31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 183700 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 5091 |
| 3 | 20231211 | 183600 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 4 | 20231211 | 183500 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 5 | 20231211 | 183400 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 6 | 20231211 | 183300 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 7 | 20231211 | 183200 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 8 | 20231211 | 183100 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 9 | 20231211 | 183000 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 10 | 20231211 | 182900 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 11 | 20231211 | 182800 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 12 | 20231211 | 182700 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 13 | 20231211 | 182600 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 14 | 20231211 | 182500 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 15 | 20231211 | 182400 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 16 | 20231211 | 182300 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 17 | 20231211 | 182200 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 18 | 20231211 | 182100 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 19 | 20231211 | 182000 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 20 | 20231211 | 181900 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 21 | 20231211 | 181800 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 22 | 20231211 | 181700 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 23 | 20231211 | 181600 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 24 | 20231211 | 181500 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 25 | 20231211 | 181400 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 26 | 20231211 | 181300 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 27 | 20231211 | 181200 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 28 | 20231211 | 181100 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 29 | 20231211 | 181000 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 30 | 20231211 | 180900 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 31 | 20231211 | 180800 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 32 | 20231211 | 180700 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 5091 |
| 33 | 20231211 | 180600 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 34 | 20231211 | 180500 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 35 | 20231211 | 180400 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 36 | 20231211 | 180300 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 37 | 20231211 | 180200 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 38 | 20231211 | 180100 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 39 | 20231211 | 180000 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 40 | 20231211 | 175900 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 41 | 20231211 | 175800 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 42 | 20231211 | 175700 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 43 | 20231211 | 175600 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 44 | 20231211 | 175500 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 45 | 20231211 | 175400 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 46 | 20231211 | 175300 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 47 | 20231211 | 175200 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 48 | 20231211 | 175100 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 49 | 20231211 | 175000 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 50 | 20231211 | 174900 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 51 | 20231211 | 174800 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 52 | 20231211 | 174700 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 53 | 20231211 | 174600 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 54 | 20231211 | 174500 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 55 | 20231211 | 174400 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 56 | 20231211 | 174300 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 57 | 20231211 | 174200 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 58 | 20231211 | 174100 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 59 | 20231211 | 174000 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 60 | 20231211 | 173900 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 61 | 20231211 | 173800 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 62 | 20231211 | 173700 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 5091 |
| 63 | 20231211 | 173600 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 64 | 20231211 | 173500 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 65 | 20231211 | 173400 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 66 | 20231211 | 173300 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 67 | 20231211 | 173200 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 68 | 20231211 | 173100 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 69 | 20231211 | 173000 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 70 | 20231211 | 172900 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 71 | 20231211 | 172800 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 72 | 20231211 | 172700 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 73 | 20231211 | 172600 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 74 | 20231211 | 172500 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 75 | 20231211 | 172400 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 76 | 20231211 | 172300 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 77 | 20231211 | 172200 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 78 | 20231211 | 172100 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 79 | 20231211 | 172000 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 80 | 20231211 | 171900 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 81 | 20231211 | 171800 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 82 | 20231211 | 171700 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 83 | 20231211 | 171600 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 84 | 20231211 | 171500 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 85 | 20231211 | 171400 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 86 | 20231211 | 171300 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 87 | 20231211 | 171200 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 88 | 20231211 | 171100 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 89 | 20231211 | 171000 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 90 | 20231211 | 170900 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 91 | 20231211 | 170800 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 92 | 20231211 | 170700 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 5091 |
| 93 | 20231211 | 170600 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 94 | 20231211 | 170500 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 95 | 20231211 | 170400 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 96 | 20231211 | 170300 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 97 | 20231211 | 170200 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 98 | 20231211 | 170100 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 99 | 20231211 | 170000 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 100 | 20231211 | 165900 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 101 | 20231211 | 165800 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 102 | 20231211 | 165700 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 103 | 20231211 | 165600 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 104 | 20231211 | 165500 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 105 | 20231211 | 165400 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 106 | 20231211 | 165300 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 107 | 20231211 | 165200 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 108 | 20231211 | 165100 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 109 | 20231211 | 165000 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 110 | 20231211 | 164900 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 111 | 20231211 | 164800 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 112 | 20231211 | 164700 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 113 | 20231211 | 164600 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 114 | 20231211 | 164500 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 115 | 20231211 | 164400 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 116 | 20231211 | 164300 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 117 | 20231211 | 164200 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 118 | 20231211 | 164100 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 119 | 20231211 | 164000 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 120 | 20231211 | 163900 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 121 | 20231211 | 163800 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 122 | 20231211 | 163700 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 5091 |
| 123 | 20231211 | 163600 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 124 | 20231211 | 163500 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 125 | 20231211 | 163400 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 126 | 20231211 | 163300 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 127 | 20231211 | 163200 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 128 | 20231211 | 163100 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 129 | 20231211 | 163000 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 130 | 20231211 | 162900 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 131 | 20231211 | 162800 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 132 | 20231211 | 162700 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 133 | 20231211 | 162600 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 134 | 20231211 | 162500 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 135 | 20231211 | 162400 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 136 | 20231211 | 162300 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 137 | 20231211 | 162200 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 138 | 20231211 | 162100 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 139 | 20231211 | 162000 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 140 | 20231211 | 161900 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 141 | 20231211 | 161800 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 142 | 20231211 | 161700 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 143 | 20231211 | 161600 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 144 | 20231211 | 161500 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 145 | 20231211 | 161400 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 146 | 20231211 | 161300 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 147 | 20231211 | 161200 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 148 | 20231211 | 161100 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 149 | 20231211 | 161000 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 150 | 20231211 | 160900 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 151 | 20231211 | 160800 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 152 | 20231211 | 160700 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 5091 |
| 153 | 20231211 | 160600 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 154 | 20231211 | 160500 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 155 | 20231211 | 160400 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 156 | 20231211 | 160300 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 157 | 20231211 | 160200 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 158 | 20231211 | 160100 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 159 | 20231211 | 160000 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 160 | 20231211 | 155900 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 161 | 20231211 | 155800 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 162 | 20231211 | 155700 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 163 | 20231211 | 155600 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 164 | 20231211 | 155500 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 165 | 20231211 | 155400 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 166 | 20231211 | 155300 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 167 | 20231211 | 155200 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 168 | 20231211 | 155100 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 169 | 20231211 | 155000 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 170 | 20231211 | 154900 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 171 | 20231211 | 154800 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 172 | 20231211 | 154700 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 173 | 20231211 | 154600 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 174 | 20231211 | 154500 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 175 | 20231211 | 154400 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 176 | 20231211 | 154300 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 177 | 20231211 | 154200 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 178 | 20231211 | 154100 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 179 | 20231211 | 154000 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 180 | 20231211 | 153900 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 181 | 20231211 | 153800 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 182 | 20231211 | 153700 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 5091 |
| 183 | 20231211 | 153600 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 184 | 20231211 | 153500 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 185 | 20231211 | 153400 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 186 | 20231211 | 153300 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 187 | 20231211 | 153200 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 188 | 20231211 | 153100 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 0 |
| 189 | 20231211 | 153000 | 12020095100 | 54600 | 54600 | 54600 | 54600 | 5091 |
| 190 | 20231211 | 152900 | 11742126500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 191 | 20231211 | 152800 | 11742126500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 192 | 20231211 | 152700 | 11742126500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 193 | 20231211 | 152600 | 11742126500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 194 | 20231211 | 152500 | 11742126500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 195 | 20231211 | 152400 | 11742126500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 196 | 20231211 | 152300 | 11742126500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 197 | 20231211 | 152200 | 11742126500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 198 | 20231211 | 152100 | 11742126500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 199 | 20231211 | 152000 | 11742126500 | 54400 | 54400 | 54400 | 54400 | 0 |
| 200 | 20231211 | 151900 | 11742126500 | 54400 | 54400 | 54500 | 54400 | 1437 |
| 201 | 20231211 | 151800 | 11663923600 | 54400 | 54500 | 54500 | 54400 | 917 |
| 202 | 20231211 | 151700 | 11614004000 | 54500 | 54500 | 54500 | 54400 | 260 |
| 203 | 20231211 | 151600 | 11599834300 | 54400 | 54500 | 54600 | 54400 | 1380 |
| 204 | 20231211 | 151500 | 11524593000 | 54500 | 54700 | 54700 | 54500 | 1389 |
| 205 | 20231211 | 151400 | 11448753500 | 54700 | 54600 | 54700 | 54600 | 619 |
| 206 | 20231211 | 151300 | 11414930500 | 54600 | 54700 | 54700 | 54600 | 295 |
| 207 | 20231211 | 151200 | 11398820300 | 54700 | 54600 | 54700 | 54600 | 174 |
| 208 | 20231211 | 151100 | 11389318100 | 54600 | 54700 | 54700 | 54600 | 593 |
| 209 | 20231211 | 151000 | 11356924900 | 54700 | 54700 | 54700 | 54600 | 370 |
| 210 | 20231211 | 150900 | 11336708200 | 54600 | 54600 | 54700 | 54600 | 329 |
| 211 | 20231211 | 150800 | 11318722500 | 54600 | 54700 | 54700 | 54600 | 332 |
| 212 | 20231211 | 150700 | 11300577500 | 54700 | 54600 | 54700 | 54600 | 148 |
| 213 | 20231211 | 150600 | 11292494100 | 54600 | 54600 | 54700 | 54600 | 170 |
| 214 | 20231211 | 150500 | 11283209300 | 54600 | 54600 | 54700 | 54500 | 415 |
| 215 | 20231211 | 150400 | 11260554300 | 54600 | 54600 | 54600 | 54500 | 452 |
| 216 | 20231211 | 150300 | 11235881900 | 54600 | 54600 | 54600 | 54500 | 1169 |
| 217 | 20231211 | 150200 | 11172120500 | 54600 | 54600 | 54700 | 54600 | 550 |
| 218 | 20231211 | 150100 | 11142089200 | 54600 | 54600 | 54700 | 54600 | 106 |
| 219 | 20231211 | 150000 | 11136300400 | 54700 | 54600 | 54700 | 54600 | 286 |
| 220 | 20231211 | 145900 | 11120671900 | 54600 | 54600 | 54700 | 54600 | 1111 |
| 221 | 20231211 | 145800 | 11059999900 | 54700 | 54600 | 54700 | 54600 | 154 |
| 222 | 20231211 | 145700 | 11051590100 | 54600 | 54700 | 54700 | 54600 | 259 |
| 223 | 20231211 | 145600 | 11037436600 | 54700 | 54600 | 54700 | 54600 | 164 |
| 224 | 20231211 | 145500 | 11028467400 | 54600 | 54600 | 54700 | 54600 | 113 |
| 225 | 20231211 | 145400 | 11022291300 | 54700 | 54700 | 54700 | 54500 | 236 |
| 226 | 20231211 | 145300 | 11009397600 | 54600 | 54600 | 54700 | 54500 | 472 |
| 227 | 20231211 | 145200 | 10983636200 | 54600 | 54600 | 54600 | 54500 | 1117 |
| 228 | 20231211 | 145100 | 10922650600 | 54600 | 54700 | 54700 | 54600 | 359 |
| 229 | 20231211 | 145000 | 10903038600 | 54700 | 54700 | 54700 | 54600 | 166 |
| 230 | 20231211 | 144900 | 10893962400 | 54600 | 54600 | 54700 | 54600 | 75 |
| 231 | 20231211 | 144800 | 10889865700 | 54600 | 54600 | 54700 | 54600 | 1192 |
| 232 | 20231211 | 144700 | 10824771100 | 54700 | 54700 | 54700 | 54600 | 460 |
| 233 | 20231211 | 144600 | 10799620200 | 54600 | 54600 | 54700 | 54600 | 147 |
| 234 | 20231211 | 144500 | 10791581600 | 54700 | 54700 | 54700 | 54600 | 679 |
| 235 | 20231211 | 144400 | 10754466300 | 54700 | 54700 | 54700 | 54600 | 172 |
| 236 | 20231211 | 144300 | 10745060200 | 54800 | 54700 | 54800 | 54600 | 1246 |
| 237 | 20231211 | 144200 | 10676894900 | 54700 | 54800 | 54800 | 54700 | 86 |
| 238 | 20231211 | 144100 | 10672183900 | 54800 | 54800 | 54800 | 54700 | 490 |
| 239 | 20231211 | 144000 | 10645378400 | 54800 | 54800 | 54800 | 54700 | 239 |
| 240 | 20231211 | 143900 | 10632285900 | 54700 | 54800 | 54800 | 54700 | 233 |
| 241 | 20231211 | 143800 | 10619517700 | 54700 | 54700 | 54800 | 54700 | 291 |
| 242 | 20231211 | 143700 | 10603583600 | 54800 | 54800 | 54800 | 54700 | 286 |
| 243 | 20231211 | 143600 | 10587912300 | 54800 | 54800 | 54800 | 54700 | 385 |
| 244 | 20231211 | 143500 | 10566815600 | 54800 | 54700 | 54800 | 54700 | 284 |
| 245 | 20231211 | 143400 | 10551259200 | 54700 | 54700 | 54800 | 54700 | 800 |
| 246 | 20231211 | 143300 | 10507489200 | 54800 | 54800 | 54800 | 54700 | 392 |
| 247 | 20231211 | 143200 | 10486007700 | 54800 | 54800 | 54900 | 54700 | 512 |
| 248 | 20231211 | 143100 | 10457965400 | 54700 | 54800 | 54800 | 54700 | 104 |
| 249 | 20231211 | 143000 | 10452267500 | 54800 | 54800 | 54800 | 54700 | 268 |
| 250 | 20231211 | 142900 | 10437588100 | 54800 | 54800 | 54900 | 54700 | 495 |
| 251 | 20231211 | 142800 | 10410463100 | 54800 | 54800 | 54900 | 54800 | 362 |
| 252 | 20231211 | 142700 | 10390622900 | 54800 | 54800 | 54900 | 54800 | 472 |
| 253 | 20231211 | 142600 | 10364756700 | 54800 | 54800 | 54900 | 54800 | 828 |
| 254 | 20231211 | 142500 | 10319378800 | 54900 | 54900 | 55000 | 54800 | 1280 |
| 255 | 20231211 | 142400 | 10249113900 | 55000 | 55000 | 55000 | 54900 | 638 |
| 256 | 20231211 | 142300 | 10214026500 | 54900 | 54900 | 55000 | 54900 | 264 |
| 257 | 20231211 | 142200 | 10199529900 | 54900 | 54900 | 55000 | 54900 | 315 |
| 258 | 20231211 | 142100 | 10182235900 | 55000 | 55000 | 55000 | 54900 | 155 |
| 259 | 20231211 | 142000 | 10173712900 | 54900 | 54900 | 55000 | 54900 | 174 |
| 260 | 20231211 | 141900 | 10164156800 | 55000 | 55000 | 55000 | 54900 | 993 |
| 261 | 20231211 | 141800 | 10109610500 | 55000 | 54900 | 55000 | 54900 | 350 |
| 262 | 20231211 | 141700 | 10090393800 | 54900 | 54900 | 55000 | 54900 | 294 |
| 263 | 20231211 | 141600 | 10074249900 | 55000 | 54900 | 55000 | 54900 | 462 |
| 264 | 20231211 | 141500 | 10048874700 | 54900 | 54900 | 55000 | 54900 | 989 |
| 265 | 20231211 | 141400 | 9994553100 | 54900 | 55000 | 55000 | 54900 | 347 |
| 266 | 20231211 | 141300 | 9975489300 | 54900 | 54900 | 55000 | 54800 | 1226 |
| 267 | 20231211 | 141200 | 9908187900 | 54900 | 54900 | 54900 | 54900 | 532 |
| 268 | 20231211 | 141100 | 9878981100 | 54900 | 54900 | 54900 | 54800 | 282 |
| 269 | 20231211 | 141000 | 9863501200 | 54800 | 54800 | 54900 | 54800 | 255 |
| 270 | 20231211 | 140900 | 9849501900 | 54900 | 54800 | 54900 | 54800 | 815 |
| 271 | 20231211 | 140800 | 9804774600 | 54800 | 54900 | 54900 | 54800 | 214 |
| 272 | 20231211 | 140700 | 9793026100 | 54900 | 54900 | 54900 | 54800 | 283 |
| 273 | 20231211 | 140600 | 9777493900 | 54900 | 54800 | 54900 | 54800 | 450 |
| 274 | 20231211 | 140500 | 9752789000 | 54900 | 54900 | 54900 | 54900 | 122 |
| 275 | 20231211 | 140400 | 9746091200 | 54900 | 54800 | 54900 | 54800 | 88 |
| 276 | 20231211 | 140300 | 9741262000 | 54800 | 54900 | 54900 | 54800 | 452 |
| 277 | 20231211 | 140200 | 9716479900 | 54800 | 54800 | 54800 | 54800 | 693 |
| 278 | 20231211 | 140100 | 9678503500 | 54800 | 54800 | 54800 | 54800 | 255 |
| 279 | 20231211 | 140000 | 9664529500 | 54800 | 54800 | 54800 | 54700 | 269 |
| 280 | 20231211 | 135900 | 9649803200 | 54800 | 54800 | 54800 | 54800 | 350 |
| 281 | 20231211 | 135800 | 9630623200 | 54800 | 54700 | 54800 | 54700 | 217 |
| 282 | 20231211 | 135700 | 9618733400 | 54800 | 54700 | 54800 | 54700 | 523 |
| 283 | 20231211 | 135600 | 9590076400 | 54700 | 54700 | 54800 | 54700 | 481 |
| 284 | 20231211 | 135500 | 9563745200 | 54700 | 54600 | 54800 | 54600 | 813 |
| 285 | 20231211 | 135400 | 9519286200 | 54700 | 54600 | 54700 | 54600 | 491 |
| 286 | 20231211 | 135300 | 9492443600 | 54700 | 54700 | 54700 | 54600 | 321 |
| 287 | 20231211 | 135200 | 9474894100 | 54700 | 54600 | 54700 | 54600 | 101 |
| 288 | 20231211 | 135100 | 9469372600 | 54700 | 54500 | 54700 | 54500 | 690 |
| 289 | 20231211 | 135000 | 9431695000 | 54500 | 54500 | 54600 | 54500 | 238 |
| 290 | 20231211 | 134900 | 9418723900 | 54500 | 54600 | 54600 | 54500 | 194 |
| 291 | 20231211 | 134800 | 9408150100 | 54600 | 54500 | 54600 | 54500 | 131 |
| 292 | 20231211 | 134700 | 9401009500 | 54600 | 54600 | 54600 | 54600 | 445 |
| 293 | 20231211 | 134600 | 9376712500 | 54600 | 54600 | 54700 | 54600 | 514 |
| 294 | 20231211 | 134500 | 9348639700 | 54600 | 54600 | 54700 | 54600 | 219 |
| 295 | 20231211 | 134400 | 9336674000 | 54700 | 54600 | 54700 | 54600 | 87 |
| 296 | 20231211 | 134300 | 9331921800 | 54600 | 54700 | 54700 | 54600 | 253 |
| 297 | 20231211 | 134200 | 9318107900 | 54700 | 54700 | 54700 | 54600 | 256 |
| 298 | 20231211 | 134100 | 9304108600 | 54700 | 54600 | 54700 | 54600 | 148 |
| 299 | 20231211 | 134000 | 9296018600 | 54600 | 54600 | 54600 | 54500 | 467 |
| 300 | 20231211 | 133900 | 9270547900 | 54600 | 54600 | 54600 | 54500 | 146 |
| 301 | 20231211 | 133800 | 9262576900 | 54600 | 54600 | 54600 | 54500 | 184 |
| 302 | 20231211 | 133700 | 9252536400 | 54600 | 54600 | 54600 | 54500 | 332 |
| 303 | 20231211 | 133600 | 9234422200 | 54600 | 54600 | 54600 | 54500 | 446 |
| 304 | 20231211 | 133500 | 9210085900 | 54600 | 54600 | 54700 | 54500 | 581 |
| 305 | 20231211 | 133400 | 9178368000 | 54600 | 54700 | 54700 | 54600 | 499 |
| 306 | 20231211 | 133300 | 9151095600 | 54700 | 54700 | 54800 | 54700 | 442 |
| 307 | 20231211 | 133200 | 9126918100 | 54800 | 54800 | 54800 | 54700 | 56 |
| 308 | 20231211 | 133100 | 9123852100 | 54800 | 54800 | 54800 | 54800 | 2003 |
| 309 | 20231211 | 133000 | 9014087700 | 54900 | 54900 | 54900 | 54800 | 341 |
| 310 | 20231211 | 132900 | 8995373300 | 54900 | 54900 | 55000 | 54900 | 1208 |
| 311 | 20231211 | 132800 | 8929053400 | 54900 | 55000 | 55000 | 54900 | 447 |
| 312 | 20231211 | 132700 | 8904480800 | 55000 | 55000 | 55000 | 54900 | 411 |
| 313 | 20231211 | 132600 | 8881876000 | 55000 | 55000 | 55000 | 54900 | 1858 |
| 314 | 20231211 | 132500 | 8779839700 | 55000 | 54900 | 55000 | 54900 | 488 |
| 315 | 20231211 | 132400 | 8753013800 | 55000 | 55000 | 55000 | 54900 | 289 |
| 316 | 20231211 | 132300 | 8737133100 | 55000 | 54900 | 55000 | 54900 | 247 |
| 317 | 20231211 | 132200 | 8723558100 | 55000 | 55000 | 55000 | 54900 | 611 |
| 318 | 20231211 | 132100 | 8689953500 | 55000 | 54900 | 55000 | 54900 | 2414 |
| 319 | 20231211 | 132000 | 8557405800 | 54900 | 54900 | 54900 | 54800 | 1155 |
| 320 | 20231211 | 131900 | 8494027200 | 54800 | 54800 | 54900 | 54800 | 297 |
| 321 | 20231211 | 131800 | 8477725700 | 54800 | 54900 | 54900 | 54800 | 405 |
| 322 | 20231211 | 131700 | 8455492200 | 54900 | 54800 | 54900 | 54800 | 915 |
| 323 | 20231211 | 131600 | 8405301700 | 54800 | 54900 | 54900 | 54800 | 292 |
| 324 | 20231211 | 131500 | 8389274300 | 54900 | 54800 | 54900 | 54800 | 420 |
| 325 | 20231211 | 131400 | 8366221000 | 54900 | 54800 | 54900 | 54800 | 384 |
| 326 | 20231211 | 131300 | 8345163900 | 54800 | 54800 | 54900 | 54800 | 210 |
| 327 | 20231211 | 131200 | 8333636700 | 54800 | 54900 | 54900 | 54800 | 420 |
| 328 | 20231211 | 131100 | 8310585100 | 54900 | 54900 | 54900 | 54800 | 388 |
| 329 | 20231211 | 131000 | 8289300500 | 54800 | 54900 | 54900 | 54800 | 313 |
| 330 | 20231211 | 130900 | 8272122300 | 54900 | 54800 | 54900 | 54800 | 628 |
| 331 | 20231211 | 130800 | 8237657400 | 54900 | 54800 | 54900 | 54800 | 672 |
| 332 | 20231211 | 130700 | 8200764800 | 54800 | 54900 | 54900 | 54800 | 288 |
| 333 | 20231211 | 130600 | 8184955700 | 54900 | 54800 | 54900 | 54800 | 152 |
| 334 | 20231211 | 130500 | 8176612000 | 54900 | 54800 | 54900 | 54800 | 281 |
| 335 | 20231211 | 130400 | 8161194400 | 54800 | 54800 | 54900 | 54800 | 406 |
| 336 | 20231211 | 130300 | 8138913900 | 54800 | 54800 | 54900 | 54800 | 1506 |
| 337 | 20231211 | 130200 | 8056248500 | 54900 | 54800 | 54900 | 54800 | 402 |
| 338 | 20231211 | 130100 | 8034181700 | 54900 | 54700 | 54900 | 54700 | 3575 |
| 339 | 20231211 | 130000 | 7838258300 | 54700 | 54800 | 54800 | 54700 | 542 |
| 340 | 20231211 | 125900 | 7808608200 | 54800 | 54800 | 54800 | 54700 | 271 |
| 341 | 20231211 | 125800 | 7793757900 | 54800 | 54800 | 54900 | 54600 | 859 |
| 342 | 20231211 | 125700 | 7746731800 | 54800 | 54800 | 54800 | 54700 | 1256 |
| 343 | 20231211 | 125600 | 7677994000 | 54800 | 54800 | 54800 | 54700 | 801 |
| 344 | 20231211 | 125500 | 7634106200 | 54700 | 54800 | 54800 | 54700 | 2329 |
| 345 | 20231211 | 125400 | 7506495200 | 54700 | 54700 | 54800 | 54700 | 1253 |
| 346 | 20231211 | 125300 | 7437866600 | 54700 | 54700 | 54800 | 54700 | 1103 |
| 347 | 20231211 | 125200 | 7377457900 | 54700 | 54700 | 54800 | 54700 | 309 |
| 348 | 20231211 | 125100 | 7360536600 | 54800 | 54800 | 54800 | 54700 | 540 |
| 349 | 20231211 | 125000 | 7330947100 | 54800 | 54700 | 54800 | 54700 | 326 |
| 350 | 20231211 | 124900 | 7313094100 | 54700 | 54700 | 54700 | 54600 | 1341 |
| 351 | 20231211 | 124800 | 7239741500 | 54700 | 54700 | 54700 | 54600 | 495 |
| 352 | 20231211 | 124700 | 7212668000 | 54700 | 54700 | 54700 | 54600 | 435 |
| 353 | 20231211 | 124600 | 7188877500 | 54700 | 54700 | 54700 | 54700 | 635 |
| 354 | 20231211 | 124500 | 7154143000 | 54700 | 54600 | 54700 | 54600 | 331 |
| 355 | 20231211 | 124400 | 7136049700 | 54600 | 54600 | 54700 | 54500 | 889 |
| 356 | 20231211 | 124300 | 7087502000 | 54600 | 54600 | 54600 | 54500 | 650 |
| 357 | 20231211 | 124200 | 7052015100 | 54600 | 54500 | 54600 | 54500 | 319 |
| 358 | 20231211 | 124100 | 7034604600 | 54600 | 54500 | 54600 | 54500 | 152 |
| 359 | 20231211 | 124000 | 7026305700 | 54500 | 54600 | 54600 | 54500 | 239 |
| 360 | 20231211 | 123900 | 7013265400 | 54600 | 54600 | 54600 | 54500 | 469 |
| 361 | 20231211 | 123800 | 6987666400 | 54600 | 54500 | 54600 | 54500 | 1179 |
| 362 | 20231211 | 123700 | 6923329800 | 54500 | 54600 | 54600 | 54500 | 673 |
| 363 | 20231211 | 123600 | 6886625000 | 54600 | 54500 | 54600 | 54500 | 146 |
| 364 | 20231211 | 123500 | 6878656800 | 54600 | 54600 | 54600 | 54500 | 105 |
| 365 | 20231211 | 123400 | 6872924200 | 54500 | 54600 | 54600 | 54500 | 578 |
| 366 | 20231211 | 123300 | 6841380100 | 54500 | 54500 | 54600 | 54500 | 669 |
| 367 | 20231211 | 123200 | 6804893200 | 54600 | 54500 | 54600 | 54500 | 282 |
| 368 | 20231211 | 123100 | 6789513000 | 54500 | 54500 | 54600 | 54500 | 504 |
| 369 | 20231211 | 123000 | 6762007600 | 54600 | 54600 | 54600 | 54500 | 508 |
| 370 | 20231211 | 122900 | 6734280800 | 54600 | 54500 | 54600 | 54500 | 390 |
| 371 | 20231211 | 122800 | 6713014400 | 54500 | 54500 | 54600 | 54500 | 582 |
| 372 | 20231211 | 122700 | 6681287400 | 54500 | 54500 | 54600 | 54500 | 1964 |
| 373 | 20231211 | 122600 | 6574226700 | 54500 | 54500 | 54500 | 54400 | 1112 |
| 374 | 20231211 | 122500 | 6513627400 | 54500 | 54500 | 54500 | 54400 | 808 |
| 375 | 20231211 | 122400 | 6469591700 | 54500 | 54400 | 54500 | 54300 | 2117 |
| 376 | 20231211 | 122300 | 6354418700 | 54400 | 54300 | 54400 | 54300 | 249 |
| 377 | 20231211 | 122200 | 6340878800 | 54300 | 54300 | 54300 | 54200 | 1456 |
| 378 | 20231211 | 122100 | 6261818100 | 54300 | 54200 | 54300 | 54200 | 664 |
| 379 | 20231211 | 122000 | 6225765100 | 54200 | 54200 | 54200 | 54100 | 833 |
| 380 | 20231211 | 121900 | 6180621500 | 54100 | 54200 | 54200 | 54100 | 251 |
| 381 | 20231211 | 121800 | 6167022400 | 54200 | 54200 | 54300 | 54200 | 869 |
| 382 | 20231211 | 121700 | 6119922100 | 54200 | 54200 | 54300 | 54200 | 172 |
| 383 | 20231211 | 121600 | 6110598200 | 54200 | 54200 | 54300 | 54200 | 250 |
| 384 | 20231211 | 121500 | 6097037800 | 54200 | 54200 | 54200 | 54200 | 1079 |
| 385 | 20231211 | 121400 | 6038556000 | 54200 | 54100 | 54200 | 54100 | 3724 |
| 386 | 20231211 | 121300 | 5836728600 | 54100 | 54200 | 54200 | 54100 | 172 |
| 387 | 20231211 | 121200 | 5827406700 | 54200 | 54100 | 54200 | 54100 | 218 |
| 388 | 20231211 | 121100 | 5815595700 | 54100 | 54100 | 54200 | 54000 | 568 |
| 389 | 20231211 | 121000 | 5784840400 | 54100 | 54100 | 54100 | 54000 | 693 |
| 390 | 20231211 | 120900 | 5747349600 | 54100 | 54000 | 54100 | 54000 | 341 |
| 391 | 20231211 | 120800 | 5728925100 | 54000 | 54000 | 54000 | 54000 | 293 |
| 392 | 20231211 | 120700 | 5713103100 | 54100 | 54000 | 54100 | 54000 | 336 |
| 393 | 20231211 | 120600 | 5694932100 | 54000 | 54000 | 54000 | 54000 | 301 |
| 394 | 20231211 | 120500 | 5678678100 | 54000 | 54100 | 54100 | 54000 | 340 |
| 395 | 20231211 | 120400 | 5660295800 | 54100 | 54100 | 54100 | 54100 | 252 |
| 396 | 20231211 | 120300 | 5646662600 | 54100 | 54100 | 54100 | 54000 | 261 |
| 397 | 20231211 | 120200 | 5632545800 | 54100 | 54000 | 54100 | 54000 | 3499 |
| 398 | 20231211 | 120100 | 5443555800 | 54000 | 53900 | 54000 | 53900 | 248 |
| 399 | 20231211 | 120000 | 5430171000 | 53900 | 53800 | 53900 | 53800 | 401 |
| 400 | 20231211 | 115900 | 5408560300 | 53800 | 53800 | 53800 | 53800 | 132 |
| 401 | 20231211 | 115800 | 5401458700 | 53900 | 53900 | 53900 | 53800 | 293 |
| 402 | 20231211 | 115700 | 5385666100 | 53800 | 53900 | 53900 | 53800 | 181 |
| 403 | 20231211 | 115600 | 5375910400 | 53800 | 53800 | 53900 | 53800 | 276 |
| 404 | 20231211 | 115500 | 5361037600 | 53900 | 53800 | 53900 | 53800 | 227 |
| 405 | 20231211 | 115400 | 5348812900 | 53700 | 53800 | 53800 | 53700 | 406 |
| 406 | 20231211 | 115300 | 5326971700 | 53800 | 53700 | 53800 | 53700 | 187 |
| 407 | 20231211 | 115200 | 5316913000 | 53700 | 53800 | 53800 | 53700 | 251 |
| 408 | 20231211 | 115100 | 5303422200 | 53800 | 53800 | 53800 | 53700 | 84 |
| 409 | 20231211 | 115000 | 5298903100 | 53700 | 53700 | 53700 | 53700 | 166 |
| 410 | 20231211 | 114900 | 5289988900 | 53800 | 53700 | 53800 | 53700 | 68 |
| 411 | 20231211 | 114800 | 5286330600 | 53600 | 53700 | 53800 | 53600 | 1031 |
| 412 | 20231211 | 114700 | 5231020500 | 53800 | 53700 | 53800 | 53700 | 78 |
| 413 | 20231211 | 114600 | 5226824300 | 53700 | 53800 | 53800 | 53700 | 538 |
| 414 | 20231211 | 114500 | 5197881500 | 53800 | 53800 | 53800 | 53700 | 509 |
| 415 | 20231211 | 114400 | 5170534000 | 53700 | 53700 | 53800 | 53700 | 307 |
| 416 | 20231211 | 114300 | 5154047600 | 53800 | 53800 | 53800 | 53700 | 59 |
| 417 | 20231211 | 114200 | 5150873500 | 53800 | 53800 | 53800 | 53700 | 124 |
| 418 | 20231211 | 114100 | 5144202400 | 53800 | 53900 | 53900 | 53800 | 100 |
| 419 | 20231211 | 114000 | 5138822200 | 53800 | 53700 | 53900 | 53700 | 21 |
| 420 | 20231211 | 113900 | 5137692600 | 53700 | 53800 | 53900 | 53700 | 136 |
| 421 | 20231211 | 113800 | 5130364900 | 53800 | 53800 | 53900 | 53800 | 146 |
| 422 | 20231211 | 113700 | 5122503500 | 53800 | 53700 | 53800 | 53700 | 225 |
| 423 | 20231211 | 113600 | 5110419700 | 53700 | 53700 | 53800 | 53700 | 169 |
| 424 | 20231211 | 113500 | 5101335500 | 53700 | 53800 | 53800 | 53700 | 33 |
| 425 | 20231211 | 113400 | 5099562200 | 53800 | 53700 | 53800 | 53600 | 421 |
| 426 | 20231211 | 113300 | 5076946600 | 53700 | 53700 | 53700 | 53700 | 37 |
| 427 | 20231211 | 113200 | 5074959700 | 53700 | 53800 | 53800 | 53700 | 7 |
| 428 | 20231211 | 113100 | 5074583300 | 53800 | 53700 | 53800 | 53700 | 114 |
| 429 | 20231211 | 113000 | 5068451900 | 53700 | 53800 | 53800 | 53700 | 258 |
| 430 | 20231211 | 112900 | 5054587300 | 53800 | 53700 | 53800 | 53700 | 133 |
| 431 | 20231211 | 112800 | 5047438700 | 53700 | 53700 | 53700 | 53700 | 100 |
| 432 | 20231211 | 112700 | 5042068700 | 53800 | 53700 | 53800 | 53700 | 125 |
| 433 | 20231211 | 112600 | 5035351200 | 53800 | 53700 | 53800 | 53700 | 15 |
| 434 | 20231211 | 112500 | 5034545400 | 53700 | 53800 | 53800 | 53700 | 89 |
| 435 | 20231211 | 112400 | 5029758300 | 53600 | 53700 | 53700 | 53600 | 153 |
| 436 | 20231211 | 112300 | 5021542300 | 53700 | 53800 | 53800 | 53700 | 238 |
| 437 | 20231211 | 112200 | 5008751000 | 53700 | 53700 | 53700 | 53700 | 27 |
| 438 | 20231211 | 112100 | 5007301100 | 53600 | 53700 | 53700 | 53600 | 24 |
| 439 | 20231211 | 112000 | 5006012700 | 53600 | 53700 | 53700 | 53600 | 134 |
| 440 | 20231211 | 111900 | 4998820000 | 53700 | 53800 | 53800 | 53700 | 428 |
| 441 | 20231211 | 111800 | 4975834200 | 53800 | 53700 | 53800 | 53700 | 283 |
| 442 | 20231211 | 111700 | 4960628000 | 53700 | 53700 | 53700 | 53700 | 19 |
| 443 | 20231211 | 111600 | 4959607700 | 53800 | 53700 | 53800 | 53700 | 99 |
| 444 | 20231211 | 111500 | 4954283000 | 53600 | 53600 | 53700 | 53600 | 340 |
| 445 | 20231211 | 111400 | 4936032500 | 53700 | 53700 | 53700 | 53600 | 381 |
| 446 | 20231211 | 111300 | 4915572900 | 53700 | 53700 | 53800 | 53700 | 52 |
| 447 | 20231211 | 111200 | 4912779900 | 53800 | 53700 | 53800 | 53600 | 2017 |
| 448 | 20231211 | 111100 | 4804576900 | 53700 | 53800 | 53800 | 53700 | 60 |
| 449 | 20231211 | 111000 | 4801351700 | 53800 | 53800 | 53800 | 53700 | 540 |
| 450 | 20231211 | 110900 | 4772309800 | 53700 | 53800 | 53800 | 53700 | 142 |
| 451 | 20231211 | 110800 | 4764683300 | 53800 | 53700 | 53800 | 53700 | 202 |
| 452 | 20231211 | 110700 | 4753834100 | 53700 | 53800 | 53800 | 53700 | 577 |
| 453 | 20231211 | 110600 | 4722795300 | 53800 | 53900 | 53900 | 53800 | 389 |
| 454 | 20231211 | 110500 | 4701854100 | 53900 | 53900 | 54000 | 53900 | 542 |
| 455 | 20231211 | 110400 | 4672640200 | 53900 | 53900 | 53900 | 53800 | 369 |
| 456 | 20231211 | 110300 | 4652752600 | 53900 | 53900 | 54000 | 53900 | 103 |
| 457 | 20231211 | 110200 | 4647194900 | 54000 | 53900 | 54000 | 53900 | 41 |
| 458 | 20231211 | 110100 | 4644984500 | 53900 | 54000 | 54000 | 53900 | 205 |
| 459 | 20231211 | 110000 | 4633927800 | 53900 | 54000 | 54000 | 53900 | 9 |
| 460 | 20231211 | 105900 | 4633442200 | 53900 | 54000 | 54000 | 53900 | 149 |
| 461 | 20231211 | 105800 | 4625404100 | 53900 | 54000 | 54000 | 53900 | 45 |
| 462 | 20231211 | 105700 | 4622978200 | 54000 | 54000 | 54000 | 54000 | 16 |
| 463 | 20231211 | 105600 | 4622114200 | 54000 | 53900 | 54000 | 53900 | 91 |
| 464 | 20231211 | 105500 | 4617201300 | 54000 | 53900 | 54000 | 53900 | 16 |
| 465 | 20231211 | 105400 | 4616338400 | 53900 | 53800 | 53900 | 53800 | 223 |
| 466 | 20231211 | 105300 | 4604331100 | 53800 | 53900 | 53900 | 53800 | 150 |
| 467 | 20231211 | 105200 | 4596246700 | 53900 | 53900 | 54000 | 53800 | 92 |
| 468 | 20231211 | 105100 | 4591293800 | 53900 | 53900 | 53900 | 53900 | 124 |
| 469 | 20231211 | 105000 | 4584610200 | 53900 | 54000 | 54000 | 53900 | 138 |
| 470 | 20231211 | 104900 | 4577160200 | 53900 | 53900 | 53900 | 53900 | 135 |
| 471 | 20231211 | 104800 | 4569883700 | 53900 | 53900 | 53900 | 53900 | 107 |
| 472 | 20231211 | 104700 | 4564116400 | 53900 | 53900 | 53900 | 53900 | 480 |
| 473 | 20231211 | 104600 | 4538244400 | 53900 | 53900 | 53900 | 53900 | 8 |
| 474 | 20231211 | 104500 | 4537813200 | 54000 | 54000 | 54000 | 53900 | 95 |
| 475 | 20231211 | 104400 | 4532683600 | 53900 | 54000 | 54000 | 53900 | 24 |
| 476 | 20231211 | 104300 | 4531389800 | 53900 | 53900 | 54000 | 53900 | 98 |
| 477 | 20231211 | 104200 | 4526100500 | 53900 | 53900 | 53900 | 53900 | 27 |
| 478 | 20231211 | 104100 | 4524645200 | 53900 | 53900 | 54000 | 53900 | 334 |
| 479 | 20231211 | 104000 | 4506636400 | 54000 | 53900 | 54000 | 53900 | 122 |
| 480 | 20231211 | 103900 | 4500060000 | 54000 | 53700 | 54000 | 53700 | 33 |
| 481 | 20231211 | 103800 | 4498282900 | 53700 | 54000 | 54000 | 53700 | 203 |
| 482 | 20231211 | 103700 | 4487373700 | 54000 | 53800 | 54000 | 53700 | 4002 |
| 483 | 20231211 | 103600 | 4271667800 | 53800 | 53800 | 53800 | 53700 | 36 |
| 484 | 20231211 | 103500 | 4269731800 | 53800 | 53800 | 53800 | 53700 | 524 |
| 485 | 20231211 | 103400 | 4241590700 | 53800 | 53800 | 53800 | 53700 | 550 |
| 486 | 20231211 | 103300 | 4212010800 | 53800 | 53800 | 53900 | 53800 | 27 |
| 487 | 20231211 | 103200 | 4210558000 | 53900 | 53900 | 53900 | 53800 | 349 |
| 488 | 20231211 | 103100 | 4191765700 | 53800 | 53800 | 53900 | 53800 | 249 |
| 489 | 20231211 | 103000 | 4178352700 | 53800 | 53800 | 53800 | 53800 | 193 |
| 490 | 20231211 | 102900 | 4167969300 | 53800 | 53800 | 53800 | 53700 | 174 |
| 491 | 20231211 | 102800 | 4158611900 | 53800 | 53800 | 53900 | 53700 | 363 |
| 492 | 20231211 | 102700 | 4139081600 | 53800 | 53800 | 53800 | 53800 | 804 |
| 493 | 20231211 | 102600 | 4095826400 | 53800 | 53800 | 53900 | 53800 | 541 |
| 494 | 20231211 | 102500 | 4066692300 | 53800 | 53900 | 53900 | 53800 | 92 |
| 495 | 20231211 | 102400 | 4061738000 | 53900 | 53900 | 53900 | 53800 | 138 |
| 496 | 20231211 | 102300 | 4054304900 | 53900 | 53900 | 53900 | 53800 | 160 |
| 497 | 20231211 | 102200 | 4045681900 | 53900 | 53900 | 53900 | 53800 | 17 |
| 498 | 20231211 | 102100 | 4044765700 | 53900 | 53800 | 53900 | 53800 | 132 |
| 499 | 20231211 | 102000 | 4037652300 | 53800 | 53900 | 53900 | 53800 | 10 |
| 500 | 20231211 | 101900 | 4037113900 | 53900 | 53700 | 53900 | 53700 | 748 |
| 501 | 20231211 | 101800 | 3996843000 | 53800 | 53800 | 53800 | 53700 | 256 |
| 502 | 20231211 | 101700 | 3983070300 | 53800 | 53800 | 53800 | 53700 | 175 |
| 503 | 20231211 | 101600 | 3973655600 | 53800 | 53700 | 53800 | 53700 | 299 |
| 504 | 20231211 | 101500 | 3957570300 | 53700 | 53700 | 53800 | 53700 | 147 |
| 505 | 20231211 | 101400 | 3949667600 | 53600 | 53700 | 53800 | 53600 | 569 |
| 506 | 20231211 | 101300 | 3919100800 | 53500 | 53700 | 53700 | 53500 | 615 |
| 507 | 20231211 | 101200 | 3886136500 | 53700 | 53600 | 53700 | 53600 | 154 |
| 508 | 20231211 | 101100 | 3877875200 | 53600 | 53600 | 53700 | 53600 | 60 |
| 509 | 20231211 | 101000 | 3874655700 | 53600 | 53500 | 53800 | 53400 | 1595 |
| 510 | 20231211 | 100900 | 3789149900 | 53500 | 53500 | 53500 | 53400 | 332 |
| 511 | 20231211 | 100800 | 3771392000 | 53500 | 53500 | 53500 | 53400 | 470 |
| 512 | 20231211 | 100700 | 3746258100 | 53400 | 53500 | 53500 | 53400 | 119 |
| 513 | 20231211 | 100600 | 3739896600 | 53500 | 53500 | 53500 | 53300 | 695 |
| 514 | 20231211 | 100500 | 3702761800 | 53500 | 53500 | 53500 | 53500 | 193 |
| 515 | 20231211 | 100400 | 3692436300 | 53600 | 53600 | 53600 | 53500 | 497 |
| 516 | 20231211 | 100300 | 3665832300 | 53600 | 53600 | 53600 | 53600 | 236 |
| 517 | 20231211 | 100200 | 3653182700 | 53600 | 53600 | 53600 | 53600 | 131 |
| 518 | 20231211 | 100100 | 3646161100 | 53600 | 53500 | 53600 | 53500 | 103 |
| 519 | 20231211 | 100000 | 3640642900 | 53500 | 53700 | 53700 | 53500 | 159 |
| 520 | 20231211 | 095900 | 3632126700 | 53700 | 53600 | 53700 | 53500 | 189 |
| 521 | 20231211 | 095800 | 3621985300 | 53600 | 53500 | 53600 | 53500 | 757 |
| 522 | 20231211 | 095700 | 3581458500 | 53500 | 53600 | 53700 | 53500 | 910 |
| 523 | 20231211 | 095600 | 3532724600 | 53600 | 53600 | 53600 | 53600 | 152 |
| 524 | 20231211 | 095500 | 3524577400 | 53600 | 53600 | 53700 | 53500 | 197 |
| 525 | 20231211 | 095400 | 3514031500 | 53600 | 53400 | 53600 | 53300 | 1082 |
| 526 | 20231211 | 095300 | 3456130700 | 53400 | 53500 | 53500 | 53400 | 500 |
| 527 | 20231211 | 095200 | 3429393400 | 53500 | 53600 | 53600 | 53400 | 2473 |
| 528 | 20231211 | 095100 | 3297231800 | 53600 | 53600 | 53600 | 53500 | 335 |
| 529 | 20231211 | 095000 | 3279300800 | 53600 | 53500 | 53600 | 53400 | 845 |
| 530 | 20231211 | 094900 | 3234082600 | 53500 | 53500 | 53500 | 53500 | 1165 |
| 531 | 20231211 | 094800 | 3171755100 | 53500 | 53600 | 53600 | 53500 | 362 |
| 532 | 20231211 | 094700 | 3152373900 | 53600 | 53600 | 53700 | 53600 | 451 |
| 533 | 20231211 | 094600 | 3128200200 | 53600 | 53600 | 53700 | 53600 | 536 |
| 534 | 20231211 | 094500 | 3099470500 | 53600 | 53700 | 53800 | 53600 | 235 |
| 535 | 20231211 | 094400 | 3086868500 | 53700 | 53900 | 53900 | 53700 | 881 |
| 536 | 20231211 | 094300 | 3039556400 | 53800 | 54000 | 54000 | 53700 | 1170 |
| 537 | 20231211 | 094200 | 2976566200 | 54000 | 53900 | 54000 | 53900 | 58 |
| 538 | 20231211 | 094100 | 2973437400 | 53900 | 54000 | 54000 | 53900 | 612 |
| 539 | 20231211 | 094000 | 2940390600 | 53900 | 54000 | 54000 | 53900 | 1265 |
| 540 | 20231211 | 093900 | 2872080900 | 54000 | 53900 | 54000 | 53900 | 129 |
| 541 | 20231211 | 093800 | 2865122800 | 53900 | 53800 | 54000 | 53800 | 2404 |
| 542 | 20231211 | 093700 | 2735673500 | 53700 | 53700 | 53800 | 53700 | 922 |
| 543 | 20231211 | 093600 | 2686157600 | 53600 | 53600 | 53700 | 53600 | 367 |
| 544 | 20231211 | 093500 | 2666468400 | 53600 | 53700 | 53700 | 53600 | 414 |
| 545 | 20231211 | 093400 | 2644273100 | 53700 | 53800 | 53800 | 53700 | 1902 |
| 546 | 20231211 | 093300 | 2542125600 | 53800 | 53900 | 53900 | 53800 | 1893 |
| 547 | 20231211 | 093200 | 2440273400 | 53800 | 53900 | 53900 | 53800 | 170 |
| 548 | 20231211 | 093100 | 2431118700 | 53900 | 53900 | 53900 | 53800 | 121 |
| 549 | 20231211 | 093000 | 2424601700 | 53800 | 54100 | 54100 | 53800 | 2412 |
| 550 | 20231211 | 092900 | 2294402000 | 54100 | 54100 | 54200 | 54000 | 553 |
| 551 | 20231211 | 092800 | 2264475000 | 54100 | 54100 | 54200 | 54100 | 343 |
| 552 | 20231211 | 092700 | 2245910100 | 54100 | 54200 | 54200 | 54100 | 731 |
| 553 | 20231211 | 092600 | 2206352100 | 54100 | 54100 | 54200 | 54100 | 266 |
| 554 | 20231211 | 092500 | 2191958700 | 54100 | 54000 | 54200 | 54000 | 497 |
| 555 | 20231211 | 092400 | 2165074600 | 54000 | 54100 | 54100 | 54000 | 348 |
| 556 | 20231211 | 092300 | 2146256500 | 54100 | 54300 | 54400 | 54100 | 895 |
| 557 | 20231211 | 092200 | 2097723700 | 54200 | 54200 | 54400 | 54200 | 1093 |
| 558 | 20231211 | 092100 | 2038423800 | 54300 | 54000 | 54300 | 54000 | 1275 |
| 559 | 20231211 | 092000 | 1969282700 | 54000 | 53900 | 54100 | 53900 | 1465 |
| 560 | 20231211 | 091900 | 1890184900 | 53900 | 53900 | 54000 | 53900 | 784 |
| 561 | 20231211 | 091800 | 1847916900 | 53900 | 54100 | 54100 | 53800 | 2090 |
| 562 | 20231211 | 091700 | 1735186000 | 54100 | 54100 | 54100 | 54000 | 880 |
| 563 | 20231211 | 091600 | 1687580100 | 54100 | 54200 | 54200 | 54000 | 591 |
| 564 | 20231211 | 091500 | 1655600300 | 54000 | 54200 | 54400 | 54000 | 1162 |
| 565 | 20231211 | 091400 | 1592653600 | 54300 | 54200 | 54400 | 54100 | 2193 |
| 566 | 20231211 | 091300 | 1473615000 | 54000 | 54000 | 54100 | 54000 | 573 |
| 567 | 20231211 | 091200 | 1442621800 | 54000 | 54000 | 54100 | 53900 | 398 |
| 568 | 20231211 | 091100 | 1421114600 | 54000 | 53900 | 54000 | 53900 | 1018 |
| 569 | 20231211 | 091000 | 1366163500 | 53900 | 54000 | 54000 | 53900 | 2169 |
| 570 | 20231211 | 090900 | 1249124500 | 54000 | 54000 | 54200 | 53900 | 2648 |
| 571 | 20231211 | 090800 | 1106042800 | 54000 | 53900 | 54000 | 53700 | 1200 |
| 572 | 20231211 | 090700 | 1041438800 | 53900 | 54100 | 54200 | 53900 | 3909 |
| 573 | 20231211 | 090600 | 830201200 | 54200 | 53700 | 54200 | 53500 | 6558 |
| 574 | 20231211 | 090500 | 476586900 | 53600 | 53700 | 53700 | 53600 | 1456 |
| 575 | 20231211 | 090400 | 398476600 | 53700 | 53600 | 53700 | 53600 | 423 |
| 576 | 20231211 | 090300 | 375785200 | 53600 | 53400 | 53600 | 53400 | 1307 |
| 577 | 20231211 | 090200 | 305836900 | 53400 | 53300 | 53500 | 53300 | 598 |
| 578 | 20231211 | 090100 | 273943100 | 53300 | 53600 | 53800 | 53300 | 1108 |
| 579 | 20231211 | 090000 | 214584600 | 53600 | 53500 | 53600 | 53100 | 4019 |