7453287300 | 87000 | 87000 | 87000 | 86900 | 664 |
| 324 | 20231206 | 132500 | 7395578500 | 87000 | 86900 | 87000 | 86900 | 234 |
| 325 | 20231206 | 132400 | 7375235000 | 86900 | 86800 | 86900 | 86800 | 76 |
| 326 | 20231206 | 132300 | 7368631100 | 86900 | 87000 | 87000 | 86900 | 269 |
| 327 | 20231206 | 132200 | 7345251400 | 87000 | 87100 | 87100 | 86900 | 181 |
| 328 | 20231206 | 132100 | 7329501100 | 87100 | 87100 | 87100 | 87000 | 190 |
| 329 | 20231206 | 132000 | 7312967100 | 87100 | 87000 | 87100 | 87000 | 90 |
| 330 | 20231206 | 131900 | 7305132600 | 87000 | 87000 | 87100 | 87000 | 120 |
| 331 | 20231206 | 131800 | 7294683900 | 87000 | 87000 | 87100 | 87000 | 148 |
| 332 | 20231206 | 131700 | 7281803300 | 87000 | 87100 | 87100 | 87000 | 71 |
| 333 | 20231206 | 131600 | 7275619900 | 87100 | 87100 | 87100 | 87000 | 103 |
| 334 | 20231206 | 131500 | 7266655400 | 87100 | 87000 | 87100 | 86900 | 170 |
| 335 | 20231206 | 131400 | 7251864700 | 87000 | 87100 | 87100 | 86900 | 135 |
| 336 | 20231206 | 131300 | 7240117300 | 87100 | 87100 | 87100 | 86900 | 68 |
| 337 | 20231206 | 131200 | 7234197600 | 87000 | 87100 | 87100 | 87000 | 284 |
| 338 | 20231206 | 131100 | 7209479700 | 87100 | 87000 | 87100 | 86900 | 307 |
| 339 | 20231206 | 131000 | 7182773100 | 87000 | 87000 | 87000 | 86900 | 489 |
| 340 | 20231206 | 130900 | 7140254200 | 87000 | 87100 | 87100 | 87000 | 96 |
| 341 | 20231206 | 130800 | 7131899100 | 87000 | 86900 | 87000 | 86900 | 138 |
| 342 | 20231206 | 130700 | 7119893900 | 87000 | 86900 | 87000 | 86900 | 452 |
| 343 | 20231206 | 130600 | 7080571800 | 86900 | 87000 | 87000 | 86900 | 350 |
| 344 | 20231206 | 130500 | 7050156400 | 87000 | 87000 | 87000 | 86900 | 97 |
| 345 | 20231206 | 130400 | 7041717800 | 87000 | 86900 | 87000 | 86900 | 350 |
| 346 | 20231206 | 130300 | 7011270000 | 86900 | 87000 | 87000 | 86900 | 89 |
| 347 | 20231206 | 130200 | 7003532000 | 87000 | 86800 | 87000 | 86800 | 236 |
| 348 | 20231206 | 130100 | 6983023100 | 86900 | 86900 | 86900 | 86800 | 381 |
| 349 | 20231206 | 130000 | 6949916400 | 86900 | 86800 | 86900 | 86800 | 107 |
| 350 | 20231206 | 125900 | 6940619200 | 86800 | 86800 | 86900 | 86800 | 159 |
| 351 | 20231206 | 125800 | 6926813100 | 86700 | 86800 | 86800 | 86700 | 27 |
| 352 | 20231206 | 125700 | 6924469600 | 86800 | 86800 | 86900 | 86700 | 248 |
| 353 | 20231206 | 125600 | 6902943100 | 86800 | 86900 | 86900 | 86700 | 202 |
| 354 | 20231206 | 125500 | 6885395500 | 86700 | 86800 | 86800 | 86700 | 205 |
| 355 | 20231206 | 125400 | 6867603000 | 86800 | 86800 | 86800 | 86700 | 275 |
| 356 | 20231206 | 125300 | 6843733700 | 86700 | 86700 | 86800 | 86700 | 589 |
| 357 | 20231206 | 125200 | 6792611000 | 86700 | 86800 | 86800 | 86700 | 386 |
| 358 | 20231206 | 125100 | 6759140900 | 86700 | 86800 | 86800 | 86700 | 22 |
| 359 | 20231206 | 125000 | 6757232400 | 86800 | 86700 | 86800 | 86700 | 70 |
| 360 | 20231206 | 124900 | 6751158600 | 86700 | 86800 | 86800 | 86700 | 61 |
| 361 | 20231206 | 124800 | 6745868300 | 86800 | 86800 | 86800 | 86700 | 169 |
| 362 | 20231206 | 124700 | 6731199600 | 86700 | 86600 | 86700 | 86600 | 120 |
| 363 | 20231206 | 124600 | 6720799600 | 86700 | 86600 | 86700 | 86600 | 157 |
| 364 | 20231206 | 124500 | 6707193500 | 86700 | 86700 | 86700 | 86600 | 393 |
| 365 | 20231206 | 124400 | 6673120800 | 86700 | 86600 | 86700 | 86600 | 49 |
| 366 | 20231206 | 124300 | 6668876600 | 86600 | 86700 | 86700 | 86600 | 17 |
| 367 | 20231206 | 124200 | 6667402900 | 86700 | 86700 | 86700 | 86600 | 128 |
| 368 | 20231206 | 124100 | 6656309000 | 86600 | 86600 | 86600 | 86500 | 105 |
| 369 | 20231206 | 124000 | 6647216100 | 86600 | 86600 | 86600 | 86500 | 86 |
| 370 | 20231206 | 123900 | 6639768700 | 86600 | 86500 | 86600 | 86500 | 177 |
| 371 | 20231206 | 123800 | 6624442000 | 86600 | 86600 | 86600 | 86500 | 19 |
| 372 | 20231206 | 123700 | 6622796700 | 86600 | 86600 | 86600 | 86500 | 153 |
| 373 | 20231206 | 123600 | 6609550400 | 86600 | 86600 | 86600 | 86500 | 327 |
| 374 | 20231206 | 123500 | 6581232500 | 86500 | 86500 | 86600 | 86500 | 112 |
| 375 | 20231206 | 123400 | 6571535000 | 86500 | 86500 | 86600 | 86500 | 63 |
| 376 | 20231206 | 123300 | 6566084900 | 86600 | 86600 | 86600 | 86500 | 126 |
| 377 | 20231206 | 123200 | 6555178800 | 86500 | 86700 | 86800 | 86500 | 1080 |
| 378 | 20231206 | 123100 | 6461570800 | 86800 | 86700 | 86800 | 86700 | 72 |
| 379 | 20231206 | 123000 | 6455322300 | 86700 | 86700 | 86800 | 86700 | 63 |
| 380 | 20231206 | 122900 | 6449856900 | 86700 | 86800 | 86800 | 86700 | 46 |
| 381 | 20231206 | 122800 | 6445864900 | 86700 | 86700 | 86800 | 86700 | 143 |
| 382 | 20231206 | 122700 | 6433453400 | 86700 | 86700 | 86800 | 86700 | 137 |
| 383 | 20231206 | 122600 | 6421569700 | 86800 | 86700 | 86800 | 86700 | 35 |
| 384 | 20231206 | 122500 | 6418531900 | 86700 | 86700 | 86700 | 86600 | 75 |
| 385 | 20231206 | 122400 | 6412030200 | 86700 | 86700 | 86700 | 86600 | 80 |
| 386 | 20231206 | 122300 | 6405099300 | 86700 | 86700 | 86700 | 86600 | 206 |
| 387 | 20231206 | 122200 | 6387241100 | 86700 | 86600 | 86800 | 86600 | 48 |
| 388 | 20231206 | 122100 | 6383078600 | 86600 | 86700 | 86700 | 86600 | 500 |
| 389 | 20231206 | 122000 | 6339745200 | 86600 | 86500 | 86600 | 86500 | 197 |
| 390 | 20231206 | 121900 | 6322686100 | 86500 | 86600 | 86600 | 86500 | 46 |
| 391 | 20231206 | 121800 | 6318703500 | 86600 | 86500 | 86600 | 86500 | 60 |
| 392 | 20231206 | 121700 | 6313510600 | 86500 | 86500 | 86600 | 86500 | 235 |
| 393 | 20231206 | 121600 | 6293180400 | 86500 | 86500 | 86500 | 86500 | 16 |
| 394 | 20231206 | 121500 | 6291796400 | 86600 | 86600 | 86700 | 86500 | 215 |
| 395 | 20231206 | 121400 | 6273166800 | 86600 | 86700 | 86700 | 86600 | 11 |
| 396 | 20231206 | 121300 | 6272213900 | 86600 | 86600 | 86700 | 86600 | 195 |
| 397 | 20231206 | 121200 | 6255323200 | 86600 | 86700 | 86700 | 86600 | 32 |
| 398 | 20231206 | 121100 | 6252549600 | 86700 | 86700 | 86700 | 86700 | 13 |
| 399 | 20231206 | 121000 | 6251422500 | 86700 | 86700 | 86700 | 86600 | 50 |
| 400 | 20231206 | 120900 | 6247089300 | 86700 | 86600 | 86700 | 86600 | 60 |
| 401 | 20231206 | 120800 | 6241892300 | 86600 | 86700 | 86700 | 86600 | 78 |
| 402 | 20231206 | 120700 | 6235133200 | 86600 | 86700 | 86700 | 86600 | 62 |
| 403 | 20231206 | 120600 | 6229763700 | 86600 | 86700 | 86700 | 86600 | 227 |
| 404 | 20231206 | 120500 | 6210094100 | 86500 | 86600 | 86600 | 86500 | 245 |
| 405 | 20231206 | 120400 | 6188877200 | 86600 | 86500 | 86600 | 86500 | 239 |
| 406 | 20231206 | 120300 | 6168181200 | 86500 | 86600 | 86600 | 86500 | 68 |
| 407 | 20231206 | 120200 | 6162297000 | 86600 | 86500 | 86600 | 86500 | 20 |
| 408 | 20231206 | 120100 | 6160565200 | 86500 | 86500 | 86600 | 86500 | 62 |
| 409 | 20231206 | 120000 | 6155200000 | 86500 | 86600 | 86600 | 86500 | 63 |
| 410 | 20231206 | 115900 | 6149748600 | 86500 | 86600 | 86600 | 86500 | 20 |
| 411 | 20231206 | 115800 | 6148017600 | 86600 | 86500 | 86600 | 86500 | 86 |
| 412 | 20231206 | 115700 | 6140573200 | 86500 | 86600 | 86600 | 86500 | 22 |
| 413 | 20231206 | 115600 | 6138668300 | 86500 | 86500 | 86600 | 86400 | 83 |
| 414 | 20231206 | 115500 | 6131487700 | 86500 | 86500 | 86600 | 86400 | 123 |
| 415 | 20231206 | 115400 | 6120851100 | 86500 | 86500 | 86600 | 86400 | 59 |
| 416 | 20231206 | 115300 | 6115750800 | 86500 | 86400 | 86500 | 86400 | 157 |
| 417 | 20231206 | 115200 | 6102176000 | 86400 | 86400 | 86500 | 86400 | 95 |
| 418 | 20231206 | 115100 | 6093967300 | 86400 | 86500 | 86600 | 86400 | 189 |
| 419 | 20231206 | 115000 | 6077617400 | 86500 | 86500 | 86600 | 86500 | 221 |
| 420 | 20231206 | 114900 | 6058500800 | 86500 | 86600 | 86600 | 86500 | 28 |
| 421 | 20231206 | 114800 | 6056076100 | 86500 | 86600 | 86600 | 86500 | 118 |
| 422 | 20231206 | 114700 | 6045866100 | 86500 | 86600 | 86600 | 86500 | 330 |
| 423 | 20231206 | 114600 | 6017312200 | 86500 | 86500 | 86600 | 86500 | 642 |
| 424 | 20231206 | 114500 | 5961777200 | 86500 | 86300 | 86500 | 86300 | 79 |
| 425 | 20231206 | 114400 | 5954951200 | 86400 | 86400 | 86500 | 86300 | 196 |
| 426 | 20231206 | 114300 | 5938012300 | 86500 | 86400 | 86500 | 86400 | 53 |
| 427 | 20231206 | 114200 | 5933428000 | 86400 | 86500 | 86500 | 86400 | 114 |
| 428 | 20231206 | 114100 | 5923577400 | 86400 | 86300 | 86500 | 86300 | 192 |
| 429 | 20231206 | 114000 | 5906985400 | 86400 | 86400 | 86400 | 86300 | 31 |
| 430 | 20231206 | 113900 | 5904307500 | 86300 | 86300 | 86500 | 86300 | 77 |
| 431 | 20231206 | 113800 | 5897655600 | 86500 | 86400 | 86500 | 86300 | 632 |
| 432 | 20231206 | 113700 | 5843083100 | 86400 | 86400 | 86500 | 86400 | 118 |
| 433 | 20231206 | 113600 | 5832877400 | 86400 | 86400 | 86500 | 86300 | 103 |
| 434 | 20231206 | 113500 | 5823977600 | 86400 | 86500 | 86500 | 86300 | 276 |
| 435 | 20231206 | 113400 | 5800145600 | 86500 | 86500 | 86500 | 86400 | 112 |
| 436 | 20231206 | 113300 | 5790461500 | 86500 | 86500 | 86500 | 86400 | 91 |
| 437 | 20231206 | 113200 | 5782590700 | 86400 | 86400 | 86500 | 86400 | 36 |
| 438 | 20231206 | 113100 | 5779479400 | 86400 | 86400 | 86500 | 86400 | 364 |
| 439 | 20231206 | 113000 | 5748029700 | 86400 | 86300 | 86400 | 86300 | 402 |
| 440 | 20231206 | 112900 | 5713309700 | 86300 | 86300 | 86400 | 86200 | 293 |
| 441 | 20231206 | 112800 | 5688025400 | 86300 | 86400 | 86400 | 86300 | 137 |
| 442 | 20231206 | 112700 | 5676200600 | 86400 | 86400 | 86400 | 86300 | 35 |
| 443 | 20231206 | 112600 | 5673178500 | 86400 | 86400 | 86400 | 86300 | 109 |
| 444 | 20231206 | 112500 | 5663763900 | 86400 | 86300 | 86400 | 86300 | 42 |
| 445 | 20231206 | 112400 | 5660137200 | 86300 | 86400 | 86400 | 86300 | 97 |
| 446 | 20231206 | 112300 | 5651759600 | 86300 | 86300 | 86400 | 86300 | 22 |
| 447 | 20231206 | 112200 | 5649859300 | 86300 | 86200 | 86400 | 86200 | 203 |
| 448 | 20231206 | 112100 | 5632334900 | 86200 | 86200 | 86200 | 86100 | 634 |
| 449 | 20231206 | 112000 | 5577696200 | 86100 | 86200 | 86200 | 86100 | 39 |
| 450 | 20231206 | 111900 | 5574336300 | 86100 | 86200 | 86200 | 86100 | 193 |
| 451 | 20231206 | 111800 | 5557712500 | 86200 | 86200 | 86300 | 86200 | 313 |
| 452 | 20231206 | 111700 | 5530727700 | 86200 | 86300 | 86400 | 86200 | 217 |
| 453 | 20231206 | 111600 | 5511993000 | 86200 | 86200 | 86300 | 86200 | 120 |
| 454 | 20231206 | 111500 | 5501637900 | 86200 | 86100 | 86300 | 86100 | 105 |
| 455 | 20231206 | 111400 | 5492586400 | 86000 | 86100 | 86200 | 86000 | 138 |
| 456 | 20231206 | 111300 | 5480706200 | 86000 | 86000 | 86100 | 86000 | 87 |
| 457 | 20231206 | 111200 | 5473223500 | 86100 | 86000 | 86200 | 86000 | 216 |
| 458 | 20231206 | 111100 | 5454634500 | 86000 | 86000 | 86000 | 85800 | 701 |
| 459 | 20231206 | 111000 | 5394398200 | 86000 | 86200 | 86200 | 85800 | 2287 |
| 460 | 20231206 | 110900 | 5198107000 | 85900 | 86300 | 86300 | 85800 | 2404 |
| 461 | 20231206 | 110800 | 4991651500 | 86300 | 86400 | 86400 | 86000 | 2191 |
| 462 | 20231206 | 110700 | 4803101200 | 86500 | 86300 | 86500 | 86300 | 284 |
| 463 | 20231206 | 110600 | 4778573400 | 86400 | 86400 | 86400 | 86300 | 81 |
| 464 | 20231206 | 110500 | 4771576900 | 86400 | 86400 | 86500 | 86300 | 301 |
| 465 | 20231206 | 110400 | 4745570300 | 86400 | 86500 | 86500 | 86400 | 43 |
| 466 | 20231206 | 110300 | 4741851700 | 86500 | 86500 | 86500 | 86400 | 85 |
| 467 | 20231206 | 110200 | 4734501300 | 86500 | 86400 | 86500 | 86400 | 42 |
| 468 | 20231206 | 110100 | 4730869700 | 86400 | 86400 | 86500 | 86400 | 224 |
| 469 | 20231206 | 110000 | 4711508700 | 86500 | 86500 | 86500 | 86400 | 99 |
| 470 | 20231206 | 105900 | 4702949100 | 86500 | 86500 | 86500 | 86400 | 161 |
| 471 | 20231206 | 105800 | 4689022800 | 86600 | 86500 | 86600 | 86500 | 71 |
| 472 | 20231206 | 105700 | 4682875900 | 86500 | 86500 | 86700 | 86500 | 206 |
| 473 | 20231206 | 105600 | 4665041000 | 86500 | 86700 | 86700 | 86500 | 45 |
| 474 | 20231206 | 105500 | 4661146300 | 86400 | 86700 | 86800 | 86400 | 663 |
| 475 | 20231206 | 105400 | 4603737400 | 86800 | 86800 | 86900 | 86700 | 285 |
| 476 | 20231206 | 105300 | 4578999700 | 86800 | 86800 | 86800 | 86700 | 523 |
| 477 | 20231206 | 105200 | 4533605300 | 86800 | 86800 | 86800 | 86700 | 269 |
| 478 | 20231206 | 105100 | 4510257400 | 86800 | 86800 | 86800 | 86700 | 20 |
| 479 | 20231206 | 105000 | 4508522600 | 86700 | 86700 | 86800 | 86600 | 265 |
| 480 | 20231206 | 104900 | 4485549800 | 86600 | 86700 | 86700 | 86600 | 43 |
| 481 | 20231206 | 104800 | 4481822000 | 86600 | 86600 | 86700 | 86600 | 35 |
| 482 | 20231206 | 104700 | 4478789600 | 86600 | 86800 | 86800 | 86600 | 193 |
| 483 | 20231206 | 104600 | 4462056600 | 86800 | 86600 | 86800 | 86600 | 230 |
| 484 | 20231206 | 104500 | 4442109800 | 86700 | 86600 | 86700 | 86600 | 1063 |
| 485 | 20231206 | 104400 | 4350051500 | 86400 | 86400 | 86600 | 86400 | 424 |
| 486 | 20231206 | 104300 | 4313370700 | 86400 | 86500 | 86500 | 86400 | 40 |
| 487 | 20231206 | 104200 | 4309912800 | 86500 | 86400 | 86500 | 86400 | 99 |
| 488 | 20231206 | 104100 | 4301354800 | 86400 | 86500 | 86500 | 86400 | 354 |
| 489 | 20231206 | 104000 | 4270752900 | 86500 | 86500 | 86500 | 86400 | 595 |
| 490 | 20231206 | 103900 | 4219288700 | 86500 | 86500 | 86500 | 86300 | 98 |
| 491 | 20231206 | 103800 | 4210816400 | 86400 | 86400 | 86500 | 86300 | 618 |
| 492 | 20231206 | 103700 | 4157440900 | 86500 | 86500 | 86500 | 86400 | 257 |
| 493 | 20231206 | 103600 | 4135211900 | 86500 | 86400 | 86500 | 86400 | 238 |
| 494 | 20231206 | 103500 | 4114640600 | 86400 | 86300 | 86400 | 86300 | 113 |
| 495 | 20231206 | 103400 | 4104884400 | 86300 | 86300 | 86400 | 86300 | 147 |
| 496 | 20231206 | 103300 | 4092191900 | 86400 | 86400 | 86500 | 86400 | 129 |
| 497 | 20231206 | 103200 | 4081043000 | 86600 | 86400 | 86600 | 86200 | 177 |
| 498 | 20231206 | 103100 | 4065730600 | 86300 | 86200 | 86400 | 86200 | 185 |
| 499 | 20231206 | 103000 | 4049763900 | 86200 | 86200 | 86300 | 86200 | 175 |
| 500 | 20231206 | 102900 | 4034667900 | 86300 | 86300 | 86300 | 86200 | 119 |
| 501 | 20231206 | 102800 | 4024408500 | 86300 | 86300 | 86300 | 86200 | 42 |
| 502 | 20231206 | 102700 | 4020784900 | 86100 | 86000 | 86500 | 85900 | 636 |
| 503 | 20231206 | 102600 | 3966037500 | 86000 | 86500 | 86700 | 86000 | 1498 |
| 504 | 20231206 | 102500 | 3837038900 | 86300 | 86700 | 86700 | 86300 | 1740 |
| 505 | 20231206 | 102400 | 3686641700 | 86700 | 86700 | 86800 | 86700 | 155 |
| 506 | 20231206 | 102300 | 3673199200 | 86700 | 86800 | 86800 | 86700 | 299 |
| 507 | 20231206 | 102200 | 3647272500 | 86700 | 86700 | 86800 | 86600 | 264 |
| 508 | 20231206 | 102100 | 3624374900 | 86700 | 86800 | 86800 | 86600 | 472 |
| 509 | 20231206 | 102000 | 3583435400 | 86700 | 86700 | 86800 | 86700 | 95 |
| 510 | 20231206 | 101900 | 3575193100 | 86700 | 86600 | 86700 | 86500 | 1158 |
| 511 | 20231206 | 101800 | 3474843900 | 86500 | 86500 | 86600 | 86500 | 79 |
| 512 | 20231206 | 101700 | 3468007000 | 86500 | 86500 | 86600 | 86400 | 250 |
| 513 | 20231206 | 101600 | 3446380200 | 86500 | 86500 | 86500 | 86400 | 89 |
| 514 | 20231206 | 101500 | 3438686000 | 86400 | 86400 | 86500 | 86400 | 174 |
| 515 | 20231206 | 101400 | 3423639100 | 86400 | 86500 | 86500 | 86400 | 71 |
| 516 | 20231206 | 101300 | 3417501400 | 86500 | 86400 | 86500 | 86400 | 167 |
| 517 | 20231206 | 101200 | 3403067000 | 86400 | 86500 | 86600 | 86400 | 243 |
| 518 | 20231206 | 101100 | 3382057500 | 86600 | 86500 | 86600 | 86500 | 271 |
| 519 | 20231206 | 101000 | 3358611500 | 86500 | 86600 | 86700 | 86500 | 203 |
| 520 | 20231206 | 100900 | 3341031500 | 86600 | 86700 | 86700 | 86600 | 77 |
| 521 | 20231206 | 100800 | 3334358400 | 86700 | 86700 | 86700 | 86600 | 250 |
| 522 | 20231206 | 100700 | 3312703800 | 86600 | 86700 | 86700 | 86600 | 258 |
| 523 | 20231206 | 100600 | 3290356400 | 86700 | 86500 | 86700 | 86500 | 466 |
| 524 | 20231206 | 100500 | 3250036700 | 86500 | 86700 | 86700 | 86400 | 558 |
| 525 | 20231206 | 100400 | 3201731800 | 86700 | 86400 | 86700 | 86200 | 568 |
| 526 | 20231206 | 100300 | 3152606400 | 86500 | 86500 | 86500 | 86400 | 114 |
| 527 | 20231206 | 100200 | 3142750900 | 86500 | 86500 | 86500 | 86200 | 63 |
| 528 | 20231206 | 100100 | 3137307700 | 86400 | 86300 | 86500 | 86200 | 797 |
| 529 | 20231206 | 100000 | 3068507600 | 86300 | 86400 | 86400 | 86200 | 87 |
| 530 | 20231206 | 095900 | 3061000700 | 86300 | 86300 | 86300 | 86300 | 160 |
| 531 | 20231206 | 095800 | 3047192700 | 86200 | 86100 | 86200 | 85800 | 234 |
| 532 | 20231206 | 095700 | 3027064600 | 86200 | 86200 | 86200 | 86000 | 31 |
| 533 | 20231206 | 095600 | 3024393300 | 86200 | 85900 | 86200 | 85900 | 728 |
| 534 | 20231206 | 095500 | 2961738900 | 85700 | 86000 | 86100 | 85700 | 46 |
| 535 | 20231206 | 095400 | 2957783700 | 86100 | 86000 | 86300 | 85600 | 746 |
| 536 | 20231206 | 095300 | 2893757700 | 85500 | 86200 | 86200 | 85400 | 3798 |
| 537 | 20231206 | 095200 | 2568338700 | 86300 | 86100 | 86300 | 86100 | 246 |
| 538 | 20231206 | 095100 | 2547156400 | 86100 | 86200 | 86400 | 86100 | 109 |
| 539 | 20231206 | 095000 | 2537759400 | 86100 | 86300 | 86300 | 86100 | 213 |
| 540 | 20231206 | 094900 | 2519390200 | 86300 | 86400 | 86400 | 86300 | 126 |
| 541 | 20231206 | 094800 | 2508510400 | 86400 | 86400 | 86400 | 86400 | 134 |
| 542 | 20231206 | 094700 | 2496932800 | 86500 | 86300 | 86500 | 86200 | 557 |
| 543 | 20231206 | 094600 | 2448864100 | 86300 | 86000 | 86400 | 86000 | 302 |
| 544 | 20231206 | 094500 | 2422832200 | 86000 | 85900 | 86100 | 85900 | 120 |
| 545 | 20231206 | 094400 | 2412510500 | 85900 | 86100 | 86100 | 85800 | 538 |
| 546 | 20231206 | 094300 | 2366271500 | 86000 | 86000 | 86100 | 86000 | 107 |
| 547 | 20231206 | 094200 | 2357069200 | 86000 | 86000 | 86100 | 85900 | 602 |
| 548 | 20231206 | 094100 | 2305328200 | 86000 | 86400 | 86400 | 86000 | 2842 |
| 549 | 20231206 | 094000 | 2060548800 | 86300 | 86500 | 86500 | 86300 | 656 |
| 550 | 20231206 | 093900 | 2003886400 | 86300 | 86600 | 86600 | 86300 | 2152 |
| 551 | 20231206 | 093800 | 1817731600 | 86600 | 86500 | 86600 | 86500 | 286 |
| 552 | 20231206 | 093700 | 1792990000 | 86600 | 86600 | 86700 | 86500 | 378 |
| 553 | 20231206 | 093600 | 1760283800 | 86600 | 86500 | 86700 | 86500 | 62 |
| 554 | 20231206 | 093500 | 1754911700 | 86500 | 86700 | 86800 | 86500 | 215 |
| 555 | 20231206 | 093400 | 1736291300 | 86600 | 86600 | 86800 | 86500 | 41 |
| 556 | 20231206 | 093300 | 1732742100 | 86500 | 86700 | 86700 | 86500 | 304 |
| 557 | 20231206 | 093200 | 1706414500 | 86800 | 86600 | 86800 | 86600 | 93 |
| 558 | 20231206 | 093100 | 1698349500 | 86600 | 86600 | 86900 | 86600 | 336 |
| 559 | 20231206 | 093000 | 1669243000 | 86900 | 86900 | 86900 | 86600 | 263 |
| 560 | 20231206 | 092900 | 1646447700 | 86900 | 86900 | 86900 | 86700 | 220 |
| 561 | 20231206 | 092800 | 1627363500 | 86900 | 87000 | 87000 | 86900 | 158 |
| 562 | 20231206 | 092700 | 1613629300 | 87100 | 87000 | 87100 | 87000 | 78 |
| 563 | 20231206 | 092600 | 1606841800 | 87000 | 86600 | 87000 | 86600 | 781 |
| 564 | 20231206 | 092500 | 1538935500 | 86600 | 87000 | 87000 | 86600 | 1381 |
| 565 | 20231206 | 092400 | 1419015400 | 87000 | 87100 | 87100 | 86800 | 220 |
| 566 | 20231206 | 092300 | 1399874900 | 86800 | 87300 | 87300 | 86800 | 1336 |
| 567 | 20231206 | 092200 | 1283630800 | 87300 | 87100 | 87400 | 87100 | 991 |
| 568 | 20231206 | 092100 | 1197119200 | 87100 | 86900 | 87300 | 86800 | 452 |
| 569 | 20231206 | 092000 | 1157754400 | 86900 | 86800 | 86900 | 86700 | 547 |
| 570 | 20231206 | 091900 | 1110276100 | 86800 | 86700 | 86800 | 86700 | 223 |
| 571 | 20231206 | 091800 | 1090938000 | 86700 | 86800 | 86900 | 86700 | 58 |
| 572 | 20231206 | 091700 | 1085903900 | 86800 | 86700 | 86800 | 86600 | 276 |
| 573 | 20231206 | 091600 | 1061982600 | 86700 | 86600 | 86800 | 86500 | 316 |
| 574 | 20231206 | 091500 | 1034619400 | 86600 | 86600 | 86700 | 86600 | 75 |
| 575 | 20231206 | 091400 | 1028118300 | 86600 | 86500 | 86900 | 86500 | 50 |
| 576 | 20231206 | 091300 | 1023784400 | 86500 | 86500 | 86800 | 86400 | 1285 |
| 577 | 20231206 | 091200 | 912484600 | 86700 | 86600 | 86700 | 86500 | 630 |
| 578 | 20231206 | 091100 | 857966300 | 86700 | 86700 | 86800 | 86700 | 170 |
| 579 | 20231206 | 091000 | 843224700 | 86600 | 86800 | 86800 | 86500 | 1170 |
| 580 | 20231206 | 090900 | 741911500 | 86700 | 87000 | 87100 | 86700 | 592 |
| 581 | 20231206 | 090800 | 690504300 | 87100 | 87100 | 87100 | 86900 | 36 |
| 582 | 20231206 | 090700 | 687370400 | 87200 | 86700 | 87200 | 86600 | 633 |
| 583 | 20231206 | 090600 | 632433800 | 86600 | 87000 | 87000 | 86600 | 895 |
| 584 | 20231206 | 090500 | 554772400 | 86900 | 87300 | 87300 | 86900 | 886 |
| 585 | 20231206 | 090400 | 477698200 | 87300 | 87300 | 87400 | 87000 | 292 |
| 586 | 20231206 | 090300 | 452234200 | 86900 | 86900 | 87400 | 86800 | 533 |
| 587 | 20231206 | 090200 | 405826500 | 87000 | 87300 | 87400 | 87000 | 742 |
| 588 | 20231206 | 090100 | 341209200 | 87400 | 87500 | 87500 | 87300 | 878 |
| 589 | 20231206 | 090000 | 264465600 | 87300 | 87300 | 87500 | 87000 | 3029 |