31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 184000 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 23268 |
| 3 | 20231206 | 183900 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 4 | 20231206 | 183800 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 5 | 20231206 | 183700 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 6 | 20231206 | 183600 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 7 | 20231206 | 183500 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 8 | 20231206 | 183400 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 9 | 20231206 | 183300 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 10 | 20231206 | 183200 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 11 | 20231206 | 183100 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 12 | 20231206 | 183000 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 13 | 20231206 | 182900 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 14 | 20231206 | 182800 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 15 | 20231206 | 182700 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 16 | 20231206 | 182600 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 17 | 20231206 | 182500 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 18 | 20231206 | 182400 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 19 | 20231206 | 182300 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 20 | 20231206 | 182200 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 21 | 20231206 | 182100 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 22 | 20231206 | 182000 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 23 | 20231206 | 181900 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 24 | 20231206 | 181800 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 25 | 20231206 | 181700 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 26 | 20231206 | 181600 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 27 | 20231206 | 181500 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 28 | 20231206 | 181400 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 29 | 20231206 | 181300 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 30 | 20231206 | 181200 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 31 | 20231206 | 181100 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 32 | 20231206 | 181000 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 23268 |
| 33 | 20231206 | 180900 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 34 | 20231206 | 180800 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 35 | 20231206 | 180700 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 36 | 20231206 | 180600 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 37 | 20231206 | 180500 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 38 | 20231206 | 180400 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 39 | 20231206 | 180300 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 40 | 20231206 | 180200 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 41 | 20231206 | 180100 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 42 | 20231206 | 180000 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 43 | 20231206 | 175900 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 44 | 20231206 | 175800 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 45 | 20231206 | 175700 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 46 | 20231206 | 175600 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 47 | 20231206 | 175500 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 48 | 20231206 | 175400 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 49 | 20231206 | 175300 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 50 | 20231206 | 175200 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 51 | 20231206 | 175100 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 52 | 20231206 | 175000 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 53 | 20231206 | 174900 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 54 | 20231206 | 174800 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 55 | 20231206 | 174700 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 56 | 20231206 | 174600 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 57 | 20231206 | 174500 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 58 | 20231206 | 174400 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 59 | 20231206 | 174300 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 60 | 20231206 | 174200 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 61 | 20231206 | 174100 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 62 | 20231206 | 174000 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 23268 |
| 63 | 20231206 | 173900 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 64 | 20231206 | 173800 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 65 | 20231206 | 173700 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 66 | 20231206 | 173600 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 67 | 20231206 | 173500 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 68 | 20231206 | 173400 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 69 | 20231206 | 173300 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 70 | 20231206 | 173200 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 71 | 20231206 | 173100 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 72 | 20231206 | 173000 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 73 | 20231206 | 172900 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 74 | 20231206 | 172800 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 75 | 20231206 | 172700 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 76 | 20231206 | 172600 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 77 | 20231206 | 172500 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 78 | 20231206 | 172400 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 79 | 20231206 | 172300 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 80 | 20231206 | 172200 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 81 | 20231206 | 172100 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 82 | 20231206 | 172000 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 83 | 20231206 | 171900 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 84 | 20231206 | 171800 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 85 | 20231206 | 171700 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 86 | 20231206 | 171600 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 87 | 20231206 | 171500 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 88 | 20231206 | 171400 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 89 | 20231206 | 171300 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 90 | 20231206 | 171200 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 91 | 20231206 | 171100 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 92 | 20231206 | 171000 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 23268 |
| 93 | 20231206 | 170900 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 94 | 20231206 | 170800 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 95 | 20231206 | 170700 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 96 | 20231206 | 170600 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 97 | 20231206 | 170500 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 98 | 20231206 | 170400 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 99 | 20231206 | 170300 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 100 | 20231206 | 170200 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 101 | 20231206 | 170100 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 102 | 20231206 | 170000 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 103 | 20231206 | 165900 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 104 | 20231206 | 165800 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 105 | 20231206 | 165700 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 106 | 20231206 | 165600 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 107 | 20231206 | 165500 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 108 | 20231206 | 165400 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 109 | 20231206 | 165300 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 110 | 20231206 | 165200 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 111 | 20231206 | 165100 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 112 | 20231206 | 165000 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 113 | 20231206 | 164900 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 114 | 20231206 | 164800 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 115 | 20231206 | 164700 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 116 | 20231206 | 164600 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 117 | 20231206 | 164500 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 118 | 20231206 | 164400 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 119 | 20231206 | 164300 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 120 | 20231206 | 164200 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 121 | 20231206 | 164100 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 122 | 20231206 | 164000 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 23268 |
| 123 | 20231206 | 163900 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 124 | 20231206 | 163800 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 125 | 20231206 | 163700 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 126 | 20231206 | 163600 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 127 | 20231206 | 163500 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 128 | 20231206 | 163400 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 129 | 20231206 | 163300 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 130 | 20231206 | 163200 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 131 | 20231206 | 163100 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 132 | 20231206 | 163000 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 133 | 20231206 | 162900 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 134 | 20231206 | 162800 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 135 | 20231206 | 162700 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 136 | 20231206 | 162600 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 137 | 20231206 | 162500 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 138 | 20231206 | 162400 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 139 | 20231206 | 162300 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 140 | 20231206 | 162200 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 141 | 20231206 | 162100 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 142 | 20231206 | 162000 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 143 | 20231206 | 161900 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 144 | 20231206 | 161800 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 145 | 20231206 | 161700 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 146 | 20231206 | 161600 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 147 | 20231206 | 161500 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 148 | 20231206 | 161400 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 149 | 20231206 | 161300 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 150 | 20231206 | 161200 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 151 | 20231206 | 161100 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 152 | 20231206 | 161000 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 23268 |
| 153 | 20231206 | 160900 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 154 | 20231206 | 160800 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 155 | 20231206 | 160700 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 156 | 20231206 | 160600 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 157 | 20231206 | 160500 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 158 | 20231206 | 160400 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 159 | 20231206 | 160300 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 160 | 20231206 | 160200 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 161 | 20231206 | 160100 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 162 | 20231206 | 160000 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 163 | 20231206 | 155900 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 164 | 20231206 | 155800 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 165 | 20231206 | 155700 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 166 | 20231206 | 155600 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 167 | 20231206 | 155500 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 168 | 20231206 | 155400 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 169 | 20231206 | 155300 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 170 | 20231206 | 155200 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 171 | 20231206 | 155100 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 172 | 20231206 | 155000 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 173 | 20231206 | 154900 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 174 | 20231206 | 154800 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 175 | 20231206 | 154700 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 176 | 20231206 | 154600 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 177 | 20231206 | 154500 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 178 | 20231206 | 154400 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 179 | 20231206 | 154300 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 180 | 20231206 | 154200 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 181 | 20231206 | 154100 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 182 | 20231206 | 154000 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 23268 |
| 183 | 20231206 | 153900 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 184 | 20231206 | 153800 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 185 | 20231206 | 153700 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 186 | 20231206 | 153600 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 187 | 20231206 | 153500 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 188 | 20231206 | 153400 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 189 | 20231206 | 153300 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 190 | 20231206 | 153200 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 191 | 20231206 | 153100 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 0 |
| 192 | 20231206 | 153000 | 11010515500 | 82400 | 82400 | 82400 | 82400 | 23268 |
| 193 | 20231206 | 152900 | 9093232300 | 82500 | 82500 | 82500 | 82500 | 0 |
| 194 | 20231206 | 152800 | 9093232300 | 82500 | 82500 | 82500 | 82500 | 0 |
| 195 | 20231206 | 152700 | 9093232300 | 82500 | 82500 | 82500 | 82500 | 0 |
| 196 | 20231206 | 152600 | 9093232300 | 82500 | 82500 | 82500 | 82500 | 0 |
| 197 | 20231206 | 152500 | 9093232300 | 82500 | 82500 | 82500 | 82500 | 0 |
| 198 | 20231206 | 152400 | 9093232300 | 82500 | 82500 | 82500 | 82500 | 0 |
| 199 | 20231206 | 152300 | 9093232300 | 82500 | 82500 | 82500 | 82500 | 0 |
| 200 | 20231206 | 152200 | 9093232300 | 82500 | 82500 | 82500 | 82500 | 0 |
| 201 | 20231206 | 152100 | 9093232300 | 82500 | 82500 | 82500 | 82500 | 0 |
| 202 | 20231206 | 152000 | 9093232300 | 82500 | 82500 | 82500 | 82500 | 0 |
| 203 | 20231206 | 151900 | 9093232300 | 82500 | 82300 | 82500 | 82200 | 565 |
| 204 | 20231206 | 151800 | 9046704600 | 82300 | 82300 | 82300 | 82200 | 166 |
| 205 | 20231206 | 151700 | 9033043800 | 82200 | 82200 | 82300 | 82200 | 643 |
| 206 | 20231206 | 151600 | 8980128800 | 82200 | 82300 | 82300 | 82100 | 191 |
| 207 | 20231206 | 151500 | 8964413500 | 82300 | 82300 | 82300 | 82200 | 409 |
| 208 | 20231206 | 151400 | 8930775100 | 82300 | 82300 | 82300 | 82100 | 242 |
| 209 | 20231206 | 151300 | 8910863300 | 82100 | 82200 | 82300 | 82100 | 178 |
| 210 | 20231206 | 151200 | 8896226000 | 82300 | 82300 | 82300 | 82100 | 470 |
| 211 | 20231206 | 151100 | 8857583600 | 82200 | 82200 | 82300 | 82200 | 163 |
| 212 | 20231206 | 151000 | 8844174100 | 82300 | 82200 | 82400 | 82200 | 273 |
| 213 | 20231206 | 150900 | 8821712200 | 82200 | 82400 | 82500 | 82200 | 352 |
| 214 | 20231206 | 150800 | 8792734400 | 82400 | 82300 | 82500 | 82300 | 670 |
| 215 | 20231206 | 150700 | 8737544000 | 82300 | 82300 | 82400 | 82300 | 133 |
| 216 | 20231206 | 150600 | 8726587700 | 82400 | 82400 | 82400 | 82300 | 156 |
| 217 | 20231206 | 150500 | 8713735500 | 82300 | 82300 | 82400 | 82300 | 134 |
| 218 | 20231206 | 150400 | 8702695700 | 82300 | 82300 | 82400 | 82300 | 129 |
| 219 | 20231206 | 150300 | 8692069000 | 82300 | 82400 | 82400 | 82200 | 498 |
| 220 | 20231206 | 150200 | 8651088400 | 82400 | 82300 | 82400 | 82300 | 280 |
| 221 | 20231206 | 150100 | 8628020500 | 82400 | 82300 | 82400 | 82200 | 356 |
| 222 | 20231206 | 150000 | 8598725300 | 82300 | 82300 | 82400 | 82300 | 151 |
| 223 | 20231206 | 145900 | 8586287200 | 82300 | 82200 | 82400 | 82200 | 447 |
| 224 | 20231206 | 145800 | 8549485500 | 82300 | 82300 | 82300 | 82200 | 178 |
| 225 | 20231206 | 145700 | 8534841800 | 82300 | 82300 | 82400 | 82100 | 422 |
| 226 | 20231206 | 145600 | 8500114900 | 82200 | 82300 | 82400 | 82200 | 251 |
| 227 | 20231206 | 145500 | 8479449400 | 82300 | 82300 | 82500 | 82200 | 487 |
| 228 | 20231206 | 145400 | 8439320200 | 82400 | 82000 | 82400 | 82000 | 189 |
| 229 | 20231206 | 145300 | 8423762000 | 82400 | 82200 | 82400 | 82000 | 790 |
| 230 | 20231206 | 145200 | 8358778100 | 82000 | 82200 | 82200 | 82000 | 185 |
| 231 | 20231206 | 145100 | 8343580500 | 82200 | 82100 | 82200 | 82000 | 511 |
| 232 | 20231206 | 145000 | 8301616900 | 82100 | 82100 | 82100 | 82000 | 970 |
| 233 | 20231206 | 144900 | 8222004800 | 82100 | 82100 | 82200 | 82100 | 374 |
| 234 | 20231206 | 144800 | 8191284900 | 82100 | 82200 | 82200 | 82100 | 453 |
| 235 | 20231206 | 144700 | 8154067400 | 82200 | 82200 | 82200 | 82100 | 418 |
| 236 | 20231206 | 144600 | 8119723000 | 82100 | 82200 | 82200 | 82100 | 332 |
| 237 | 20231206 | 144500 | 8092455200 | 82200 | 82200 | 82300 | 82100 | 505 |
| 238 | 20231206 | 144400 | 8050953200 | 82200 | 82200 | 82200 | 82100 | 435 |
| 239 | 20231206 | 144300 | 8015214900 | 82200 | 82200 | 82200 | 82100 | 317 |
| 240 | 20231206 | 144200 | 7989174300 | 82200 | 82300 | 82300 | 82100 | 361 |
| 241 | 20231206 | 144100 | 7959490700 | 82300 | 82200 | 82500 | 82100 | 814 |
| 242 | 20231206 | 144000 | 7892478000 | 82200 | 82300 | 82500 | 82100 | 533 |
| 243 | 20231206 | 143900 | 7848614800 | 82100 | 82200 | 82400 | 82100 | 462 |
| 244 | 20231206 | 143800 | 7810617400 | 82300 | 82200 | 82300 | 82100 | 695 |
| 245 | 20231206 | 143700 | 7753494100 | 82200 | 82200 | 82300 | 82100 | 535 |
| 246 | 20231206 | 143600 | 7709535800 | 82300 | 82300 | 82300 | 82200 | 301 |
| 247 | 20231206 | 143500 | 7684782400 | 82300 | 82300 | 82400 | 82200 | 464 |
| 248 | 20231206 | 143400 | 7646594200 | 82400 | 82400 | 82500 | 82300 | 213 |
| 249 | 20231206 | 143300 | 7629046300 | 82500 | 82300 | 82600 | 82200 | 565 |
| 250 | 20231206 | 143200 | 7582473900 | 82300 | 82300 | 82500 | 82200 | 572 |
| 251 | 20231206 | 143100 | 7535374100 | 82200 | 82500 | 82500 | 82200 | 524 |
| 252 | 20231206 | 143000 | 7492231700 | 82500 | 82400 | 82600 | 82300 | 377 |
| 253 | 20231206 | 142900 | 7461155700 | 82400 | 82300 | 82600 | 82300 | 532 |
| 254 | 20231206 | 142800 | 7417312400 | 82300 | 82300 | 82600 | 82300 | 257 |
| 255 | 20231206 | 142700 | 7396130800 | 82600 | 82400 | 82600 | 82300 | 580 |
| 256 | 20231206 | 142600 | 7348274700 | 82400 | 82500 | 82700 | 82300 | 861 |
| 257 | 20231206 | 142500 | 7277222600 | 82500 | 82500 | 82500 | 82300 | 297 |
| 258 | 20231206 | 142400 | 7252740100 | 82400 | 82500 | 82800 | 82400 | 816 |
| 259 | 20231206 | 142300 | 7185435200 | 82500 | 82400 | 82500 | 82400 | 313 |
| 260 | 20231206 | 142200 | 7159631000 | 82500 | 82500 | 82700 | 82400 | 227 |
| 261 | 20231206 | 142100 | 7140909400 | 82700 | 82400 | 82800 | 82400 | 413 |
| 262 | 20231206 | 142000 | 7106855800 | 82500 | 82500 | 82600 | 82400 | 272 |
| 263 | 20231206 | 141900 | 7084422100 | 82500 | 82600 | 82700 | 82500 | 740 |
| 264 | 20231206 | 141800 | 7023263800 | 82600 | 82500 | 82600 | 82500 | 113 |
| 265 | 20231206 | 141700 | 7013935600 | 82500 | 82400 | 82600 | 82400 | 148 |
| 266 | 20231206 | 141600 | 7001717900 | 82500 | 82600 | 82800 | 82400 | 310 |
| 267 | 20231206 | 141500 | 6976117900 | 82500 | 82500 | 82600 | 82400 | 274 |
| 268 | 20231206 | 141400 | 6953492400 | 82600 | 82400 | 82600 | 82400 | 211 |
| 269 | 20231206 | 141300 | 6936086500 | 82500 | 82600 | 82800 | 82400 | 378 |
| 270 | 20231206 | 141200 | 6904874600 | 82400 | 82500 | 82700 | 82400 | 215 |
| 271 | 20231206 | 141100 | 6887131500 | 82500 | 82600 | 82600 | 82400 | 117 |
| 272 | 20231206 | 141000 | 6877469500 | 82600 | 82600 | 82600 | 82400 | 626 |
| 273 | 20231206 | 140900 | 6825793700 | 82600 | 82400 | 82700 | 82400 | 1018 |
| 274 | 20231206 | 140800 | 6741788100 | 82500 | 82400 | 82500 | 82400 | 174 |
| 275 | 20231206 | 140700 | 6727438000 | 82500 | 82500 | 82500 | 82400 | 190 |
| 276 | 20231206 | 140600 | 6711770800 | 82500 | 82600 | 82600 | 82400 | 314 |
| 277 | 20231206 | 140500 | 6685863600 | 82500 | 82600 | 82600 | 82400 | 184 |
| 278 | 20231206 | 140400 | 6670675000 | 82400 | 82600 | 82700 | 82400 | 189 |
| 279 | 20231206 | 140300 | 6655069400 | 82700 | 82600 | 82800 | 82500 | 314 |
| 280 | 20231206 | 140200 | 6629126400 | 82600 | 82500 | 82800 | 82400 | 223 |
| 281 | 20231206 | 140100 | 6610712900 | 82500 | 82600 | 82600 | 82400 | 158 |
| 282 | 20231206 | 140000 | 6597675700 | 82500 | 82500 | 82800 | 82500 | 413 |
| 283 | 20231206 | 135900 | 6563573500 | 82500 | 82700 | 82700 | 82400 | 255 |
| 284 | 20231206 | 135800 | 6542538200 | 82700 | 82700 | 82700 | 82500 | 120 |
| 285 | 20231206 | 135700 | 6532620300 | 82700 | 82600 | 82900 | 82500 | 748 |
| 286 | 20231206 | 135600 | 6470812200 | 82500 | 82600 | 82600 | 82400 | 338 |
| 287 | 20231206 | 135500 | 6442918900 | 82600 | 82600 | 82600 | 82500 | 202 |
| 288 | 20231206 | 135400 | 6426240800 | 82600 | 82600 | 82700 | 82500 | 246 |
| 289 | 20231206 | 135300 | 6405926100 | 82600 | 82700 | 82700 | 82500 | 169 |
| 290 | 20231206 | 135200 | 6391962000 | 82700 | 82600 | 82700 | 82500 | 187 |
| 291 | 20231206 | 135100 | 6376507100 | 82700 | 82700 | 82900 | 82600 | 770 |
| 292 | 20231206 | 135000 | 6312783700 | 82600 | 82600 | 82700 | 82500 | 175 |
| 293 | 20231206 | 134900 | 6298333500 | 82600 | 82600 | 82600 | 82400 | 177 |
| 294 | 20231206 | 134800 | 6283720800 | 82600 | 82600 | 82600 | 82400 | 184 |
| 295 | 20231206 | 134700 | 6268528300 | 82600 | 82700 | 82700 | 82500 | 347 |
| 296 | 20231206 | 134600 | 6239877400 | 82600 | 82700 | 82700 | 82600 | 143 |
| 297 | 20231206 | 134500 | 6228054400 | 82600 | 82600 | 82700 | 82500 | 390 |
| 298 | 20231206 | 134400 | 6195840800 | 82600 | 82500 | 82700 | 82400 | 340 |
| 299 | 20231206 | 134300 | 6167791300 | 82600 | 82600 | 82700 | 82500 | 51 |
| 300 | 20231206 | 134200 | 6163578600 | 82600 | 82400 | 82700 | 82400 | 257 |
| 301 | 20231206 | 134100 | 6142356300 | 82700 | 82600 | 82700 | 82300 | 261 |
| 302 | 20231206 | 134000 | 6120838700 | 82600 | 82400 | 82700 | 82400 | 366 |
| 303 | 20231206 | 133900 | 6090615100 | 82400 | 82400 | 82500 | 82400 | 93 |
| 304 | 20231206 | 133800 | 6082946800 | 82400 | 82500 | 82500 | 82400 | 106 |
| 305 | 20231206 | 133700 | 6074208500 | 82400 | 82500 | 82500 | 82400 | 46 |
| 306 | 20231206 | 133600 | 6070416500 | 82500 | 82500 | 82500 | 82300 | 123 |
| 307 | 20231206 | 133500 | 6060276600 | 82400 | 82400 | 82500 | 82400 | 75 |
| 308 | 20231206 | 133400 | 6054094100 | 82500 | 82500 | 82500 | 82300 | 356 |
| 309 | 20231206 | 133300 | 6024756600 | 82500 | 82500 | 82500 | 82400 | 68 |
| 310 | 20231206 | 133200 | 6019150400 | 82400 | 82400 | 82500 | 82400 | 87 |
| 311 | 20231206 | 133100 | 6011978700 | 82400 | 82500 | 82500 | 82300 | 64 |
| 312 | 20231206 | 133000 | 6006703900 | 82500 | 82300 | 82500 | 82300 | 130 |
| 313 | 20231206 | 132900 | 5995993400 | 82400 | 82400 | 82500 | 82200 | 701 |
| 314 | 20231206 | 132800 | 5938245900 | 82500 | 82500 | 82600 | 82500 | 682 |
| 315 | 20231206 | 132700 | 5881979400 | 82500 | 82500 | 82600 | 82500 | 120 |
| 316 | 20231206 | 132600 | 5872076700 | 82500 | 82500 | 82600 | 82500 | 241 |
| 317 | 20231206 | 132500 | 5852192600 | 82500 | 82500 | 82600 | 82500 | 310 |
| 318 | 20231206 | 132400 | 5826594800 | 82500 | 82500 | 82600 | 82500 | 73 |
| 319 | 20231206 | 132300 | 5820569100 | 82600 | 82500 | 82600 | 82500 | 97 |
| 320 | 20231206 | 132200 | 5812563700 | 82500 | 82500 | 82500 | 82500 | 56 |
| 321 | 20231206 | 132100 | 5807943700 | 82500 | 82500 | 82600 | 82500 | 83 |
| 322 | 20231206 | 132000 | 5801095100 | 82600 | 82500 | 82600 | 82500 | 85 |
| 323 | 20231206 | 131900 | 5794079200 | 82500 | 82600 | 82600 | 82500 | 90 |
| 324 | 20231206 | 131800 | 5786646000 | 82600 | 82600 | 82700 | 82600 | 101 |
| 325 | 20231206 | 131700 | 5778298700 | 82600 | 82600 | 82700 | 82600 | 85 |
| 326 | 20231206 | 131600 | 5771277500 | 82600 | 82700 | 82700 | 82600 | 52 |
| 327 | 20231206 | 131500 | 5766981800 | 82600 | 82600 | 82600 | 82600 | 68 |
| 328 | 20231206 | 131400 | 5761365000 | 82600 | 82600 | 82700 | 82600 | 50 |
| 329 | 20231206 | 131300 | 5757234500 | 82700 | 82600 | 83000 | 82600 | 515 |
| 330 | 20231206 | 131200 | 5714617500 | 82600 | 82600 | 82700 | 82600 | 99 |
| 331 | 20231206 | 131100 | 5706440000 | 82700 | 82600 | 82700 | 82600 | 64 |
| 332 | 20231206 | 131000 | 5701152100 | 82600 | 82600 | 82700 | 82600 | 91 |
| 333 | 20231206 | 130900 | 5693633900 | 82600 | 82600 | 82600 | 82600 | 15 |
| 334 | 20231206 | 130800 | 5692394900 | 82600 | 82500 | 83000 | 82500 | 255 |
| 335 | 20231206 | 130700 | 5671275400 | 82500 | 82700 | 82700 | 82500 | 39 |
| 336 | 20231206 | 130600 | 5668057300 | 82700 | 82500 | 82700 | 82500 | 24 |
| 337 | 20231206 | 130500 | 5666074500 | 82500 | 82500 | 82800 | 82500 | 76 |
| 338 | 20231206 | 130400 | 5659797000 | 82500 | 82600 | 82800 | 82500 | 63 |
| 339 | 20231206 | 130300 | 5654591800 | 82600 | 82900 | 82900 | 82600 | 40 |
| 340 | 20231206 | 130200 | 5651287500 | 82600 | 82600 | 82600 | 82600 | 36 |
| 341 | 20231206 | 130100 | 5648313900 | 83000 | 82500 | 83000 | 82500 | 279 |
| 342 | 20231206 | 130000 | 5625209600 | 82600 | 82700 | 82800 | 82600 | 57 |
| 343 | 20231206 | 125900 | 5620498100 | 82700 | 82900 | 82900 | 82700 | 42 |
| 344 | 20231206 | 125800 | 5617024100 | 83000 | 82600 | 83000 | 82600 | 61 |
| 345 | 20231206 | 125700 | 5611981700 | 82600 | 82800 | 83000 | 82600 | 343 |
| 346 | 20231206 | 125600 | 5583541000 | 82600 | 82500 | 82700 | 82500 | 155 |
| 347 | 20231206 | 125500 | 5570740700 | 82700 | 82800 | 82800 | 82500 | 52 |
| 348 | 20231206 | 125400 | 5566444400 | 82800 | 82500 | 82800 | 82500 | 36 |
| 349 | 20231206 | 125300 | 5563473800 | 82500 | 82500 | 82800 | 82500 | 46 |
| 350 | 20231206 | 125200 | 5559678500 | 82500 | 82500 | 82500 | 82500 | 19 |
| 351 | 20231206 | 125100 | 5558111000 | 82500 | 82900 | 83000 | 82500 | 312 |
| 352 | 20231206 | 125000 | 5532238100 | 82500 | 82900 | 82900 | 82500 | 256 |
| 353 | 20231206 | 124900 | 5511064300 | 82900 | 83000 | 83000 | 82600 | 550 |
| 354 | 20231206 | 124800 | 5465471300 | 83000 | 82600 | 83000 | 82600 | 62 |
| 355 | 20231206 | 124700 | 5460343700 | 82600 | 82600 | 82700 | 82600 | 118 |
| 356 | 20231206 | 124600 | 5450596800 | 82700 | 82700 | 82900 | 82700 | 445 |
| 357 | 20231206 | 124500 | 5413709500 | 82600 | 83000 | 83000 | 82500 | 55 |
| 358 | 20231206 | 124400 | 5409166400 | 83000 | 82500 | 83000 | 82500 | 180 |
| 359 | 20231206 | 124300 | 5394268100 | 82500 | 82600 | 82600 | 82500 | 42 |
| 360 | 20231206 | 124200 | 5390802600 | 82500 | 82500 | 82600 | 82500 | 36 |
| 361 | 20231206 | 124100 | 5387832500 | 82500 | 82500 | 82500 | 82500 | 10 |
| 362 | 20231206 | 124000 | 5387007500 | 82500 | 82600 | 82700 | 82500 | 225 |
| 363 | 20231206 | 123900 | 5368432600 | 82600 | 82600 | 82600 | 82600 | 43 |
| 364 | 20231206 | 123800 | 5364880800 | 82600 | 82800 | 82800 | 82600 | 111 |
| 365 | 20231206 | 123700 | 5355692000 | 82900 | 82800 | 82900 | 82800 | 251 |
| 366 | 20231206 | 123600 | 5334888800 | 82800 | 82800 | 82900 | 82800 | 84 |
| 367 | 20231206 | 123500 | 5327933500 | 82800 | 82700 | 82800 | 82700 | 161 |
| 368 | 20231206 | 123400 | 5314617000 | 82600 | 82600 | 82700 | 82600 | 68 |
| 369 | 20231206 | 123300 | 5308999800 | 82600 | 82900 | 83000 | 82600 | 869 |
| 370 | 20231206 | 123200 | 5236992600 | 82900 | 82900 | 83000 | 82900 | 51 |
| 371 | 20231206 | 123100 | 5232763400 | 83000 | 82900 | 83000 | 82900 | 103 |
| 372 | 20231206 | 123000 | 5224219300 | 83000 | 82900 | 83000 | 82900 | 352 |
| 373 | 20231206 | 122900 | 5195011200 | 83000 | 83000 | 83000 | 82900 | 159 |
| 374 | 20231206 | 122800 | 5181815300 | 83000 | 83000 | 83000 | 82900 | 239 |
| 375 | 20231206 | 122700 | 5161989500 | 83000 | 82900 | 83000 | 82900 | 128 |
| 376 | 20231206 | 122600 | 5151369000 | 83000 | 82900 | 83000 | 82900 | 116 |
| 377 | 20231206 | 122500 | 5141747200 | 83000 | 83000 | 83000 | 82900 | 96 |
| 378 | 20231206 | 122400 | 5133782700 | 83000 | 82900 | 83000 | 82900 | 76 |
| 379 | 20231206 | 122300 | 5127479600 | 82900 | 82900 | 83000 | 82900 | 104 |
| 380 | 20231206 | 122200 | 5118854700 | 83000 | 82900 | 83000 | 82900 | 61 |
| 381 | 20231206 | 122100 | 5113795400 | 82900 | 82800 | 82900 | 82800 | 201 |
| 382 | 20231206 | 122000 | 5097133500 | 82900 | 82900 | 82900 | 82800 | 84 |
| 383 | 20231206 | 121900 | 5090174200 | 82900 | 82900 | 82900 | 82800 | 89 |
| 384 | 20231206 | 121800 | 5082802200 | 82900 | 82800 | 82900 | 82800 | 157 |
| 385 | 20231206 | 121700 | 5069789000 | 82800 | 82900 | 82900 | 82800 | 64 |
| 386 | 20231206 | 121600 | 5064489500 | 82900 | 82800 | 82900 | 82800 | 212 |
| 387 | 20231206 | 121500 | 5046919500 | 82900 | 82900 | 82900 | 82800 | 214 |
| 388 | 20231206 | 121400 | 5029182500 | 82900 | 82800 | 82900 | 82800 | 53 |
| 389 | 20231206 | 121300 | 5024793000 | 82800 | 82800 | 82900 | 82800 | 104 |
| 390 | 20231206 | 121200 | 5016181000 | 82800 | 82800 | 82900 | 82700 | 68 |
| 391 | 20231206 | 121100 | 5010550800 | 82700 | 82800 | 82800 | 82700 | 191 |
| 392 | 20231206 | 121000 | 4994743100 | 82800 | 82700 | 82800 | 82700 | 46 |
| 393 | 20231206 | 120900 | 4990937900 | 82700 | 82700 | 82800 | 82700 | 44 |
| 394 | 20231206 | 120800 | 4987298300 | 82700 | 82800 | 82800 | 82700 | 203 |
| 395 | 20231206 | 120700 | 4970494700 | 82700 | 82800 | 82800 | 82700 | 48 |
| 396 | 20231206 | 120600 | 4966523600 | 82700 | 82700 | 82800 | 82700 | 97 |
| 397 | 20231206 | 120500 | 4958499100 | 82700 | 82600 | 82800 | 82600 | 59 |
| 398 | 20231206 | 120400 | 4953622100 | 82600 | 82600 | 82800 | 82600 | 18 |
| 399 | 20231206 | 120300 | 4952133900 | 82600 | 83000 | 83000 | 82600 | 209 |
| 400 | 20231206 | 120200 | 4934807200 | 82900 | 82900 | 83000 | 82000 | 3641 |
| 401 | 20231206 | 120100 | 4633949500 | 82900 | 82900 | 82900 | 82800 | 67 |
| 402 | 20231206 | 120000 | 4628397900 | 82900 | 82900 | 82900 | 82800 | 127 |
| 403 | 20231206 | 115900 | 4617876100 | 82900 | 82800 | 82900 | 82800 | 89 |
| 404 | 20231206 | 115800 | 4610502600 | 82800 | 82900 | 82900 | 82800 | 67 |
| 405 | 20231206 | 115700 | 4604952300 | 82800 | 82900 | 82900 | 82800 | 331 |
| 406 | 20231206 | 115600 | 4577516300 | 82900 | 82900 | 82900 | 82800 | 148 |
| 407 | 20231206 | 115500 | 4565254400 | 82900 | 82900 | 82900 | 82800 | 77 |
| 408 | 20231206 | 115400 | 4558873000 | 82900 | 82800 | 82900 | 82800 | 178 |
| 409 | 20231206 | 115300 | 4544124100 | 82900 | 82900 | 82900 | 82800 | 106 |
| 410 | 20231206 | 115200 | 4535340600 | 82900 | 82900 | 82900 | 82800 | 142 |
| 411 | 20231206 | 115100 | 4523573600 | 82900 | 82800 | 82900 | 82800 | 171 |
| 412 | 20231206 | 115000 | 4509405000 | 82900 | 82900 | 82900 | 82800 | 70 |
| 413 | 20231206 | 114900 | 4503604100 | 82900 | 82800 | 82900 | 82800 | 216 |
| 414 | 20231206 | 114800 | 4485712800 | 82900 | 82900 | 82900 | 82800 | 199 |
| 415 | 20231206 | 114700 | 4469220300 | 82800 | 82800 | 82900 | 82800 | 49 |
| 416 | 20231206 | 114600 | 4465162300 | 82800 | 82800 | 82900 | 82800 | 53 |
| 417 | 20231206 | 114500 | 4460773200 | 82800 | 82900 | 82900 | 82800 | 76 |
| 418 | 20231206 | 114400 | 4454479200 | 82800 | 82900 | 82900 | 82800 | 27 |
| 419 | 20231206 | 114300 | 4452243400 | 82900 | 82800 | 82900 | 82800 | 220 |
| 420 | 20231206 | 114200 | 4434012600 | 82800 | 82800 | 82900 | 82800 | 58 |
| 421 | 20231206 | 114100 | 4429209300 | 82800 | 82800 | 82900 | 82800 | 65 |
| 422 | 20231206 | 114000 | 4423826500 | 82800 | 82900 | 82900 | 82800 | 40 |
| 423 | 20231206 | 113900 | 4420514400 | 82800 | 82800 | 82900 | 82800 | 83 |
| 424 | 20231206 | 113800 | 4413641900 | 82800 | 82900 | 82900 | 82800 | 22 |
| 425 | 20231206 | 113700 | 4411820200 | 82800 | 82800 | 82900 | 82800 | 66 |
| 426 | 20231206 | 113600 | 4406355300 | 82800 | 82700 | 82800 | 82600 | 406 |
| 427 | 20231206 | 113500 | 4372776700 | 82700 | 83000 | 83000 | 82600 | 2524 |
| 428 | 20231206 | 113400 | 4163442600 | 83000 | 83000 | 83100 | 83000 | 89 |
| 429 | 20231206 | 113300 | 4156054100 | 83100 | 83100 | 83100 | 83000 | 72 |
| 430 | 20231206 | 113200 | 4150072900 | 83100 | 83100 | 83100 | 83000 | 273 |
| 431 | 20231206 | 113100 | 4127404300 | 83100 | 83100 | 83100 | 83000 | 298 |
| 432 | 20231206 | 113000 | 4102661900 | 83100 | 83100 | 83100 | 83000 | 129 |
| 433 | 20231206 | 112900 | 4091946500 | 83000 | 83000 | 83100 | 83000 | 116 |
| 434 | 20231206 | 112800 | 4082313200 | 83100 | 83100 | 83100 | 83000 | 125 |
| 435 | 20231206 | 112700 | 4071933100 | 83000 | 83000 | 83100 | 83000 | 171 |
| 436 | 20231206 | 112600 | 4057738700 | 83000 | 83100 | 83100 | 83000 | 199 |
| 437 | 20231206 | 112500 | 4041215900 | 83100 | 83000 | 83100 | 83000 | 92 |
| 438 | 20231206 | 112400 | 4033575200 | 83100 | 83100 | 83100 | 83000 | 128 |
| 439 | 20231206 | 112300 | 4022943400 | 83100 | 83100 | 83100 | 83000 | 118 |
| 440 | 20231206 | 112200 | 4013142700 | 83100 | 83000 | 83100 | 83000 | 163 |
| 441 | 20231206 | 112100 | 3999605900 | 83100 | 83100 | 83100 | 83000 | 449 |
| 442 | 20231206 | 112000 | 3962295200 | 83000 | 83100 | 83100 | 83000 | 135 |
| 443 | 20231206 | 111900 | 3951083800 | 83000 | 83000 | 83100 | 83000 | 155 |
| 444 | 20231206 | 111800 | 3938211700 | 83100 | 83100 | 83100 | 83000 | 72 |
| 445 | 20231206 | 111700 | 3932229500 | 83100 | 83100 | 83100 | 83000 | 173 |
| 446 | 20231206 | 111600 | 3917862300 | 83000 | 83100 | 83100 | 83000 | 57 |
| 447 | 20231206 | 111500 | 3913127500 | 83000 | 83100 | 83100 | 83000 | 176 |
| 448 | 20231206 | 111400 | 3898517100 | 83000 | 83100 | 83100 | 83000 | 85 |
| 449 | 20231206 | 111300 | 3891459000 | 83000 | 83000 | 83100 | 83000 | 61 |
| 450 | 20231206 | 111200 | 3886394500 | 83100 | 83100 | 83100 | 83000 | 75 |
| 451 | 20231206 | 111100 | 3880166500 | 83000 | 83000 | 83100 | 83000 | 108 |
| 452 | 20231206 | 111000 | 3871198700 | 83000 | 83100 | 83100 | 83000 | 73 |
| 453 | 20231206 | 110900 | 3865134800 | 83000 | 83100 | 83100 | 83000 | 141 |
| 454 | 20231206 | 110800 | 3853428000 | 83100 | 83100 | 83100 | 83000 | 121 |
| 455 | 20231206 | 110700 | 3843376300 | 83100 | 83000 | 83100 | 83000 | 135 |
| 456 | 20231206 | 110600 | 3832165600 | 83100 | 83000 | 83100 | 82900 | 617 |
| 457 | 20231206 | 110500 | 3780952100 | 83000 | 83000 | 83000 | 82900 | 178 |
| 458 | 20231206 | 110400 | 3766184200 | 82900 | 83000 | 83000 | 82900 | 110 |
| 459 | 20231206 | 110300 | 3757057900 | 83000 | 83000 | 83000 | 82900 | 760 |
| 460 | 20231206 | 110200 | 3693993900 | 82900 | 83000 | 83000 | 82900 | 122 |
| 461 | 20231206 | 110100 | 3683878400 | 83000 | 83000 | 83000 | 82900 | 25 |
| 462 | 20231206 | 110000 | 3681804600 | 83000 | 83000 | 83000 | 82900 | 120 |
| 463 | 20231206 | 105900 | 3671855300 | 82900 | 83000 | 83000 | 82900 | 867 |
| 464 | 20231206 | 105800 | 3599897200 | 83000 | 83100 | 83100 | 83000 | 139 |
| 465 | 20231206 | 105700 | 3588353900 | 83100 | 83000 | 83100 | 83000 | 122 |
| 466 | 20231206 | 105600 | 3578221000 | 83100 | 83100 | 83100 | 83000 | 112 |
| 467 | 20231206 | 105500 | 3568917700 | 83100 | 83100 | 83100 | 83000 | 89 |
| 468 | 20231206 | 105400 | 3561524300 | 83100 | 83100 | 83100 | 83000 | 141 |
| 469 | 20231206 | 105300 | 3549814700 | 83100 | 83100 | 83100 | 83000 | 64 |
| 470 | 20231206 | 105200 | 3544496400 | 83100 | 83000 | 83100 | 82900 | 806 |
| 471 | 20231206 | 105100 | 3477586700 | 83000 | 82900 | 83000 | 82900 | 260 |
| 472 | 20231206 | 105000 | 3456009400 | 83000 | 83000 | 83000 | 82900 | 234 |
| 473 | 20231206 | 104900 | 3436587500 | 83000 | 83000 | 83000 | 82900 | 76 |
| 474 | 20231206 | 104800 | 3430281900 | 83000 | 83000 | 83000 | 82900 | 193 |
| 475 | 20231206 | 104700 | 3414276500 | 83000 | 83000 | 83000 | 83000 | 61 |
| 476 | 20231206 | 104600 | 3409213500 | 83000 | 83000 | 83000 | 82900 | 79 |
| 477 | 20231206 | 104500 | 3402660800 | 82900 | 83000 | 83000 | 82900 | 36 |
| 478 | 20231206 | 104400 | 3399676200 | 83000 | 83000 | 83000 | 83000 | 22 |
| 479 | 20231206 | 104300 | 3397850200 | 83000 | 83000 | 83000 | 82900 | 141 |
| 480 | 20231206 | 104200 | 3386149700 | 83000 | 83000 | 83000 | 83000 | 1290 |
| 481 | 20231206 | 104100 | 3279079700 | 82900 | 83000 | 83000 | 82900 | 118 |
| 482 | 20231206 | 104000 | 3269290000 | 83000 | 82800 | 83000 | 82800 | 1474 |
| 483 | 20231206 | 103900 | 3147215200 | 82800 | 82700 | 82800 | 82700 | 42 |
| 484 | 20231206 | 103800 | 3143739000 | 82700 | 82800 | 82800 | 82700 | 95 |
| 485 | 20231206 | 103700 | 3135877400 | 82800 | 82700 | 82800 | 82700 | 109 |
| 486 | 20231206 | 103600 | 3126857800 | 82800 | 82800 | 82800 | 82800 | 45 |
| 487 | 20231206 | 103500 | 3123131800 | 82800 | 82800 | 82800 | 82700 | 49 |
| 488 | 20231206 | 103400 | 3119077900 | 82800 | 82700 | 82800 | 82700 | 79 |
| 489 | 20231206 | 103300 | 3112540000 | 82800 | 82800 | 82800 | 82800 | 616 |
| 490 | 20231206 | 103200 | 3061535200 | 82900 | 82900 | 82900 | 82800 | 30 |
| 491 | 20231206 | 103100 | 3059050700 | 82800 | 82900 | 82900 | 82800 | 648 |
| 492 | 20231206 | 103000 | 3005335900 | 82900 | 83000 | 83000 | 82900 | 558 |
| 493 | 20231206 | 102900 | 2959072700 | 83000 | 82900 | 83000 | 82900 | 104 |
| 494 | 20231206 | 102800 | 2950445000 | 83000 | 83000 | 83000 | 82900 | 106 |
| 495 | 20231206 | 102700 | 2941650300 | 83000 | 83000 | 83000 | 82900 | 77 |
| 496 | 20231206 | 102600 | 2935260200 | 83000 | 83000 | 83000 | 82900 | 101 |
| 497 | 20231206 | 102500 | 2926880300 | 83000 | 83000 | 83000 | 83000 | 65 |
| 498 | 20231206 | 102400 | 2921485300 | 83000 | 83000 | 83000 | 82900 | 169 |
| 499 | 20231206 | 102300 | 2907467800 | 83000 | 83000 | 83000 | 82900 | 79 |
| 500 | 20231206 | 102200 | 2900913200 | 83000 | 82900 | 83000 | 82900 | 108 |
| 501 | 20231206 | 102100 | 2891955300 | 82900 | 83000 | 83000 | 82900 | 98 |
| 502 | 20231206 | 102000 | 2883826600 | 83000 | 82800 | 83000 | 82700 | 1045 |
| 503 | 20231206 | 101900 | 2797303600 | 82800 | 82800 | 82800 | 82700 | 82 |
| 504 | 20231206 | 101800 | 2790514100 | 82700 | 82600 | 82800 | 82600 | 65 |
| 505 | 20231206 | 101700 | 2785137100 | 82700 | 83100 | 83100 | 82700 | 3091 |
| 506 | 20231206 | 101600 | 2528675200 | 83100 | 83100 | 83100 | 83000 | 121 |
| 507 | 20231206 | 101500 | 2518624600 | 83100 | 83100 | 83100 | 83000 | 128 |
| 508 | 20231206 | 101400 | 2507993200 | 83100 | 83000 | 83100 | 83000 | 159 |
| 509 | 20231206 | 101300 | 2494787100 | 83100 | 83100 | 83100 | 83000 | 363 |
| 510 | 20231206 | 101200 | 2464630600 | 83100 | 83100 | 83100 | 83000 | 275 |
| 511 | 20231206 | 101100 | 2441796100 | 83100 | 83100 | 83100 | 83000 | 111 |
| 512 | 20231206 | 101000 | 2432576400 | 83100 | 83100 | 83100 | 83000 | 106 |
| 513 | 20231206 | 100900 | 2423768800 | 83100 | 83100 | 83100 | 83000 | 210 |
| 514 | 20231206 | 100800 | 2406320300 | 83000 | 83000 | 83100 | 83000 | 1872 |
| 515 | 20231206 | 100700 | 2250919900 | 83000 | 83000 | 83000 | 82900 | 139 |
| 516 | 20231206 | 100600 | 2239389100 | 83000 | 82900 | 83000 | 82900 | 1228 |
| 517 | 20231206 | 100500 | 2137571500 | 82900 | 82900 | 82900 | 82800 | 82 |
| 518 | 20231206 | 100400 | 2130777400 | 82900 | 82900 | 82900 | 82800 | 170 |
| 519 | 20231206 | 100300 | 2116691600 | 82900 | 82900 | 82900 | 82800 | 214 |
| 520 | 20231206 | 100200 | 2098960900 | 82800 | 82900 | 82900 | 82800 | 149 |
| 521 | 20231206 | 100100 | 2086613600 | 82800 | 82900 | 82900 | 82800 | 246 |
| 522 | 20231206 | 100000 | 2066233100 | 82900 | 82900 | 82900 | 82800 | 209 |
| 523 | 20231206 | 095900 | 2048919300 | 82800 | 82900 | 82900 | 82800 | 119 |
| 524 | 20231206 | 095800 | 2039058100 | 82900 | 82900 | 82900 | 82800 | 199 |
| 525 | 20231206 | 095700 | 2022572100 | 82900 | 82800 | 82900 | 82800 | 664 |
| 526 | 20231206 | 095600 | 1967562200 | 82900 | 82900 | 82900 | 82800 | 134 |
| 527 | 20231206 | 095500 | 1956460000 | 82900 | 82800 | 82900 | 82800 | 213 |
| 528 | 20231206 | 095400 | 1938817900 | 82800 | 82900 | 83000 | 82800 | 1237 |
| 529 | 20231206 | 095300 | 1836296500 | 82900 | 83000 | 83000 | 82900 | 115 |
| 530 | 20231206 | 095200 | 1826756200 | 83000 | 83000 | 83000 | 82900 | 161 |
| 531 | 20231206 | 095100 | 1813399700 | 83000 | 83000 | 83000 | 82900 | 314 |
| 532 | 20231206 | 095000 | 1787357400 | 83000 | 83000 | 83000 | 82900 | 508 |
| 533 | 20231206 | 094900 | 1745236200 | 82900 | 83000 | 83000 | 82900 | 438 |
| 534 | 20231206 | 094800 | 1708917500 | 83000 | 83000 | 83000 | 83000 | 101 |
| 535 | 20231206 | 094700 | 1700534500 | 83000 | 83000 | 83000 | 82900 | 20 |
| 536 | 20231206 | 094600 | 1698875000 | 83000 | 82900 | 83000 | 82900 | 986 |
| 537 | 20231206 | 094500 | 1617109100 | 82800 | 82700 | 82800 | 82700 | 924 |
| 538 | 20231206 | 094400 | 1540622500 | 82700 | 82700 | 82700 | 82700 | 50 |
| 539 | 20231206 | 094300 | 1536487500 | 82700 | 82800 | 82800 | 82700 | 87 |
| 540 | 20231206 | 094200 | 1529287600 | 82800 | 82800 | 82800 | 82800 | 38 |
| 541 | 20231206 | 094100 | 1526141200 | 82900 | 82900 | 82900 | 82800 | 372 |
| 542 | 20231206 | 094000 | 1495330500 | 82800 | 83000 | 83000 | 82800 | 2818 |
| 543 | 20231206 | 093900 | 1261692700 | 82900 | 83000 | 83000 | 82900 | 180 |
| 544 | 20231206 | 093800 | 1246758700 | 82900 | 82900 | 83000 | 82900 | 152 |
| 545 | 20231206 | 093700 | 1234147900 | 83000 | 83000 | 83000 | 82900 | 126 |
| 546 | 20231206 | 093600 | 1223694700 | 83000 | 82900 | 83000 | 82900 | 82 |
| 547 | 20231206 | 093500 | 1216889700 | 83000 | 82900 | 83000 | 82800 | 901 |
| 548 | 20231206 | 093400 | 1142171700 | 82900 | 82800 | 82900 | 82800 | 69 |
| 549 | 20231206 | 093300 | 1136452900 | 82800 | 82800 | 82900 | 82800 | 64 |
| 550 | 20231206 | 093200 | 1131148600 | 82800 | 82800 | 82900 | 82700 | 2620 |
| 551 | 20231206 | 093100 | 914167400 | 82800 | 82800 | 82800 | 82700 | 693 |
| 552 | 20231206 | 093000 | 856796100 | 82700 | 82800 | 82800 | 82700 | 146 |
| 553 | 20231206 | 092900 | 844714500 | 82700 | 82700 | 82800 | 82700 | 123 |
| 554 | 20231206 | 092800 | 834536200 | 82800 | 82700 | 82800 | 82700 | 180 |
| 555 | 20231206 | 092700 | 819642800 | 82800 | 82700 | 82800 | 82700 | 67 |
| 556 | 20231206 | 092600 | 814098500 | 82800 | 82700 | 82800 | 82700 | 37 |
| 557 | 20231206 | 092500 | 811036400 | 82800 | 82700 | 82800 | 82700 | 29 |
| 558 | 20231206 | 092400 | 808636400 | 82700 | 82700 | 82800 | 82700 | 461 |
| 559 | 20231206 | 092300 | 770468200 | 82800 | 82700 | 82800 | 82700 | 38 |
| 560 | 20231206 | 092200 | 767323200 | 82700 | 82600 | 82800 | 82600 | 60 |
| 561 | 20231206 | 092100 | 762356400 | 82800 | 82600 | 82800 | 82600 | 21 |
| 562 | 20231206 | 092000 | 760620400 | 82700 | 82700 | 82800 | 82500 | 315 |
| 563 | 20231206 | 091900 | 734559600 | 82500 | 82700 | 82700 | 82500 | 455 |
| 564 | 20231206 | 091800 | 696933900 | 82500 | 82700 | 82700 | 82500 | 166 |
| 565 | 20231206 | 091700 | 683209100 | 82800 | 82600 | 82800 | 82300 | 1401 |
| 566 | 20231206 | 091600 | 567578400 | 82600 | 82600 | 82700 | 82500 | 374 |
| 567 | 20231206 | 091500 | 536685800 | 82700 | 82400 | 82700 | 82400 | 12 |
| 568 | 20231206 | 091400 | 535696400 | 82700 | 82800 | 82800 | 82300 | 1177 |
| 569 | 20231206 | 091300 | 438640500 | 82500 | 82800 | 82800 | 82500 | 221 |
| 570 | 20231206 | 091200 | 420348000 | 82400 | 82800 | 82800 | 82400 | 732 |
| 571 | 20231206 | 091100 | 359909700 | 82800 | 82500 | 82800 | 82500 | 699 |
| 572 | 20231206 | 091000 | 302102100 | 82600 | 82600 | 82800 | 82500 | 176 |
| 573 | 20231206 | 090900 | 287562200 | 82600 | 82600 | 82600 | 82500 | 415 |
| 574 | 20231206 | 090800 | 253291700 | 82600 | 82500 | 82700 | 82400 | 919 |
| 575 | 20231206 | 090700 | 177433200 | 82500 | 82500 | 82500 | 82400 | 86 |
| 576 | 20231206 | 090600 | 170344700 | 82500 | 82500 | 82500 | 82400 | 198 |
| 577 | 20231206 | 090500 | 154016800 | 82500 | 82500 | 82500 | 82400 | 18 |
| 578 | 20231206 | 090400 | 152531900 | 82400 | 82500 | 82500 | 82400 | 13 |
| 579 | 20231206 | 090300 | 151460400 | 82500 | 82400 | 82500 | 82400 | 200 |
| 580 | 20231206 | 090200 | 134975000 | 82400 | 82400 | 82500 | 82400 | 21 |
| 581 | 20231206 | 090100 | 133243100 | 82500 | 82400 | 82500 | 82300 | 193 |
| 582 | 20231206 | 090000 | 117336000 | 82400 | 82400 | 82400 | 82300 | 1424 |