31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 184500 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 7886 |
| 3 | 20231208 | 184400 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 4 | 20231208 | 184300 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 5 | 20231208 | 184200 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 6 | 20231208 | 184100 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 7 | 20231208 | 184000 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 8 | 20231208 | 183900 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 9 | 20231208 | 183800 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 10 | 20231208 | 183700 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 11 | 20231208 | 183600 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 12 | 20231208 | 183500 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 13 | 20231208 | 183400 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 14 | 20231208 | 183300 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 15 | 20231208 | 183200 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 16 | 20231208 | 183100 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 17 | 20231208 | 183000 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 18 | 20231208 | 182900 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 19 | 20231208 | 182800 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 20 | 20231208 | 182700 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 21 | 20231208 | 182600 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 22 | 20231208 | 182500 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 23 | 20231208 | 182400 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 24 | 20231208 | 182300 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 25 | 20231208 | 182200 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 26 | 20231208 | 182100 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 27 | 20231208 | 182000 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 28 | 20231208 | 181900 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 29 | 20231208 | 181800 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 30 | 20231208 | 181700 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 31 | 20231208 | 181600 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 32 | 20231208 | 181500 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 7886 |
| 33 | 20231208 | 181400 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 34 | 20231208 | 181300 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 35 | 20231208 | 181200 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 36 | 20231208 | 181100 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 37 | 20231208 | 181000 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 38 | 20231208 | 180900 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 39 | 20231208 | 180800 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 40 | 20231208 | 180700 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 41 | 20231208 | 180600 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 42 | 20231208 | 180500 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 43 | 20231208 | 180400 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 44 | 20231208 | 180300 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 45 | 20231208 | 180200 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 46 | 20231208 | 180100 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 47 | 20231208 | 180000 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 48 | 20231208 | 175900 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 49 | 20231208 | 175800 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 50 | 20231208 | 175700 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 51 | 20231208 | 175600 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 52 | 20231208 | 175500 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 53 | 20231208 | 175400 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 54 | 20231208 | 175300 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 55 | 20231208 | 175200 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 56 | 20231208 | 175100 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 57 | 20231208 | 175000 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 58 | 20231208 | 174900 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 59 | 20231208 | 174800 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 60 | 20231208 | 174700 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 61 | 20231208 | 174600 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 62 | 20231208 | 174500 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 7886 |
| 63 | 20231208 | 174400 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 64 | 20231208 | 174300 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 65 | 20231208 | 174200 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 66 | 20231208 | 174100 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 67 | 20231208 | 174000 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 68 | 20231208 | 173900 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 69 | 20231208 | 173800 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 70 | 20231208 | 173700 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 71 | 20231208 | 173600 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 72 | 20231208 | 173500 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 73 | 20231208 | 173400 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 74 | 20231208 | 173300 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 75 | 20231208 | 173200 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 76 | 20231208 | 173100 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 77 | 20231208 | 173000 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 78 | 20231208 | 172900 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 79 | 20231208 | 172800 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 80 | 20231208 | 172700 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 81 | 20231208 | 172600 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 82 | 20231208 | 172500 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 83 | 20231208 | 172400 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 84 | 20231208 | 172300 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 85 | 20231208 | 172200 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 86 | 20231208 | 172100 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 87 | 20231208 | 172000 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 88 | 20231208 | 171900 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 89 | 20231208 | 171800 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 90 | 20231208 | 171700 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 91 | 20231208 | 171600 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 92 | 20231208 | 171500 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 7886 |
| 93 | 20231208 | 171400 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 94 | 20231208 | 171300 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 95 | 20231208 | 171200 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 96 | 20231208 | 171100 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 97 | 20231208 | 171000 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 98 | 20231208 | 170900 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 99 | 20231208 | 170800 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 100 | 20231208 | 170700 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 101 | 20231208 | 170600 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 102 | 20231208 | 170500 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 103 | 20231208 | 170400 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 104 | 20231208 | 170300 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 105 | 20231208 | 170200 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 106 | 20231208 | 170100 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 107 | 20231208 | 170000 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 108 | 20231208 | 165900 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 109 | 20231208 | 165800 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 110 | 20231208 | 165700 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 111 | 20231208 | 165600 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 112 | 20231208 | 165500 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 113 | 20231208 | 165400 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 114 | 20231208 | 165300 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 115 | 20231208 | 165200 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 116 | 20231208 | 165100 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 117 | 20231208 | 165000 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 118 | 20231208 | 164900 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 119 | 20231208 | 164800 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 120 | 20231208 | 164700 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 121 | 20231208 | 164600 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 122 | 20231208 | 164500 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 7886 |
| 123 | 20231208 | 164400 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 124 | 20231208 | 164300 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 125 | 20231208 | 164200 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 126 | 20231208 | 164100 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 127 | 20231208 | 164000 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 128 | 20231208 | 163900 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 129 | 20231208 | 163800 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 130 | 20231208 | 163700 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 131 | 20231208 | 163600 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 132 | 20231208 | 163500 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 133 | 20231208 | 163400 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 134 | 20231208 | 163300 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 135 | 20231208 | 163200 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 136 | 20231208 | 163100 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 137 | 20231208 | 163000 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 138 | 20231208 | 162900 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 139 | 20231208 | 162800 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 140 | 20231208 | 162700 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 141 | 20231208 | 162600 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 142 | 20231208 | 162500 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 143 | 20231208 | 162400 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 144 | 20231208 | 162300 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 145 | 20231208 | 162200 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 146 | 20231208 | 162100 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 147 | 20231208 | 162000 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 148 | 20231208 | 161900 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 149 | 20231208 | 161800 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 150 | 20231208 | 161700 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 151 | 20231208 | 161600 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 152 | 20231208 | 161500 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 7886 |
| 153 | 20231208 | 161400 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 154 | 20231208 | 161300 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 155 | 20231208 | 161200 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 156 | 20231208 | 161100 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 157 | 20231208 | 161000 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 158 | 20231208 | 160900 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 159 | 20231208 | 160800 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 160 | 20231208 | 160700 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 161 | 20231208 | 160600 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 162 | 20231208 | 160500 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 163 | 20231208 | 160400 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 164 | 20231208 | 160300 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 165 | 20231208 | 160200 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 166 | 20231208 | 160100 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 167 | 20231208 | 160000 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 168 | 20231208 | 155900 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 169 | 20231208 | 155800 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 170 | 20231208 | 155700 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 171 | 20231208 | 155600 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 172 | 20231208 | 155500 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 173 | 20231208 | 155400 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 174 | 20231208 | 155300 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 175 | 20231208 | 155200 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 176 | 20231208 | 155100 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 177 | 20231208 | 155000 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 178 | 20231208 | 154900 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 179 | 20231208 | 154800 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 180 | 20231208 | 154700 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 181 | 20231208 | 154600 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 182 | 20231208 | 154500 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 7886 |
| 183 | 20231208 | 154400 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 184 | 20231208 | 154300 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 185 | 20231208 | 154200 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 186 | 20231208 | 154100 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 187 | 20231208 | 154000 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 188 | 20231208 | 153900 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 189 | 20231208 | 153800 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 190 | 20231208 | 153700 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 191 | 20231208 | 153600 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 192 | 20231208 | 153500 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 193 | 20231208 | 153400 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 194 | 20231208 | 153300 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 195 | 20231208 | 153200 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 196 | 20231208 | 153100 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 0 |
| 197 | 20231208 | 153000 | 8568635800 | 84900 | 84900 | 84900 | 84900 | 7886 |
| 198 | 20231208 | 152900 | 7899114400 | 85100 | 85100 | 85100 | 85100 | 0 |
| 199 | 20231208 | 152800 | 7899114400 | 85100 | 85100 | 85100 | 85100 | 0 |
| 200 | 20231208 | 152700 | 7899114400 | 85100 | 85100 | 85100 | 85100 | 0 |
| 201 | 20231208 | 152600 | 7899114400 | 85100 | 85100 | 85100 | 85100 | 0 |
| 202 | 20231208 | 152500 | 7899114400 | 85100 | 85100 | 85100 | 85100 | 0 |
| 203 | 20231208 | 152400 | 7899114400 | 85100 | 85100 | 85100 | 85100 | 0 |
| 204 | 20231208 | 152300 | 7899114400 | 85100 | 85100 | 85100 | 85100 | 0 |
| 205 | 20231208 | 152200 | 7899114400 | 85100 | 85100 | 85100 | 85100 | 0 |
| 206 | 20231208 | 152100 | 7899114400 | 85100 | 85100 | 85100 | 85100 | 0 |
| 207 | 20231208 | 152000 | 7899114400 | 85100 | 85100 | 85100 | 85100 | 0 |
| 208 | 20231208 | 151900 | 7899114400 | 85100 | 85200 | 85200 | 84900 | 205 |
| 209 | 20231208 | 151800 | 7881665300 | 85100 | 85100 | 85200 | 85100 | 584 |
| 210 | 20231208 | 151700 | 7831962600 | 85200 | 85200 | 85200 | 85100 | 377 |
| 211 | 20231208 | 151600 | 7799842900 | 85200 | 85100 | 85200 | 85000 | 711 |
| 212 | 20231208 | 151500 | 7739315000 | 85100 | 85100 | 85200 | 85000 | 205 |
| 213 | 20231208 | 151400 | 7721862500 | 85100 | 85200 | 85200 | 85000 | 333 |
| 214 | 20231208 | 151300 | 7693527600 | 85200 | 85100 | 85200 | 85000 | 378 |
| 215 | 20231208 | 151200 | 7661346000 | 85200 | 85000 | 85200 | 84900 | 304 |
| 216 | 20231208 | 151100 | 7635462700 | 85000 | 85000 | 85200 | 85000 | 341 |
| 217 | 20231208 | 151000 | 7606448900 | 85000 | 84900 | 85200 | 84900 | 246 |
| 218 | 20231208 | 150900 | 7585511400 | 85100 | 85100 | 85200 | 84900 | 663 |
| 219 | 20231208 | 150800 | 7529093000 | 85100 | 85000 | 85200 | 84900 | 254 |
| 220 | 20231208 | 150700 | 7507463000 | 85000 | 85100 | 85200 | 85000 | 479 |
| 221 | 20231208 | 150600 | 7466696000 | 85100 | 85100 | 85200 | 85000 | 292 |
| 222 | 20231208 | 150500 | 7441835700 | 85000 | 85200 | 85200 | 85000 | 376 |
| 223 | 20231208 | 150400 | 7409823300 | 85100 | 84900 | 85200 | 84900 | 362 |
| 224 | 20231208 | 150300 | 7379007600 | 85200 | 85100 | 85200 | 84900 | 726 |
| 225 | 20231208 | 150200 | 7317213000 | 84900 | 84900 | 85200 | 84800 | 352 |
| 226 | 20231208 | 150100 | 7287291100 | 85100 | 84800 | 85100 | 84800 | 329 |
| 227 | 20231208 | 150000 | 7259334100 | 84900 | 84900 | 85200 | 84800 | 243 |
| 228 | 20231208 | 145900 | 7238672700 | 85100 | 84900 | 85200 | 84700 | 355 |
| 229 | 20231208 | 145800 | 7208480900 | 85200 | 85000 | 85200 | 84700 | 458 |
| 230 | 20231208 | 145700 | 7169557800 | 85000 | 85000 | 85100 | 84700 | 357 |
| 231 | 20231208 | 145600 | 7139237900 | 84900 | 85000 | 85100 | 84800 | 474 |
| 232 | 20231208 | 145500 | 7098960300 | 85000 | 84900 | 85100 | 84800 | 218 |
| 233 | 20231208 | 145400 | 7080450700 | 84800 | 84900 | 85100 | 84800 | 319 |
| 234 | 20231208 | 145300 | 7053371000 | 84900 | 84700 | 85200 | 84700 | 254 |
| 235 | 20231208 | 145200 | 7031782200 | 84900 | 84900 | 85200 | 84800 | 350 |
| 236 | 20231208 | 145100 | 7002013900 | 84900 | 84900 | 85300 | 84800 | 576 |
| 237 | 20231208 | 145000 | 6953079300 | 84900 | 85200 | 85200 | 84900 | 329 |
| 238 | 20231208 | 144900 | 6925093000 | 85200 | 85200 | 85200 | 84900 | 376 |
| 239 | 20231208 | 144800 | 6893101000 | 85100 | 85000 | 85200 | 84900 | 354 |
| 240 | 20231208 | 144700 | 6862958000 | 85000 | 85100 | 85300 | 84900 | 207 |
| 241 | 20231208 | 144600 | 6845329500 | 85100 | 85300 | 85300 | 84900 | 228 |
| 242 | 20231208 | 144500 | 6825928400 | 85000 | 85300 | 85300 | 84800 | 406 |
| 243 | 20231208 | 144400 | 6791388800 | 84800 | 85100 | 85300 | 84800 | 289 |
| 244 | 20231208 | 144300 | 6766786000 | 85200 | 85100 | 85300 | 84800 | 870 |
| 245 | 20231208 | 144200 | 6692768600 | 85100 | 85000 | 85200 | 84800 | 344 |
| 246 | 20231208 | 144100 | 6663521000 | 85000 | 85000 | 85100 | 84800 | 489 |
| 247 | 20231208 | 144000 | 6621943000 | 84900 | 85000 | 85300 | 84900 | 198 |
| 248 | 20231208 | 143900 | 6605101200 | 85200 | 85000 | 85200 | 84800 | 253 |
| 249 | 20231208 | 143800 | 6583587300 | 85000 | 85000 | 85200 | 84800 | 481 |
| 250 | 20231208 | 143700 | 6542737100 | 85000 | 84900 | 85200 | 84800 | 341 |
| 251 | 20231208 | 143600 | 6513736000 | 84900 | 85200 | 85300 | 84800 | 268 |
| 252 | 20231208 | 143500 | 6490933000 | 85100 | 85100 | 85300 | 84800 | 328 |
| 253 | 20231208 | 143400 | 6463019600 | 84900 | 85200 | 85200 | 84800 | 396 |
| 254 | 20231208 | 143300 | 6429369300 | 85200 | 85100 | 85300 | 84900 | 237 |
| 255 | 20231208 | 143200 | 6409188500 | 85100 | 85100 | 85300 | 84900 | 199 |
| 256 | 20231208 | 143100 | 6392257900 | 85300 | 85200 | 85300 | 84900 | 552 |
| 257 | 20231208 | 143000 | 6345268400 | 85200 | 85100 | 85300 | 84900 | 177 |
| 258 | 20231208 | 142900 | 6330196400 | 84900 | 85100 | 85300 | 84900 | 255 |
| 259 | 20231208 | 142800 | 6308483500 | 85300 | 85100 | 85300 | 84900 | 378 |
| 260 | 20231208 | 142700 | 6276298900 | 85100 | 85200 | 85200 | 85000 | 265 |
| 261 | 20231208 | 142600 | 6253735700 | 85200 | 85200 | 85200 | 84800 | 339 |
| 262 | 20231208 | 142500 | 6224917700 | 85200 | 85100 | 85200 | 84900 | 246 |
| 263 | 20231208 | 142400 | 6203975900 | 85100 | 85100 | 85300 | 84900 | 352 |
| 264 | 20231208 | 142300 | 6174002600 | 85100 | 85200 | 85300 | 84900 | 184 |
| 265 | 20231208 | 142200 | 6158339400 | 85300 | 85200 | 85300 | 84900 | 374 |
| 266 | 20231208 | 142100 | 6126487800 | 85100 | 85100 | 85300 | 85000 | 370 |
| 267 | 20231208 | 142000 | 6094960000 | 85100 | 84900 | 85300 | 84900 | 369 |
| 268 | 20231208 | 141900 | 6063537800 | 85000 | 85100 | 85300 | 84900 | 223 |
| 269 | 20231208 | 141800 | 6044554900 | 85000 | 85100 | 85100 | 84800 | 226 |
| 270 | 20231208 | 141700 | 6025346700 | 85100 | 85300 | 85300 | 84900 | 304 |
| 271 | 20231208 | 141600 | 5999502800 | 85100 | 85100 | 85300 | 85000 | 276 |
| 272 | 20231208 | 141500 | 5975997000 | 85200 | 85100 | 85200 | 84900 | 348 |
| 273 | 20231208 | 141400 | 5946377400 | 85200 | 84900 | 85200 | 84900 | 188 |
| 274 | 20231208 | 141300 | 5930374200 | 85200 | 85200 | 85200 | 85000 | 249 |
| 275 | 20231208 | 141200 | 5909179200 | 85200 | 85000 | 85300 | 85000 | 225 |
| 276 | 20231208 | 141100 | 5890021900 | 84900 | 85100 | 85300 | 84900 | 315 |
| 277 | 20231208 | 141000 | 5863241400 | 85100 | 85200 | 85300 | 85000 | 442 |
| 278 | 20231208 | 140900 | 5825604000 | 85200 | 85100 | 85300 | 85100 | 184 |
| 279 | 20231208 | 140800 | 5809924500 | 85100 | 85100 | 85300 | 84900 | 391 |
| 280 | 20231208 | 140700 | 5776619500 | 85100 | 85100 | 85100 | 85000 | 165 |
| 281 | 20231208 | 140600 | 5762581800 | 85100 | 85100 | 85100 | 85000 | 327 |
| 282 | 20231208 | 140500 | 5734758200 | 85100 | 85100 | 85200 | 85000 | 326 |
| 283 | 20231208 | 140400 | 5707006300 | 85100 | 85100 | 85200 | 85000 | 285 |
| 284 | 20231208 | 140300 | 5682752600 | 85000 | 85100 | 85100 | 84900 | 232 |
| 285 | 20231208 | 140200 | 5663026700 | 85100 | 85100 | 85100 | 84900 | 322 |
| 286 | 20231208 | 140100 | 5635641700 | 85100 | 85100 | 85100 | 85000 | 291 |
| 287 | 20231208 | 140000 | 5610882900 | 85100 | 85100 | 85100 | 85000 | 134 |
| 288 | 20231208 | 135900 | 5599484400 | 85100 | 85100 | 85100 | 84900 | 306 |
| 289 | 20231208 | 135800 | 5573449200 | 85100 | 84900 | 85100 | 84900 | 200 |
| 290 | 20231208 | 135700 | 5556437900 | 85000 | 85000 | 85000 | 84900 | 206 |
| 291 | 20231208 | 135600 | 5538929500 | 85000 | 85200 | 85300 | 84900 | 530 |
| 292 | 20231208 | 135500 | 5493786300 | 85300 | 85200 | 85300 | 85100 | 525 |
| 293 | 20231208 | 135400 | 5449055600 | 85100 | 85200 | 85200 | 85100 | 271 |
| 294 | 20231208 | 135300 | 5425976200 | 85100 | 85100 | 85200 | 85000 | 122 |
| 295 | 20231208 | 135200 | 5415587000 | 85200 | 85200 | 85200 | 85000 | 297 |
| 296 | 20231208 | 135100 | 5390299600 | 85200 | 85000 | 85200 | 85000 | 363 |
| 297 | 20231208 | 135000 | 5359398300 | 85000 | 85100 | 85200 | 85000 | 328 |
| 298 | 20231208 | 134900 | 5331492200 | 85100 | 85200 | 85200 | 85000 | 174 |
| 299 | 20231208 | 134800 | 5316678100 | 85200 | 85300 | 85300 | 85000 | 266 |
| 300 | 20231208 | 134700 | 5294032700 | 85300 | 85200 | 85300 | 85100 | 436 |
| 301 | 20231208 | 134600 | 5256891700 | 85200 | 85200 | 85200 | 85100 | 169 |
| 302 | 20231208 | 134500 | 5242494700 | 85100 | 85100 | 85200 | 85100 | 204 |
| 303 | 20231208 | 134400 | 5225119900 | 85200 | 85100 | 85200 | 85100 | 236 |
| 304 | 20231208 | 134300 | 5205018000 | 85200 | 85200 | 85200 | 84900 | 162 |
| 305 | 20231208 | 134200 | 5191225300 | 85200 | 85200 | 85200 | 85000 | 262 |
| 306 | 20231208 | 134100 | 5168913300 | 85200 | 85000 | 85200 | 85000 | 165 |
| 307 | 20231208 | 134000 | 5154867800 | 85000 | 85200 | 85200 | 85000 | 350 |
| 308 | 20231208 | 133900 | 5125091000 | 85100 | 85200 | 85200 | 84900 | 466 |
| 309 | 20231208 | 133800 | 5085460100 | 85200 | 84900 | 85200 | 84800 | 697 |
| 310 | 20231208 | 133700 | 5026203600 | 84900 | 85100 | 85100 | 84800 | 164 |
| 311 | 20231208 | 133600 | 5012285300 | 85100 | 85000 | 85200 | 84900 | 193 |
| 312 | 20231208 | 133500 | 4995868500 | 84900 | 85100 | 85200 | 84900 | 186 |
| 313 | 20231208 | 133400 | 4980044100 | 85200 | 85100 | 85200 | 84900 | 384 |
| 314 | 20231208 | 133300 | 4947364200 | 85100 | 85000 | 85200 | 84900 | 192 |
| 315 | 20231208 | 133200 | 4931038200 | 85000 | 84900 | 85000 | 84800 | 162 |
| 316 | 20231208 | 133100 | 4917284400 | 84900 | 85100 | 85200 | 84800 | 382 |
| 317 | 20231208 | 133000 | 4884810400 | 85100 | 85000 | 85100 | 84900 | 169 |
| 318 | 20231208 | 132900 | 4870445400 | 84900 | 85200 | 85200 | 84900 | 208 |
| 319 | 20231208 | 132800 | 4852760500 | 85200 | 84900 | 85200 | 84900 | 205 |
| 320 | 20231208 | 132700 | 4835320200 | 85000 | 84900 | 85200 | 84800 | 309 |
| 321 | 20231208 | 132600 | 4809051500 | 84900 | 84900 | 85200 | 84800 | 152 |
| 322 | 20231208 | 132500 | 4796134700 | 85000 | 85100 | 85100 | 84900 | 192 |
| 323 | 20231208 | 132400 | 4779813400 | 85100 | 84900 | 85100 | 84900 | 334 |
| 324 | 20231208 | 132300 | 4751408400 | 84800 | 85000 | 85100 | 84800 | 173 |
| 325 | 20231208 | 132200 | 4736703400 | 85000 | 85000 | 85000 | 84900 | 178 |
| 326 | 20231208 | 132100 | 4721577400 | 85000 | 85100 | 85200 | 85000 | 171 |
| 327 | 20231208 | 132000 | 4707030800 | 85100 | 85000 | 85100 | 84900 | 350 |
| 328 | 20231208 | 131900 | 4677267900 | 85100 | 85000 | 85200 | 84900 | 128 |
| 329 | 20231208 | 131800 | 4666382000 | 85000 | 85100 | 85100 | 84900 | 194 |
| 330 | 20231208 | 131700 | 4649879800 | 85100 | 84900 | 85200 | 84900 | 350 |
| 331 | 20231208 | 131600 | 4620102900 | 84900 | 84900 | 85100 | 84800 | 85 |
| 332 | 20231208 | 131500 | 4612884200 | 84900 | 85100 | 85100 | 84800 | 222 |
| 333 | 20231208 | 131400 | 4594013800 | 85100 | 85000 | 85100 | 84900 | 178 |
| 334 | 20231208 | 131300 | 4578881700 | 85000 | 84900 | 85100 | 84900 | 428 |
| 335 | 20231208 | 131200 | 4542491200 | 84900 | 84900 | 85000 | 84800 | 89 |
| 336 | 20231208 | 131100 | 4534934200 | 84800 | 84900 | 85100 | 84800 | 409 |
| 337 | 20231208 | 131000 | 4500212200 | 84900 | 85000 | 85100 | 84900 | 296 |
| 338 | 20231208 | 130900 | 4475060100 | 85000 | 85100 | 85100 | 84900 | 327 |
| 339 | 20231208 | 130800 | 4447284300 | 85000 | 85100 | 85100 | 85000 | 166 |
| 340 | 20231208 | 130700 | 4433163900 | 84900 | 85000 | 85100 | 84900 | 254 |
| 341 | 20231208 | 130600 | 4411563500 | 85000 | 85000 | 85100 | 84900 | 276 |
| 342 | 20231208 | 130500 | 4388105900 | 85000 | 85100 | 85100 | 84900 | 201 |
| 343 | 20231208 | 130400 | 4371014000 | 85100 | 85100 | 85100 | 85000 | 222 |
| 344 | 20231208 | 130300 | 4352127400 | 85100 | 85100 | 85100 | 85000 | 183 |
| 345 | 20231208 | 130200 | 4336557000 | 85100 | 85200 | 85200 | 85000 | 171 |
| 346 | 20231208 | 130100 | 4322004300 | 85200 | 85100 | 85200 | 85000 | 562 |
| 347 | 20231208 | 130000 | 4274180400 | 85100 | 85100 | 85100 | 85000 | 203 |
| 348 | 20231208 | 125900 | 4256909500 | 85100 | 85100 | 85100 | 84900 | 296 |
| 349 | 20231208 | 125800 | 4231727100 | 85100 | 85100 | 85100 | 85000 | 133 |
| 350 | 20231208 | 125700 | 4220416500 | 85100 | 85000 | 85100 | 85000 | 218 |
| 351 | 20231208 | 125600 | 4201867900 | 85100 | 85000 | 85100 | 84900 | 771 |
| 352 | 20231208 | 125500 | 4136333800 | 85000 | 85000 | 85000 | 84900 | 237 |
| 353 | 20231208 | 125400 | 4116194400 | 85000 | 85000 | 85000 | 84900 | 191 |
| 354 | 20231208 | 125300 | 4099962800 | 85000 | 85000 | 85000 | 84900 | 179 |
| 355 | 20231208 | 125200 | 4084752100 | 84900 | 84900 | 85000 | 84800 | 215 |
| 356 | 20231208 | 125100 | 4066500400 | 84900 | 84900 | 84900 | 84800 | 207 |
| 357 | 20231208 | 125000 | 4048927400 | 84900 | 85000 | 85000 | 84800 | 207 |
| 358 | 20231208 | 124900 | 4031349000 | 85000 | 85000 | 85000 | 84900 | 275 |
| 359 | 20231208 | 124800 | 4007978400 | 85000 | 85000 | 85000 | 84700 | 179 |
| 360 | 20231208 | 124700 | 3992777900 | 85000 | 84800 | 85000 | 84700 | 316 |
| 361 | 20231208 | 124600 | 3965962300 | 84800 | 85000 | 85000 | 84700 | 182 |
| 362 | 20231208 | 124500 | 3950519400 | 85000 | 84800 | 85000 | 84700 | 281 |
| 363 | 20231208 | 124400 | 3926665800 | 84800 | 85000 | 85000 | 84700 | 165 |
| 364 | 20231208 | 124300 | 3912674900 | 85000 | 84900 | 85000 | 84700 | 289 |
| 365 | 20231208 | 124200 | 3888151900 | 84900 | 84700 | 84900 | 84700 | 127 |
| 366 | 20231208 | 124100 | 3877384900 | 84800 | 84900 | 85000 | 84700 | 282 |
| 367 | 20231208 | 124000 | 3853450500 | 84900 | 84800 | 84900 | 84800 | 131 |
| 368 | 20231208 | 123900 | 3842330200 | 84800 | 85000 | 85000 | 84800 | 224 |
| 369 | 20231208 | 123800 | 3823312300 | 85000 | 85000 | 85000 | 84700 | 212 |
| 370 | 20231208 | 123700 | 3805300900 | 85000 | 84800 | 85000 | 84700 | 185 |
| 371 | 20231208 | 123600 | 3789603300 | 84800 | 85000 | 85000 | 84700 | 116 |
| 372 | 20231208 | 123500 | 3779764900 | 85000 | 84800 | 85000 | 84700 | 173 |
| 373 | 20231208 | 123400 | 3765090200 | 84800 | 84800 | 85000 | 84700 | 251 |
| 374 | 20231208 | 123300 | 3743794400 | 84800 | 84800 | 84900 | 84700 | 200 |
| 375 | 20231208 | 123200 | 3726825100 | 84900 | 84800 | 84900 | 84800 | 286 |
| 376 | 20231208 | 123100 | 3702558100 | 84800 | 84800 | 84900 | 84700 | 116 |
| 377 | 20231208 | 123000 | 3692715000 | 84800 | 84800 | 84900 | 84700 | 353 |
| 378 | 20231208 | 122900 | 3662765100 | 84800 | 84700 | 84900 | 84600 | 93 |
| 379 | 20231208 | 122800 | 3654882100 | 84700 | 84900 | 84900 | 84600 | 241 |
| 380 | 20231208 | 122700 | 3634455400 | 84900 | 84900 | 84900 | 84600 | 350 |
| 381 | 20231208 | 122600 | 3604780000 | 84900 | 84800 | 84900 | 84500 | 329 |
| 382 | 20231208 | 122500 | 3576883800 | 84800 | 84700 | 84800 | 84600 | 291 |
| 383 | 20231208 | 122400 | 3552216900 | 84700 | 84800 | 84900 | 84500 | 252 |
| 384 | 20231208 | 122300 | 3530865200 | 84800 | 84600 | 84900 | 84500 | 211 |
| 385 | 20231208 | 122200 | 3513017700 | 84600 | 84700 | 84800 | 84500 | 224 |
| 386 | 20231208 | 122100 | 3494054600 | 84700 | 84700 | 84900 | 84600 | 202 |
| 387 | 20231208 | 122000 | 3476939500 | 84700 | 84700 | 84700 | 84500 | 158 |
| 388 | 20231208 | 121900 | 3463563200 | 84500 | 84900 | 84900 | 84500 | 401 |
| 389 | 20231208 | 121800 | 3429607200 | 84900 | 84700 | 84900 | 84600 | 228 |
| 390 | 20231208 | 121700 | 3410288600 | 84700 | 84700 | 84900 | 84600 | 247 |
| 391 | 20231208 | 121600 | 3389360100 | 84700 | 84700 | 84700 | 84600 | 204 |
| 392 | 20231208 | 121500 | 3372084600 | 84700 | 84800 | 84900 | 84700 | 104 |
| 393 | 20231208 | 121400 | 3363268000 | 84900 | 84900 | 84900 | 84800 | 132 |
| 394 | 20231208 | 121300 | 3352064800 | 84900 | 84900 | 84900 | 84600 | 266 |
| 395 | 20231208 | 121200 | 3329496600 | 84900 | 84600 | 84900 | 84600 | 359 |
| 396 | 20231208 | 121100 | 3299074900 | 84700 | 84900 | 84900 | 84600 | 280 |
| 397 | 20231208 | 121000 | 3275326700 | 84900 | 84900 | 84900 | 84700 | 363 |
| 398 | 20231208 | 120900 | 3244547300 | 84900 | 84700 | 85000 | 84600 | 242 |
| 399 | 20231208 | 120800 | 3224020300 | 84700 | 84800 | 84900 | 84700 | 95 |
| 400 | 20231208 | 120700 | 3215963800 | 84800 | 84800 | 85000 | 84600 | 177 |
| 401 | 20231208 | 120600 | 3200952200 | 84800 | 84800 | 84900 | 84700 | 272 |
| 402 | 20231208 | 120500 | 3177866500 | 84900 | 84700 | 84900 | 84600 | 132 |
| 403 | 20231208 | 120400 | 3166674900 | 84900 | 84700 | 84900 | 84600 | 190 |
| 404 | 20231208 | 120300 | 3150575000 | 84800 | 84500 | 84900 | 84400 | 227 |
| 405 | 20231208 | 120200 | 3131388500 | 84500 | 84700 | 85000 | 84500 | 249 |
| 406 | 20231208 | 120100 | 3110288600 | 84700 | 84700 | 84800 | 84400 | 354 |
| 407 | 20231208 | 120000 | 3080360600 | 84700 | 84900 | 84900 | 84500 | 284 |
| 408 | 20231208 | 115900 | 3056304200 | 84900 | 84800 | 84900 | 84600 | 232 |
| 409 | 20231208 | 115800 | 3036625600 | 84800 | 84900 | 84900 | 84600 | 106 |
| 410 | 20231208 | 115700 | 3027638800 | 84800 | 84700 | 84900 | 84600 | 207 |
| 411 | 20231208 | 115600 | 3010095600 | 84600 | 84700 | 84900 | 84500 | 252 |
| 412 | 20231208 | 115500 | 2988773300 | 84800 | 84900 | 85000 | 84600 | 239 |
| 413 | 20231208 | 115400 | 2968528100 | 84900 | 84800 | 85000 | 84700 | 133 |
| 414 | 20231208 | 115300 | 2957250100 | 84800 | 84900 | 84900 | 84600 | 248 |
| 415 | 20231208 | 115200 | 2936233600 | 84900 | 84700 | 85000 | 84600 | 191 |
| 416 | 20231208 | 115100 | 2920039300 | 84700 | 85000 | 85000 | 84500 | 271 |
| 417 | 20231208 | 115000 | 2897086100 | 84900 | 84700 | 84900 | 84600 | 213 |
| 418 | 20231208 | 114900 | 2879041400 | 84700 | 84900 | 85000 | 84500 | 434 |
| 419 | 20231208 | 114800 | 2842275100 | 84900 | 84800 | 84900 | 84700 | 184 |
| 420 | 20231208 | 114700 | 2826671400 | 84800 | 84900 | 84900 | 84700 | 124 |
| 421 | 20231208 | 114600 | 2816148400 | 84900 | 84800 | 84900 | 84700 | 344 |
| 422 | 20231208 | 114500 | 2786976300 | 84800 | 84800 | 84800 | 84600 | 102 |
| 423 | 20231208 | 114400 | 2778333100 | 84800 | 84900 | 84900 | 84700 | 194 |
| 424 | 20231208 | 114300 | 2761871800 | 84700 | 84900 | 84900 | 84500 | 334 |
| 425 | 20231208 | 114200 | 2733596500 | 84900 | 84700 | 84900 | 84400 | 279 |
| 426 | 20231208 | 114100 | 2709984800 | 84700 | 84800 | 84900 | 84500 | 200 |
| 427 | 20231208 | 114000 | 2693057700 | 84700 | 84900 | 84900 | 84600 | 197 |
| 428 | 20231208 | 113900 | 2676372500 | 84800 | 84700 | 84900 | 84600 | 146 |
| 429 | 20231208 | 113800 | 2663997600 | 84700 | 84600 | 84900 | 84500 | 108 |
| 430 | 20231208 | 113700 | 2654839900 | 84600 | 84700 | 84900 | 84600 | 330 |
| 431 | 20231208 | 113600 | 2626865000 | 84600 | 84700 | 84900 | 84500 | 151 |
| 432 | 20231208 | 113500 | 2614074900 | 84700 | 84700 | 84900 | 84500 | 224 |
| 433 | 20231208 | 113400 | 2595106100 | 84700 | 84800 | 84800 | 84500 | 435 |
| 434 | 20231208 | 113300 | 2558275400 | 84800 | 84600 | 84800 | 84500 | 140 |
| 435 | 20231208 | 113200 | 2546415000 | 84600 | 84600 | 84800 | 84500 | 244 |
| 436 | 20231208 | 113100 | 2525765100 | 84600 | 84600 | 84700 | 84500 | 209 |
| 437 | 20231208 | 113000 | 2508082000 | 84700 | 84800 | 84800 | 84400 | 336 |
| 438 | 20231208 | 112900 | 2479655000 | 84800 | 84600 | 84800 | 84500 | 398 |
| 439 | 20231208 | 112800 | 2445976600 | 84500 | 84500 | 84700 | 84500 | 90 |
| 440 | 20231208 | 112700 | 2438362500 | 84600 | 84500 | 84600 | 84400 | 142 |
| 441 | 20231208 | 112600 | 2426359500 | 84500 | 84600 | 84600 | 84400 | 153 |
| 442 | 20231208 | 112500 | 2413430000 | 84600 | 84600 | 84600 | 84500 | 250 |
| 443 | 20231208 | 112400 | 2392290000 | 84500 | 84600 | 84800 | 84500 | 152 |
| 444 | 20231208 | 112300 | 2379429600 | 84600 | 84700 | 84800 | 84500 | 232 |
| 445 | 20231208 | 112200 | 2359801600 | 84800 | 84600 | 84800 | 84500 | 250 |
| 446 | 20231208 | 112100 | 2338652600 | 84600 | 84600 | 84800 | 84500 | 338 |
| 447 | 20231208 | 112000 | 2310033500 | 84600 | 84900 | 85000 | 84600 | 167 |
| 448 | 20231208 | 111900 | 2295872400 | 84900 | 85000 | 85000 | 84700 | 146 |
| 449 | 20231208 | 111800 | 2283484700 | 85000 | 84800 | 85000 | 84700 | 217 |
| 450 | 20231208 | 111700 | 2265060600 | 85000 | 84700 | 85000 | 84600 | 129 |
| 451 | 20231208 | 111600 | 2254126100 | 84700 | 84800 | 84900 | 84700 | 232 |
| 452 | 20231208 | 111500 | 2234456500 | 84800 | 84800 | 85000 | 84700 | 249 |
| 453 | 20231208 | 111400 | 2213341600 | 84900 | 84900 | 84900 | 84800 | 151 |
| 454 | 20231208 | 111300 | 2200527400 | 84900 | 85000 | 85000 | 84900 | 140 |
| 455 | 20231208 | 111200 | 2188634000 | 85000 | 84900 | 85000 | 84800 | 211 |
| 456 | 20231208 | 111100 | 2170708800 | 84900 | 84900 | 84900 | 84800 | 108 |
| 457 | 20231208 | 111000 | 2161541500 | 84900 | 84900 | 84900 | 84800 | 113 |
| 458 | 20231208 | 110900 | 2151950800 | 84800 | 84900 | 84900 | 84800 | 224 |
| 459 | 20231208 | 110800 | 2132939700 | 84900 | 85000 | 85000 | 84700 | 298 |
| 460 | 20231208 | 110700 | 2107653300 | 85000 | 84800 | 85000 | 84700 | 1640 |
| 461 | 20231208 | 110600 | 1968431500 | 84800 | 84800 | 84800 | 84700 | 164 |
| 462 | 20231208 | 110500 | 1954527600 | 84800 | 84800 | 84800 | 84700 | 163 |
| 463 | 20231208 | 110400 | 1940706600 | 84700 | 84800 | 84900 | 84700 | 230 |
| 464 | 20231208 | 110300 | 1921196500 | 84800 | 84800 | 84800 | 84700 | 326 |
| 465 | 20231208 | 110200 | 1893556500 | 84800 | 84800 | 84800 | 84700 | 179 |
| 466 | 20231208 | 110100 | 1878381700 | 84800 | 84800 | 84800 | 84700 | 139 |
| 467 | 20231208 | 110000 | 1866599100 | 84800 | 84700 | 84800 | 84600 | 359 |
| 468 | 20231208 | 105900 | 1836186600 | 84700 | 84700 | 84700 | 84600 | 129 |
| 469 | 20231208 | 105800 | 1825263300 | 84700 | 84700 | 84700 | 84600 | 332 |
| 470 | 20231208 | 105700 | 1797157800 | 84700 | 84700 | 84700 | 84600 | 110 |
| 471 | 20231208 | 105600 | 1787844300 | 84700 | 84700 | 84700 | 84600 | 155 |
| 472 | 20231208 | 105500 | 1774717100 | 84700 | 84700 | 84700 | 84600 | 181 |
| 473 | 20231208 | 105400 | 1759388000 | 84700 | 84700 | 84700 | 84600 | 67 |
| 474 | 20231208 | 105300 | 1753715500 | 84700 | 84700 | 84700 | 84700 | 97 |
| 475 | 20231208 | 105200 | 1745499600 | 84600 | 84700 | 84700 | 84600 | 174 |
| 476 | 20231208 | 105100 | 1730763600 | 84700 | 84700 | 84700 | 84600 | 148 |
| 477 | 20231208 | 105000 | 1718230700 | 84600 | 84700 | 84700 | 84600 | 59 |
| 478 | 20231208 | 104900 | 1713235300 | 84700 | 84600 | 84700 | 84500 | 571 |
| 479 | 20231208 | 104800 | 1664926100 | 84600 | 84600 | 84600 | 84500 | 209 |
| 480 | 20231208 | 104700 | 1647244900 | 84600 | 84600 | 84600 | 84500 | 84 |
| 481 | 20231208 | 104600 | 1640139500 | 84600 | 84600 | 84600 | 84500 | 106 |
| 482 | 20231208 | 104500 | 1631174100 | 84600 | 84600 | 84600 | 84500 | 179 |
| 483 | 20231208 | 104400 | 1616031800 | 84600 | 84600 | 84600 | 84500 | 154 |
| 484 | 20231208 | 104300 | 1603005200 | 84600 | 84500 | 84600 | 84500 | 121 |
| 485 | 20231208 | 104200 | 1592770400 | 84600 | 84600 | 84600 | 84500 | 182 |
| 486 | 20231208 | 104100 | 1577373600 | 84600 | 84500 | 84600 | 84500 | 144 |
| 487 | 20231208 | 104000 | 1565192700 | 84600 | 84600 | 84600 | 84500 | 106 |
| 488 | 20231208 | 103900 | 1556228000 | 84500 | 84600 | 84600 | 84500 | 88 |
| 489 | 20231208 | 103800 | 1548785500 | 84600 | 84600 | 84700 | 84500 | 588 |
| 490 | 20231208 | 103700 | 1499036700 | 84600 | 84600 | 84600 | 84500 | 114 |
| 491 | 20231208 | 103600 | 1489393200 | 84600 | 84600 | 84600 | 84500 | 89 |
| 492 | 20231208 | 103500 | 1481864500 | 84600 | 84600 | 84600 | 84500 | 240 |
| 493 | 20231208 | 103400 | 1461562100 | 84600 | 84600 | 84600 | 84500 | 163 |
| 494 | 20231208 | 103300 | 1447773900 | 84600 | 84600 | 84600 | 84500 | 95 |
| 495 | 20231208 | 103200 | 1439737400 | 84600 | 84600 | 84600 | 84500 | 77 |
| 496 | 20231208 | 103100 | 1433223500 | 84600 | 84600 | 84600 | 84500 | 194 |
| 497 | 20231208 | 103000 | 1416813300 | 84600 | 84600 | 84600 | 84500 | 92 |
| 498 | 20231208 | 102900 | 1409031300 | 84500 | 84600 | 84600 | 84500 | 106 |
| 499 | 20231208 | 102800 | 1400067800 | 84600 | 84600 | 84600 | 84500 | 297 |
| 500 | 20231208 | 102700 | 1374955700 | 84600 | 84500 | 84600 | 84500 | 173 |
| 501 | 20231208 | 102600 | 1360326500 | 84600 | 84600 | 84600 | 84500 | 98 |
| 502 | 20231208 | 102500 | 1352038300 | 84600 | 84600 | 84600 | 84500 | 80 |
| 503 | 20231208 | 102400 | 1345271000 | 84600 | 84600 | 84600 | 84500 | 182 |
| 504 | 20231208 | 102300 | 1329874500 | 84500 | 84600 | 84600 | 84500 | 107 |
| 505 | 20231208 | 102200 | 1320824300 | 84600 | 84600 | 84700 | 84400 | 349 |
| 506 | 20231208 | 102100 | 1291313000 | 84600 | 84500 | 84600 | 84200 | 816 |
| 507 | 20231208 | 102000 | 1222376200 | 84500 | 84500 | 84500 | 84400 | 110 |
| 508 | 20231208 | 101900 | 1213084300 | 84500 | 84500 | 84500 | 84400 | 131 |
| 509 | 20231208 | 101800 | 1202015400 | 84500 | 84500 | 84500 | 84400 | 185 |
| 510 | 20231208 | 101700 | 1186385800 | 84500 | 84400 | 84500 | 84400 | 208 |
| 511 | 20231208 | 101600 | 1168811000 | 84500 | 84500 | 84500 | 84200 | 171 |
| 512 | 20231208 | 101500 | 1154392200 | 84500 | 84500 | 84600 | 84200 | 267 |
| 513 | 20231208 | 101400 | 1131867900 | 84600 | 84300 | 84600 | 84200 | 292 |
| 514 | 20231208 | 101300 | 1107217900 | 84300 | 84600 | 84700 | 84200 | 110 |
| 515 | 20231208 | 101200 | 1097926200 | 84600 | 84500 | 84600 | 84500 | 171 |
| 516 | 20231208 | 101100 | 1083466800 | 84600 | 84600 | 84700 | 84600 | 184 |
| 517 | 20231208 | 101000 | 1067887700 | 84600 | 84700 | 84700 | 84500 | 157 |
| 518 | 20231208 | 100900 | 1054604400 | 84700 | 84500 | 84700 | 84400 | 388 |
| 519 | 20231208 | 100800 | 1021791400 | 84500 | 84700 | 84700 | 84400 | 126 |
| 520 | 20231208 | 100700 | 1011132300 | 84700 | 84400 | 84700 | 84400 | 381 |
| 521 | 20231208 | 100600 | 978916300 | 84500 | 84600 | 84600 | 84500 | 259 |
| 522 | 20231208 | 100500 | 957021500 | 84600 | 84500 | 84600 | 84500 | 185 |
| 523 | 20231208 | 100400 | 941378000 | 84500 | 84400 | 84500 | 84400 | 477 |
| 524 | 20231208 | 100300 | 901098300 | 84400 | 84400 | 84400 | 84300 | 84 |
| 525 | 20231208 | 100200 | 894009800 | 84400 | 84300 | 84400 | 84300 | 163 |
| 526 | 20231208 | 100100 | 880259800 | 84400 | 84300 | 84400 | 84200 | 294 |
| 527 | 20231208 | 100000 | 855455700 | 84300 | 84200 | 84300 | 84100 | 287 |
| 528 | 20231208 | 095900 | 831291400 | 84200 | 84200 | 84200 | 84100 | 82 |
| 529 | 20231208 | 095800 | 824388500 | 84200 | 84200 | 84200 | 84100 | 90 |
| 530 | 20231208 | 095700 | 816811200 | 84200 | 84100 | 84300 | 84000 | 207 |
| 531 | 20231208 | 095600 | 799391200 | 84200 | 84300 | 84300 | 84200 | 72 |
| 532 | 20231208 | 095500 | 793324800 | 84300 | 84300 | 84300 | 84000 | 204 |
| 533 | 20231208 | 095400 | 776156300 | 84300 | 84200 | 84300 | 84100 | 252 |
| 534 | 20231208 | 095300 | 754933300 | 84200 | 84200 | 84200 | 83900 | 106 |
| 535 | 20231208 | 095200 | 746014300 | 84200 | 84200 | 84200 | 84000 | 229 |
| 536 | 20231208 | 095100 | 726752600 | 84100 | 84000 | 84200 | 83900 | 215 |
| 537 | 20231208 | 095000 | 708687900 | 84000 | 83900 | 84000 | 83900 | 332 |
| 538 | 20231208 | 094900 | 680814800 | 83900 | 84000 | 84000 | 83800 | 68 |
| 539 | 20231208 | 094800 | 675108000 | 84000 | 83800 | 84000 | 83800 | 147 |
| 540 | 20231208 | 094700 | 662779500 | 83800 | 83800 | 84000 | 83700 | 347 |
| 541 | 20231208 | 094600 | 633694300 | 83800 | 83700 | 83800 | 83600 | 67 |
| 542 | 20231208 | 094500 | 628085800 | 83700 | 83700 | 83700 | 83600 | 95 |
| 543 | 20231208 | 094400 | 620136900 | 83700 | 83700 | 83900 | 83600 | 310 |
| 544 | 20231208 | 094300 | 594175400 | 83800 | 83700 | 83800 | 83600 | 119 |
| 545 | 20231208 | 094200 | 584208900 | 83700 | 83800 | 83800 | 83600 | 28 |
| 546 | 20231208 | 094100 | 581864600 | 83700 | 83800 | 83800 | 83700 | 66 |
| 547 | 20231208 | 094000 | 576336500 | 83800 | 83500 | 83800 | 83500 | 564 |
| 548 | 20231208 | 093900 | 529141600 | 83600 | 83600 | 83600 | 83500 | 6 |
| 549 | 20231208 | 093800 | 528640300 | 83600 | 83600 | 83600 | 83500 | 27 |
| 550 | 20231208 | 093700 | 526383400 | 83600 | 83600 | 83800 | 83500 | 245 |
| 551 | 20231208 | 093600 | 505900600 | 83500 | 83600 | 83600 | 83500 | 46 |
| 552 | 20231208 | 093500 | 502057300 | 83600 | 83500 | 83600 | 83500 | 34 |
| 553 | 20231208 | 093400 | 499215600 | 83500 | 83600 | 83800 | 83500 | 282 |
| 554 | 20231208 | 093300 | 475629200 | 83700 | 83700 | 83700 | 83600 | 344 |
| 555 | 20231208 | 093200 | 446860200 | 83600 | 83700 | 83700 | 83600 | 36 |
| 556 | 20231208 | 093100 | 443847400 | 83700 | 83900 | 83900 | 83600 | 576 |
| 557 | 20231208 | 093000 | 395612200 | 83900 | 83900 | 83900 | 83800 | 105 |
| 558 | 20231208 | 092900 | 386807800 | 83900 | 83900 | 83900 | 83800 | 45 |
| 559 | 20231208 | 092800 | 383032500 | 83900 | 83900 | 83900 | 83800 | 45 |
| 560 | 20231208 | 092700 | 379258900 | 83900 | 83900 | 83900 | 83800 | 25 |
| 561 | 20231208 | 092600 | 377161500 | 83800 | 83900 | 83900 | 83800 | 66 |
| 562 | 20231208 | 092500 | 371626700 | 83900 | 83900 | 84000 | 83700 | 112 |
| 563 | 20231208 | 092400 | 362237100 | 84000 | 84000 | 84000 | 83900 | 79 |
| 564 | 20231208 | 092300 | 355605500 | 84000 | 83800 | 84000 | 83800 | 140 |
| 565 | 20231208 | 092200 | 343867100 | 83800 | 83800 | 83800 | 83700 | 52 |
| 566 | 20231208 | 092100 | 339510700 | 83800 | 83800 | 83800 | 83800 | 27 |
| 567 | 20231208 | 092000 | 337248100 | 83800 | 83700 | 83800 | 83700 | 26 |
| 568 | 20231208 | 091900 | 335069400 | 83800 | 83700 | 83800 | 83700 | 579 |
| 569 | 20231208 | 091800 | 286592500 | 83800 | 84000 | 84000 | 83700 | 73 |
| 570 | 20231208 | 091700 | 280471000 | 84000 | 83900 | 84000 | 83600 | 1094 |
| 571 | 20231208 | 091600 | 188771300 | 84000 | 83900 | 84000 | 83900 | 123 |
| 572 | 20231208 | 091500 | 178440500 | 84000 | 84000 | 84000 | 83900 | 155 |
| 573 | 20231208 | 091400 | 165429500 | 84000 | 84100 | 84100 | 84000 | 26 |
| 574 | 20231208 | 091300 | 163243400 | 84100 | 84000 | 84100 | 84000 | 49 |
| 575 | 20231208 | 091200 | 159125100 | 84100 | 84100 | 84100 | 84100 | 25 |
| 576 | 20231208 | 091100 | 157022600 | 84100 | 84100 | 84100 | 84000 | 110 |
| 577 | 20231208 | 091000 | 147779600 | 84100 | 84100 | 84100 | 84000 | 28 |
| 578 | 20231208 | 090900 | 145425600 | 84100 | 84100 | 84100 | 84000 | 25 |
| 579 | 20231208 | 090800 | 143323400 | 84100 | 84100 | 84100 | 84100 | 16 |
| 580 | 20231208 | 090700 | 141977800 | 84100 | 84000 | 84100 | 84000 | 95 |
| 581 | 20231208 | 090600 | 133995800 | 84000 | 84100 | 84200 | 84000 | 16 |
| 582 | 20231208 | 090500 | 132649900 | 84100 | 83900 | 84400 | 83900 | 366 |
| 583 | 20231208 | 090400 | 101890900 | 84200 | 84200 | 84200 | 84200 | 122 |
| 584 | 20231208 | 090300 | 91618500 | 84400 | 83700 | 84500 | 83700 | 531 |
| 585 | 20231208 | 090200 | 46983000 | 83800 | 83700 | 84000 | 83700 | 56 |
| 586 | 20231208 | 090100 | 42288500 | 84000 | 83800 | 84000 | 83700 | 55 |
| 587 | 20231208 | 090000 | 37679400 | 84100 | 84300 | 84400 | 83700 | 447 |