32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 185600 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 5981 |
| 3 | 20231205 | 185500 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 4 | 20231205 | 185400 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 5 | 20231205 | 185300 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 6 | 20231205 | 185200 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 7 | 20231205 | 185100 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 8 | 20231205 | 185000 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 9 | 20231205 | 184900 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 10 | 20231205 | 184800 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 11 | 20231205 | 184700 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 12 | 20231205 | 184600 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 13 | 20231205 | 184500 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 14 | 20231205 | 184400 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 15 | 20231205 | 184300 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 16 | 20231205 | 184200 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 17 | 20231205 | 184100 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 18 | 20231205 | 184000 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 19 | 20231205 | 183900 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 20 | 20231205 | 183800 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 21 | 20231205 | 183700 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 22 | 20231205 | 183600 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 23 | 20231205 | 183500 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 24 | 20231205 | 183400 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 25 | 20231205 | 183300 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 26 | 20231205 | 183200 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 27 | 20231205 | 183100 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 28 | 20231205 | 183000 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 29 | 20231205 | 182900 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 30 | 20231205 | 182800 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 31 | 20231205 | 182700 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 32 | 20231205 | 182600 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 5981 |
| 33 | 20231205 | 182500 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 34 | 20231205 | 182400 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 35 | 20231205 | 182300 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 36 | 20231205 | 182200 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 37 | 20231205 | 182100 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 38 | 20231205 | 182000 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 39 | 20231205 | 181900 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 40 | 20231205 | 181800 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 41 | 20231205 | 181700 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 42 | 20231205 | 181600 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 43 | 20231205 | 181500 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 44 | 20231205 | 181400 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 45 | 20231205 | 181300 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 46 | 20231205 | 181200 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 47 | 20231205 | 181100 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 48 | 20231205 | 181000 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 49 | 20231205 | 180900 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 50 | 20231205 | 180800 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 51 | 20231205 | 180700 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 52 | 20231205 | 180600 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 53 | 20231205 | 180500 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 54 | 20231205 | 180400 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 55 | 20231205 | 180300 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 56 | 20231205 | 180200 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 57 | 20231205 | 180100 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 58 | 20231205 | 180000 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 59 | 20231205 | 175900 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 60 | 20231205 | 175800 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 61 | 20231205 | 175700 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 62 | 20231205 | 175600 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 5981 |
| 63 | 20231205 | 175500 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 64 | 20231205 | 175400 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 65 | 20231205 | 175300 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 66 | 20231205 | 175200 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 67 | 20231205 | 175100 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 68 | 20231205 | 175000 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 69 | 20231205 | 174900 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 70 | 20231205 | 174800 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 71 | 20231205 | 174700 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 72 | 20231205 | 174600 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 73 | 20231205 | 174500 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 74 | 20231205 | 174400 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 75 | 20231205 | 174300 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 76 | 20231205 | 174200 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 77 | 20231205 | 174100 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 78 | 20231205 | 174000 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 79 | 20231205 | 173900 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 80 | 20231205 | 173800 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 81 | 20231205 | 173700 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 82 | 20231205 | 173600 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 83 | 20231205 | 173500 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 84 | 20231205 | 173400 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 85 | 20231205 | 173300 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 86 | 20231205 | 173200 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 87 | 20231205 | 173100 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 88 | 20231205 | 173000 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 89 | 20231205 | 172900 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 90 | 20231205 | 172800 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 91 | 20231205 | 172700 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 92 | 20231205 | 172600 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 5981 |
| 93 | 20231205 | 172500 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 94 | 20231205 | 172400 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 95 | 20231205 | 172300 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 96 | 20231205 | 172200 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 97 | 20231205 | 172100 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 98 | 20231205 | 172000 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 99 | 20231205 | 171900 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 100 | 20231205 | 171800 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 101 | 20231205 | 171700 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 102 | 20231205 | 171600 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 103 | 20231205 | 171500 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 104 | 20231205 | 171400 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 105 | 20231205 | 171300 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 106 | 20231205 | 171200 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 107 | 20231205 | 171100 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 108 | 20231205 | 171000 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 109 | 20231205 | 170900 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 110 | 20231205 | 170800 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 111 | 20231205 | 170700 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 112 | 20231205 | 170600 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 113 | 20231205 | 170500 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 114 | 20231205 | 170400 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 115 | 20231205 | 170300 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 116 | 20231205 | 170200 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 117 | 20231205 | 170100 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 118 | 20231205 | 170000 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 119 | 20231205 | 165900 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 120 | 20231205 | 165800 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 121 | 20231205 | 165700 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 122 | 20231205 | 165600 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 5981 |
| 123 | 20231205 | 165500 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 124 | 20231205 | 165400 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 125 | 20231205 | 165300 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 126 | 20231205 | 165200 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 127 | 20231205 | 165100 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 128 | 20231205 | 165000 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 129 | 20231205 | 164900 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 130 | 20231205 | 164800 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 131 | 20231205 | 164700 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 132 | 20231205 | 164600 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 133 | 20231205 | 164500 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 134 | 20231205 | 164400 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 135 | 20231205 | 164300 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 136 | 20231205 | 164200 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 137 | 20231205 | 164100 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 138 | 20231205 | 164000 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 139 | 20231205 | 163900 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 140 | 20231205 | 163800 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 141 | 20231205 | 163700 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 142 | 20231205 | 163600 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 143 | 20231205 | 163500 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 144 | 20231205 | 163400 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 145 | 20231205 | 163300 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 146 | 20231205 | 163200 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 147 | 20231205 | 163100 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 148 | 20231205 | 163000 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 149 | 20231205 | 162900 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 150 | 20231205 | 162800 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 151 | 20231205 | 162700 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 152 | 20231205 | 162600 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 5981 |
| 153 | 20231205 | 162500 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 154 | 20231205 | 162400 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 155 | 20231205 | 162300 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 156 | 20231205 | 162200 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 157 | 20231205 | 162100 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 158 | 20231205 | 162000 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 159 | 20231205 | 161900 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 160 | 20231205 | 161800 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 161 | 20231205 | 161700 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 162 | 20231205 | 161600 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 163 | 20231205 | 161500 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 164 | 20231205 | 161400 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 165 | 20231205 | 161300 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 166 | 20231205 | 161200 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 167 | 20231205 | 161100 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 168 | 20231205 | 161000 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 169 | 20231205 | 160900 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 170 | 20231205 | 160800 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 171 | 20231205 | 160700 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 172 | 20231205 | 160600 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 173 | 20231205 | 160500 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 174 | 20231205 | 160400 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 175 | 20231205 | 160300 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 176 | 20231205 | 160200 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 177 | 20231205 | 160100 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 178 | 20231205 | 160000 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 179 | 20231205 | 155900 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 180 | 20231205 | 155800 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 181 | 20231205 | 155700 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 182 | 20231205 | 155600 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 5981 |
| 183 | 20231205 | 155500 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 184 | 20231205 | 155400 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 185 | 20231205 | 155300 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 186 | 20231205 | 155200 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 187 | 20231205 | 155100 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 188 | 20231205 | 155000 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 189 | 20231205 | 154900 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 190 | 20231205 | 154800 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 191 | 20231205 | 154700 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 192 | 20231205 | 154600 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 193 | 20231205 | 154500 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 194 | 20231205 | 154400 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 195 | 20231205 | 154300 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 196 | 20231205 | 154200 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 197 | 20231205 | 154100 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 198 | 20231205 | 154000 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 199 | 20231205 | 153900 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 200 | 20231205 | 153800 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 201 | 20231205 | 153700 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 202 | 20231205 | 153600 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 203 | 20231205 | 153500 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 204 | 20231205 | 153400 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 205 | 20231205 | 153300 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 206 | 20231205 | 153200 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 207 | 20231205 | 153100 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 0 |
| 208 | 20231205 | 153000 | 16241976800 | 93400 | 93400 | 93400 | 93400 | 5981 |
| 209 | 20231205 | 152900 | 15683351400 | 93400 | 93400 | 93400 | 93400 | 0 |
| 210 | 20231205 | 152800 | 15683351400 | 93400 | 93400 | 93400 | 93400 | 0 |
| 211 | 20231205 | 152700 | 15683351400 | 93400 | 93400 | 93400 | 93400 | 0 |
| 212 | 20231205 | 152600 | 15683351400 | 93400 | 93400 | 93400 | 93400 | 0 |
| 213 | 20231205 | 152500 | 15683351400 | 93400 | 93400 | 93400 | 93400 | 0 |
| 214 | 20231205 | 152400 | 15683351400 | 93400 | 93400 | 93400 | 93400 | 0 |
| 215 | 20231205 | 152300 | 15683351400 | 93400 | 93400 | 93400 | 93400 | 0 |
| 216 | 20231205 | 152200 | 15683351400 | 93400 | 93400 | 93400 | 93400 | 0 |
| 217 | 20231205 | 152100 | 15683351400 | 93400 | 93400 | 93400 | 93400 | 0 |
| 218 | 20231205 | 152000 | 15683351400 | 93400 | 93400 | 93400 | 93400 | 0 |
| 219 | 20231205 | 151900 | 15683351400 | 93400 | 93400 | 93500 | 93400 | 499 |
| 220 | 20231205 | 151800 | 15636727800 | 93400 | 93500 | 93600 | 93400 | 657 |
| 221 | 20231205 | 151700 | 15575298600 | 93500 | 93700 | 93700 | 93500 | 624 |
| 222 | 20231205 | 151600 | 15516927200 | 93700 | 93600 | 93700 | 93600 | 388 |
| 223 | 20231205 | 151500 | 15480591800 | 93600 | 93700 | 93700 | 93500 | 386 |
| 224 | 20231205 | 151400 | 15444450500 | 93700 | 93400 | 93700 | 93400 | 380 |
| 225 | 20231205 | 151300 | 15408884100 | 93500 | 93100 | 93500 | 93100 | 677 |
| 226 | 20231205 | 151200 | 15345709700 | 93300 | 93100 | 93300 | 93100 | 827 |
| 227 | 20231205 | 151100 | 15268702800 | 93100 | 93200 | 93200 | 93000 | 1920 |
| 228 | 20231205 | 151000 | 15089953600 | 93300 | 93300 | 93400 | 93200 | 113 |
| 229 | 20231205 | 150900 | 15079407500 | 93300 | 93300 | 93500 | 93200 | 322 |
| 230 | 20231205 | 150800 | 15049377000 | 93400 | 93200 | 93400 | 93100 | 703 |
| 231 | 20231205 | 150700 | 14983798000 | 93100 | 93200 | 93300 | 93100 | 1212 |
| 232 | 20231205 | 150600 | 14870879300 | 93200 | 93200 | 93300 | 93100 | 622 |
| 233 | 20231205 | 150500 | 14812929500 | 93200 | 93200 | 93300 | 93000 | 2243 |
| 234 | 20231205 | 150400 | 14604041500 | 93200 | 93200 | 93400 | 93200 | 1576 |
| 235 | 20231205 | 150300 | 14457110800 | 93200 | 93200 | 93400 | 93200 | 1658 |
| 236 | 20231205 | 150200 | 14302577800 | 93200 | 93300 | 93400 | 93200 | 670 |
| 237 | 20231205 | 150100 | 14240073900 | 93300 | 93400 | 93500 | 93300 | 713 |
| 238 | 20231205 | 150000 | 14173507000 | 93400 | 93500 | 93500 | 93400 | 210 |
| 239 | 20231205 | 145900 | 14153888700 | 93400 | 93400 | 93500 | 93400 | 172 |
| 240 | 20231205 | 145800 | 14137818000 | 93400 | 93700 | 93700 | 93400 | 448 |
| 241 | 20231205 | 145700 | 14095918500 | 93600 | 94000 | 94000 | 93600 | 1519 |
| 242 | 20231205 | 145600 | 13953566000 | 94000 | 93700 | 94000 | 93600 | 1347 |
| 243 | 20231205 | 145500 | 13827304200 | 93700 | 93600 | 93700 | 93600 | 545 |
| 244 | 20231205 | 145400 | 13776269900 | 93600 | 93600 | 93700 | 93600 | 270 |
| 245 | 20231205 | 145300 | 13750994600 | 93600 | 93500 | 93700 | 93400 | 1548 |
| 246 | 20231205 | 145200 | 13606294300 | 93500 | 93300 | 93500 | 93300 | 600 |
| 247 | 20231205 | 145100 | 13550268500 | 93300 | 93400 | 93500 | 93200 | 383 |
| 248 | 20231205 | 145000 | 13514535300 | 93500 | 93400 | 93500 | 93200 | 1039 |
| 249 | 20231205 | 144900 | 13417537400 | 93200 | 93300 | 93400 | 93200 | 772 |
| 250 | 20231205 | 144800 | 13345533700 | 93300 | 93400 | 93400 | 93300 | 2004 |
| 251 | 20231205 | 144700 | 13158553000 | 93300 | 93400 | 93500 | 93300 | 498 |
| 252 | 20231205 | 144600 | 13112063100 | 93500 | 93500 | 93600 | 93300 | 405 |
| 253 | 20231205 | 144500 | 13074221300 | 93400 | 93600 | 93600 | 93400 | 422 |
| 254 | 20231205 | 144400 | 13034780700 | 93600 | 93700 | 93700 | 93400 | 468 |
| 255 | 20231205 | 144300 | 12991025900 | 93500 | 93500 | 93700 | 93400 | 1527 |
| 256 | 20231205 | 144200 | 12848247100 | 93400 | 93600 | 93600 | 93400 | 755 |
| 257 | 20231205 | 144100 | 12777639500 | 93600 | 93700 | 93800 | 93600 | 849 |
| 258 | 20231205 | 144000 | 12698089600 | 93800 | 93600 | 93800 | 93600 | 889 |
| 259 | 20231205 | 143900 | 12614845300 | 93600 | 93600 | 93700 | 93600 | 314 |
| 260 | 20231205 | 143800 | 12585452300 | 93600 | 93400 | 93600 | 93300 | 1093 |
| 261 | 20231205 | 143700 | 12483359500 | 93400 | 93500 | 93600 | 93400 | 301 |
| 262 | 20231205 | 143600 | 12455237300 | 93600 | 93400 | 93700 | 93400 | 996 |
| 263 | 20231205 | 143500 | 12362098200 | 93400 | 93500 | 93500 | 93400 | 792 |
| 264 | 20231205 | 143400 | 12288117900 | 93500 | 93600 | 93700 | 93500 | 3250 |
| 265 | 20231205 | 143300 | 11984148600 | 93700 | 93600 | 93700 | 93600 | 836 |
| 266 | 20231205 | 143200 | 11905870700 | 93600 | 93700 | 93800 | 93600 | 833 |
| 267 | 20231205 | 143100 | 11827838300 | 93700 | 93700 | 93800 | 93600 | 1158 |
| 268 | 20231205 | 143000 | 11719381200 | 93600 | 93700 | 93700 | 93600 | 730 |
| 269 | 20231205 | 142900 | 11651006500 | 93700 | 93700 | 93900 | 93600 | 884 |
| 270 | 20231205 | 142800 | 11568180600 | 93700 | 93700 | 93900 | 93600 | 799 |
| 271 | 20231205 | 142700 | 11493274000 | 93700 | 93800 | 93800 | 93600 | 2030 |
| 272 | 20231205 | 142600 | 11303115100 | 93800 | 93900 | 94000 | 93800 | 1209 |
| 273 | 20231205 | 142500 | 11189701600 | 93800 | 93900 | 94000 | 93800 | 1010 |
| 274 | 20231205 | 142400 | 11094898900 | 93900 | 94000 | 94000 | 93900 | 438 |
| 275 | 20231205 | 142300 | 11053768900 | 94000 | 94100 | 94100 | 93900 | 4213 |
| 276 | 20231205 | 142200 | 10657737000 | 94000 | 94200 | 94200 | 94000 | 1220 |
| 277 | 20231205 | 142100 | 10542941000 | 94200 | 94100 | 94200 | 94100 | 266 |
| 278 | 20231205 | 142000 | 10517905400 | 94200 | 94200 | 94200 | 94100 | 300 |
| 279 | 20231205 | 141900 | 10489647600 | 94100 | 94100 | 94300 | 94100 | 1693 |
| 280 | 20231205 | 141800 | 10330273700 | 94100 | 94300 | 94300 | 94100 | 359 |
| 281 | 20231205 | 141700 | 10296457800 | 94200 | 94100 | 94300 | 94100 | 235 |
| 282 | 20231205 | 141600 | 10274319100 | 94100 | 94300 | 94300 | 94100 | 611 |
| 283 | 20231205 | 141500 | 10216798700 | 94200 | 94200 | 94300 | 94200 | 679 |
| 284 | 20231205 | 141400 | 10152829800 | 94200 | 94200 | 94300 | 94200 | 143 |
| 285 | 20231205 | 141300 | 10139348200 | 94200 | 94200 | 94300 | 94100 | 214 |
| 286 | 20231205 | 141200 | 10119187300 | 94200 | 94200 | 94300 | 94100 | 118 |
| 287 | 20231205 | 141100 | 10108073500 | 94200 | 94200 | 94300 | 94100 | 266 |
| 288 | 20231205 | 141000 | 10083028900 | 94300 | 94200 | 94300 | 94100 | 209 |
| 289 | 20231205 | 140900 | 10063338300 | 94200 | 94200 | 94300 | 94100 | 484 |
| 290 | 20231205 | 140800 | 10017767800 | 94200 | 94300 | 94300 | 94200 | 412 |
| 291 | 20231205 | 140700 | 9978956300 | 94200 | 94200 | 94300 | 94200 | 1135 |
| 292 | 20231205 | 140600 | 9872038200 | 94200 | 94300 | 94400 | 94200 | 426 |
| 293 | 20231205 | 140500 | 9831874200 | 94300 | 94300 | 94400 | 94300 | 29 |
| 294 | 20231205 | 140400 | 9829138300 | 94300 | 94300 | 94400 | 94300 | 290 |
| 295 | 20231205 | 140300 | 9801790300 | 94200 | 94300 | 94300 | 94200 | 254 |
| 296 | 20231205 | 140200 | 9777840800 | 94300 | 94400 | 94400 | 94200 | 814 |
| 297 | 20231205 | 140100 | 9701088200 | 94300 | 94300 | 94400 | 94300 | 59 |
| 298 | 20231205 | 140000 | 9695523300 | 94400 | 94500 | 94500 | 94300 | 417 |
| 299 | 20231205 | 135900 | 9656178700 | 94500 | 94300 | 94500 | 94200 | 318 |
| 300 | 20231205 | 135800 | 9626194000 | 94200 | 94200 | 94300 | 94200 | 56 |
| 301 | 20231205 | 135700 | 9620915900 | 94200 | 94500 | 94500 | 94200 | 1776 |
| 302 | 20231205 | 135600 | 9453362300 | 94500 | 94400 | 94500 | 94400 | 71 |
| 303 | 20231205 | 135500 | 9446655100 | 94400 | 94500 | 94600 | 94400 | 296 |
| 304 | 20231205 | 135400 | 9418683100 | 94400 | 94400 | 94500 | 94400 | 126 |
| 305 | 20231205 | 135300 | 9406781400 | 94400 | 94700 | 94700 | 94400 | 89 |
| 306 | 20231205 | 135200 | 9398367600 | 94600 | 94600 | 94600 | 94400 | 523 |
| 307 | 20231205 | 135100 | 9348940600 | 94600 | 94600 | 94700 | 94500 | 126 |
| 308 | 20231205 | 135000 | 9337020600 | 94700 | 94600 | 94700 | 94500 | 301 |
| 309 | 20231205 | 134900 | 9308552200 | 94600 | 94500 | 94700 | 94500 | 294 |
| 310 | 20231205 | 134800 | 9280747100 | 94500 | 94700 | 94700 | 94500 | 115 |
| 311 | 20231205 | 134700 | 9269876200 | 94500 | 94700 | 94700 | 94500 | 185 |
| 312 | 20231205 | 134600 | 9252391100 | 94600 | 94600 | 94800 | 94600 | 165 |
| 313 | 20231205 | 134500 | 9236778800 | 94600 | 94600 | 94700 | 94500 | 391 |
| 314 | 20231205 | 134400 | 9199788600 | 94500 | 94500 | 94600 | 94500 | 55 |
| 315 | 20231205 | 134300 | 9194588900 | 94500 | 94600 | 94600 | 94500 | 183 |
| 316 | 20231205 | 134200 | 9177294200 | 94500 | 94500 | 94600 | 94500 | 39 |
| 317 | 20231205 | 134100 | 9173605800 | 94500 | 94600 | 94700 | 94500 | 355 |
| 318 | 20231205 | 134000 | 9140020000 | 94600 | 94700 | 94700 | 94500 | 286 |
| 319 | 20231205 | 133900 | 9112970400 | 94700 | 94800 | 94900 | 94500 | 357 |
| 320 | 20231205 | 133800 | 9079179800 | 94900 | 94800 | 94900 | 94800 | 401 |
| 321 | 20231205 | 133700 | 9041164900 | 94700 | 94700 | 94800 | 94700 | 41 |
| 322 | 20231205 | 133600 | 9037280300 | 94800 | 94800 | 94800 | 94700 | 243 |
| 323 | 20231205 | 133500 | 9014264400 | 94800 | 94800 | 94800 | 94700 | 471 |
| 324 | 20231205 | 133400 | 8969615000 | 94900 | 94700 | 94900 | 94700 | 135 |
| 325 | 20231205 | 133300 | 8956817600 | 94800 | 94800 | 94900 | 94700 | 120 |
| 326 | 20231205 | 133200 | 8945442100 | 94900 | 94700 | 94900 | 94700 | 491 |
| 327 | 20231205 | 133100 | 8898897600 | 94800 | 94800 | 94800 | 94700 | 117 |
| 328 | 20231205 | 133000 | 8887816300 | 94700 | 94900 | 94900 | 94600 | 174 |
| 329 | 20231205 | 132900 | 8871322800 | 94900 | 94700 | 94900 | 94700 | 97 |
| 330 | 20231205 | 132800 | 8862126300 | 94900 | 94800 | 94900 | 94700 | 366 |
| 331 | 20231205 | 132700 | 8827440200 | 94900 | 94800 | 94900 | 94800 | 28 |
| 332 | 20231205 | 132600 | 8824785700 | 94800 | 94900 | 94900 | 94800 | 17 |
| 333 | 20231205 | 132500 | 8823173800 | 94900 | 94900 | 94900 | 94800 | 43 |
| 334 | 20231205 | 132400 | 8819095400 | 94800 | 94800 | 94900 | 94800 | 23 |
| 335 | 20231205 | 132300 | 8816914300 | 94900 | 94700 | 94900 | 94700 | 103 |
| 336 | 20231205 | 132200 | 8807144700 | 94800 | 94500 | 94800 | 94300 | 2358 |
| 337 | 20231205 | 132100 | 8584184400 | 94400 | 94500 | 94500 | 94400 | 443 |
| 338 | 20231205 | 132000 | 8542323800 | 94400 | 94400 | 94500 | 94400 | 76 |
| 339 | 20231205 | 131900 | 8535148300 | 94400 | 94500 | 94500 | 94300 | 1670 |
| 340 | 20231205 | 131800 | 8377398400 | 94500 | 94900 | 94900 | 94500 | 1819 |
| 341 | 20231205 | 131700 | 8205201600 | 94900 | 94800 | 94900 | 94800 | 292 |
| 342 | 20231205 | 131600 | 8177517300 | 94900 | 94800 | 94900 | 94800 | 74 |
| 343 | 20231205 | 131500 | 8170496600 | 94800 | 94800 | 94900 | 94800 | 208 |
| 344 | 20231205 | 131400 | 8150765300 | 94800 | 94900 | 94900 | 94800 | 543 |
| 345 | 20231205 | 131300 | 8099288400 | 94800 | 94900 | 95000 | 94800 | 583 |
| 346 | 20231205 | 131200 | 8043961700 | 95000 | 95000 | 95000 | 94900 | 320 |
| 347 | 20231205 | 131100 | 8013579700 | 95000 | 94900 | 95000 | 94900 | 52 |
| 348 | 20231205 | 131000 | 8008643100 | 94900 | 95000 | 95000 | 94900 | 39 |
| 349 | 20231205 | 130900 | 8004939200 | 94900 | 95100 | 95100 | 94900 | 916 |
| 350 | 20231205 | 130800 | 7917888300 | 95200 | 95100 | 95200 | 95100 | 22 |
| 351 | 20231205 | 130700 | 7915794200 | 95100 | 95100 | 95200 | 95100 | 233 |
| 352 | 20231205 | 130600 | 7893621700 | 95100 | 95200 | 95200 | 95100 | 363 |
| 353 | 20231205 | 130500 | 7859070400 | 95200 | 95200 | 95300 | 95200 | 47 |
| 354 | 20231205 | 130400 | 7854591600 | 95300 | 95200 | 95300 | 95200 | 43 |
| 355 | 20231205 | 130300 | 7850495300 | 95200 | 95300 | 95300 | 95200 | 52 |
| 356 | 20231205 | 130200 | 7845541000 | 95300 | 95300 | 95400 | 95300 | 132 |
| 357 | 20231205 | 130100 | 7832952100 | 95300 | 95300 | 95400 | 95300 | 83 |
| 358 | 20231205 | 130000 | 7825041500 | 95300 | 95400 | 95400 | 95300 | 41 |
| 359 | 20231205 | 125900 | 7821131700 | 95300 | 95400 | 95400 | 95300 | 215 |
| 360 | 20231205 | 125800 | 7800622600 | 95500 | 95500 | 95500 | 95400 | 97 |
| 361 | 20231205 | 125700 | 7791366400 | 95500 | 95500 | 95600 | 95400 | 349 |
| 362 | 20231205 | 125600 | 7758031100 | 95600 | 95600 | 95600 | 95500 | 51 |
| 363 | 20231205 | 125500 | 7753159700 | 95600 | 95500 | 95600 | 95500 | 55 |
| 364 | 20231205 | 125400 | 7747904600 | 95500 | 95600 | 95600 | 95500 | 31 |
| 365 | 20231205 | 125300 | 7744941200 | 95500 | 95500 | 95600 | 95500 | 22 |
| 366 | 20231205 | 125200 | 7742839600 | 95600 | 95600 | 95600 | 95500 | 39 |
| 367 | 20231205 | 125100 | 7739112200 | 95500 | 95600 | 95700 | 95500 | 73 |
| 368 | 20231205 | 125000 | 7732135900 | 95700 | 95600 | 95800 | 95600 | 528 |
| 369 | 20231205 | 124900 | 7681627600 | 95600 | 95600 | 95700 | 95600 | 5 |
| 370 | 20231205 | 124800 | 7681149500 | 95700 | 95600 | 95700 | 95500 | 114 |
| 371 | 20231205 | 124700 | 7670250200 | 95600 | 95600 | 95600 | 95500 | 20 |
| 372 | 20231205 | 124600 | 7668339100 | 95600 | 95600 | 95600 | 95500 | 36 |
| 373 | 20231205 | 124500 | 7664899100 | 95600 | 95500 | 95600 | 95400 | 154 |
| 374 | 20231205 | 124400 | 7650185100 | 95500 | 95500 | 95500 | 95400 | 19 |
| 375 | 20231205 | 124300 | 7648371200 | 95500 | 95400 | 95500 | 95400 | 70 |
| 376 | 20231205 | 124200 | 7641692300 | 95400 | 95500 | 95500 | 95400 | 34 |
| 377 | 20231205 | 124100 | 7638446800 | 95500 | 95400 | 95500 | 95400 | 18 |
| 378 | 20231205 | 124000 | 7636728500 | 95500 | 95500 | 95500 | 95500 | 79 |
| 379 | 20231205 | 123900 | 7629184000 | 95400 | 95400 | 95500 | 95400 | 89 |
| 380 | 20231205 | 123800 | 7620690800 | 95400 | 95500 | 95500 | 95400 | 44 |
| 381 | 20231205 | 123700 | 7616490900 | 95500 | 95500 | 95500 | 95400 | 28 |
| 382 | 20231205 | 123600 | 7613818800 | 95400 | 95400 | 95500 | 95400 | 49 |
| 383 | 20231205 | 123500 | 7609141000 | 95500 | 95400 | 95500 | 95400 | 115 |
| 384 | 20231205 | 123400 | 7598165500 | 95400 | 95300 | 95500 | 95300 | 322 |
| 385 | 20231205 | 123300 | 7567448200 | 95300 | 95300 | 95400 | 95300 | 37 |
| 386 | 20231205 | 123200 | 7563920200 | 95400 | 95400 | 95400 | 95300 | 65 |
| 387 | 20231205 | 123100 | 7557724400 | 95400 | 95300 | 95400 | 95300 | 32 |
| 388 | 20231205 | 123000 | 7554673500 | 95300 | 95400 | 95400 | 95300 | 56 |
| 389 | 20231205 | 122900 | 7549335900 | 95300 | 95300 | 95300 | 95300 | 32 |
| 390 | 20231205 | 122800 | 7546286300 | 95300 | 95300 | 95400 | 95300 | 79 |
| 391 | 20231205 | 122700 | 7538753300 | 95200 | 95300 | 95400 | 95200 | 121 |
| 392 | 20231205 | 122600 | 7527222100 | 95400 | 95400 | 95400 | 95300 | 26 |
| 393 | 20231205 | 122500 | 7524742200 | 95400 | 95400 | 95400 | 95300 | 46 |
| 394 | 20231205 | 122400 | 7520355200 | 95500 | 95600 | 95600 | 95500 | 259 |
| 395 | 20231205 | 122300 | 7495615200 | 95600 | 95600 | 95600 | 95500 | 534 |
| 396 | 20231205 | 122200 | 7444567800 | 95700 | 95600 | 95700 | 95500 | 179 |
| 397 | 20231205 | 122100 | 7427456800 | 95600 | 95500 | 95600 | 95500 | 55 |
| 398 | 20231205 | 122000 | 7422202400 | 95500 | 95500 | 95600 | 95400 | 55 |
| 399 | 20231205 | 121900 | 7416949600 | 95500 | 95500 | 95600 | 95500 | 40 |
| 400 | 20231205 | 121800 | 7413128500 | 95500 | 95600 | 95600 | 95500 | 31 |
| 401 | 20231205 | 121700 | 7410165000 | 95700 | 95500 | 95700 | 95500 | 73 |
| 402 | 20231205 | 121600 | 7403187500 | 95500 | 95600 | 95700 | 95500 | 88 |
| 403 | 20231205 | 121500 | 7394774500 | 95700 | 95700 | 95700 | 95600 | 89 |
| 404 | 20231205 | 121400 | 7386262900 | 95600 | 95600 | 95700 | 95600 | 145 |
| 405 | 20231205 | 121300 | 7372394700 | 95700 | 95600 | 95700 | 95600 | 44 |
| 406 | 20231205 | 121200 | 7368186000 | 95600 | 95700 | 95700 | 95600 | 84 |
| 407 | 20231205 | 121100 | 7360148700 | 95700 | 95700 | 95800 | 95700 | 81 |
| 408 | 20231205 | 121000 | 7352391700 | 95700 | 95800 | 95800 | 95700 | 40 |
| 409 | 20231205 | 120900 | 7348560500 | 95800 | 95800 | 95900 | 95700 | 52 |
| 410 | 20231205 | 120800 | 7343575500 | 95800 | 95800 | 95800 | 95700 | 52 |
| 411 | 20231205 | 120700 | 7338594600 | 95800 | 95700 | 95800 | 95700 | 52 |
| 412 | 20231205 | 120600 | 7333613700 | 95800 | 95700 | 95800 | 95700 | 108 |
| 413 | 20231205 | 120500 | 7323273100 | 95800 | 95800 | 95800 | 95700 | 138 |
| 414 | 20231205 | 120400 | 7310056600 | 95700 | 95800 | 95800 | 95700 | 61 |
| 415 | 20231205 | 120300 | 7304214600 | 95800 | 95600 | 95800 | 95600 | 65 |
| 416 | 20231205 | 120200 | 7297993900 | 95700 | 95800 | 95800 | 95700 | 100 |
| 417 | 20231205 | 120100 | 7288415100 | 95700 | 95600 | 95700 | 95600 | 104 |
| 418 | 20231205 | 120000 | 7278465000 | 95700 | 95600 | 95700 | 95600 | 115 |
| 419 | 20231205 | 115900 | 7267467900 | 95600 | 95800 | 95800 | 95600 | 312 |
| 420 | 20231205 | 115800 | 7237605900 | 95800 | 95900 | 96100 | 95800 | 275 |
| 421 | 20231205 | 115700 | 7211217500 | 95900 | 96000 | 96000 | 95900 | 486 |
| 422 | 20231205 | 115600 | 7164563500 | 96000 | 96100 | 96100 | 96000 | 290 |
| 423 | 20231205 | 115500 | 7136717000 | 96100 | 95900 | 96100 | 95800 | 1882 |
| 424 | 20231205 | 115400 | 6956108400 | 95800 | 95700 | 95900 | 95700 | 315 |
| 425 | 20231205 | 115300 | 6925938100 | 95700 | 95900 | 95900 | 95700 | 249 |
| 426 | 20231205 | 115200 | 6902078300 | 95900 | 95900 | 96000 | 95700 | 717 |
| 427 | 20231205 | 115100 | 6833303800 | 95900 | 95900 | 96000 | 95700 | 865 |
| 428 | 20231205 | 115000 | 6750372800 | 95900 | 95700 | 96000 | 95700 | 1501 |
| 429 | 20231205 | 114900 | 6606478300 | 95700 | 95700 | 95800 | 95700 | 892 |
| 430 | 20231205 | 114800 | 6521092400 | 95600 | 95300 | 95600 | 95300 | 809 |
| 431 | 20231205 | 114700 | 6443801300 | 95300 | 95100 | 95400 | 95000 | 1067 |
| 432 | 20231205 | 114600 | 6342138200 | 95000 | 95000 | 95100 | 95000 | 18 |
| 433 | 20231205 | 114500 | 6340427500 | 95100 | 95000 | 95100 | 95000 | 52 |
| 434 | 20231205 | 114400 | 6335484600 | 95100 | 95000 | 95100 | 95000 | 147 |
| 435 | 20231205 | 114300 | 6321517500 | 95000 | 95200 | 95300 | 95000 | 652 |
| 436 | 20231205 | 114200 | 6259411300 | 95200 | 95100 | 95200 | 95100 | 42 |
| 437 | 20231205 | 114100 | 6255414900 | 95200 | 95200 | 95200 | 95100 | 23 |
| 438 | 20231205 | 114000 | 6253225700 | 95200 | 95100 | 95200 | 95000 | 204 |
| 439 | 20231205 | 113900 | 6233824900 | 95000 | 95000 | 95100 | 95000 | 20 |
| 440 | 20231205 | 113800 | 6231924800 | 95000 | 95300 | 95300 | 95000 | 484 |
| 441 | 20231205 | 113700 | 6185820100 | 95300 | 95200 | 95300 | 95200 | 56 |
| 442 | 20231205 | 113600 | 6180488700 | 95300 | 95200 | 95300 | 95200 | 23 |
| 443 | 20231205 | 113500 | 6178298000 | 95200 | 95200 | 95400 | 95200 | 22 |
| 444 | 20231205 | 113400 | 6176201200 | 95300 | 95300 | 95300 | 95200 | 92 |
| 445 | 20231205 | 113300 | 6167433800 | 95400 | 95300 | 95400 | 95300 | 37 |
| 446 | 20231205 | 113200 | 6163904600 | 95300 | 95200 | 95300 | 95200 | 522 |
| 447 | 20231205 | 113100 | 6114186300 | 95100 | 95100 | 95100 | 95000 | 148 |
| 448 | 20231205 | 113000 | 6100114300 | 95000 | 95000 | 95100 | 95000 | 128 |
| 449 | 20231205 | 112900 | 6087949100 | 95000 | 95000 | 95000 | 94900 | 286 |
| 450 | 20231205 | 112800 | 6060779600 | 95000 | 95000 | 95000 | 94800 | 703 |
| 451 | 20231205 | 112700 | 5994048700 | 94900 | 95000 | 95000 | 94900 | 35 |
| 452 | 20231205 | 112600 | 5990725500 | 94900 | 94900 | 95000 | 94900 | 217 |
| 453 | 20231205 | 112500 | 5970130400 | 94900 | 95000 | 95000 | 94900 | 141 |
| 454 | 20231205 | 112400 | 5956748100 | 94900 | 94900 | 95000 | 94900 | 154 |
| 455 | 20231205 | 112300 | 5942122300 | 94900 | 94900 | 95000 | 94900 | 28 |
| 456 | 20231205 | 112200 | 5939463300 | 94900 | 95000 | 95000 | 94900 | 490 |
| 457 | 20231205 | 112100 | 5892925400 | 94900 | 94800 | 94900 | 94800 | 984 |
| 458 | 20231205 | 112000 | 5799545900 | 94800 | 94900 | 94900 | 94800 | 26 |
| 459 | 20231205 | 111900 | 5797078900 | 94800 | 94900 | 94900 | 94800 | 289 |
| 460 | 20231205 | 111800 | 5769671400 | 95000 | 94900 | 95000 | 94900 | 329 |
| 461 | 20231205 | 111700 | 5738446100 | 95000 | 94900 | 95000 | 94900 | 149 |
| 462 | 20231205 | 111600 | 5724303700 | 94900 | 94900 | 95000 | 94900 | 249 |
| 463 | 20231205 | 111500 | 5700667700 | 95000 | 94900 | 95000 | 94900 | 269 |
| 464 | 20231205 | 111400 | 5675126800 | 95000 | 95100 | 95100 | 94900 | 122 |
| 465 | 20231205 | 111300 | 5663536600 | 95100 | 95100 | 95100 | 94900 | 873 |
| 466 | 20231205 | 111200 | 5580602000 | 95100 | 95200 | 95200 | 95100 | 197 |
| 467 | 20231205 | 111100 | 5561866300 | 95200 | 95100 | 95200 | 95100 | 47 |
| 468 | 20231205 | 111000 | 5557394200 | 95200 | 95100 | 95200 | 95100 | 28 |
| 469 | 20231205 | 110900 | 5554730400 | 95100 | 95200 | 95300 | 95100 | 570 |
| 470 | 20231205 | 110800 | 5500469900 | 95300 | 95200 | 95300 | 95100 | 154 |
| 471 | 20231205 | 110700 | 5485811200 | 95100 | 95200 | 95200 | 95100 | 186 |
| 472 | 20231205 | 110600 | 5468108600 | 95200 | 95200 | 95300 | 95200 | 142 |
| 473 | 20231205 | 110500 | 5454589500 | 95300 | 95300 | 95300 | 95200 | 33 |
| 474 | 20231205 | 110400 | 5451447300 | 95200 | 95400 | 95400 | 95200 | 447 |
| 475 | 20231205 | 110300 | 5408847000 | 95400 | 95400 | 95400 | 95300 | 77 |
| 476 | 20231205 | 110200 | 5401507100 | 95300 | 95400 | 95400 | 95300 | 395 |
| 477 | 20231205 | 110100 | 5363824200 | 95400 | 95500 | 95500 | 95400 | 34 |
| 478 | 20231205 | 110000 | 5360578600 | 95500 | 95500 | 95500 | 95400 | 72 |
| 479 | 20231205 | 105900 | 5353704200 | 95500 | 95500 | 95500 | 95400 | 101 |
| 480 | 20231205 | 105800 | 5344059300 | 95500 | 95500 | 95500 | 95400 | 68 |
| 481 | 20231205 | 105700 | 5337568900 | 95500 | 95600 | 95600 | 95400 | 354 |
| 482 | 20231205 | 105600 | 5303772200 | 95600 | 95600 | 95700 | 95500 | 131 |
| 483 | 20231205 | 105500 | 5291247800 | 95600 | 95600 | 95600 | 95600 | 69 |
| 484 | 20231205 | 105400 | 5284651400 | 95600 | 95500 | 95700 | 95500 | 312 |
| 485 | 20231205 | 105300 | 5254835600 | 95500 | 95500 | 95700 | 95500 | 72 |
| 486 | 20231205 | 105200 | 5247950000 | 95600 | 95500 | 95600 | 95500 | 129 |
| 487 | 20231205 | 105100 | 5235627800 | 95500 | 95600 | 95600 | 95500 | 72 |
| 488 | 20231205 | 105000 | 5228745300 | 95600 | 95500 | 95600 | 95500 | 484 |
| 489 | 20231205 | 104900 | 5182483700 | 95500 | 95500 | 95500 | 95400 | 189 |
| 490 | 20231205 | 104800 | 5164436300 | 95400 | 95500 | 95500 | 95400 | 148 |
| 491 | 20231205 | 104700 | 5150314100 | 95400 | 95700 | 95700 | 95400 | 286 |
| 492 | 20231205 | 104600 | 5122966000 | 95700 | 95600 | 95700 | 95600 | 39 |
| 493 | 20231205 | 104500 | 5119236300 | 95600 | 95700 | 95700 | 95600 | 62 |
| 494 | 20231205 | 104400 | 5113306900 | 95700 | 95500 | 95700 | 95500 | 76 |
| 495 | 20231205 | 104300 | 5106042000 | 95500 | 95600 | 95600 | 95500 | 81 |
| 496 | 20231205 | 104200 | 5098299100 | 95500 | 95500 | 95600 | 95500 | 421 |
| 497 | 20231205 | 104100 | 5058093400 | 95500 | 95500 | 95600 | 95500 | 205 |
| 498 | 20231205 | 104000 | 5038502100 | 95500 | 95700 | 95800 | 95500 | 528 |
| 499 | 20231205 | 103900 | 4988021500 | 95700 | 95700 | 95800 | 95600 | 302 |
| 500 | 20231205 | 103800 | 4959118200 | 95700 | 95800 | 95900 | 95700 | 481 |
| 501 | 20231205 | 103700 | 4913072800 | 95800 | 96100 | 96100 | 95800 | 763 |
| 502 | 20231205 | 103600 | 4839827100 | 96000 | 96000 | 96200 | 96000 | 2182 |
| 503 | 20231205 | 103500 | 4630188200 | 96000 | 95800 | 96000 | 95700 | 489 |
| 504 | 20231205 | 103400 | 4583299400 | 95800 | 95700 | 95900 | 95600 | 1636 |
| 505 | 20231205 | 103300 | 4426544500 | 95700 | 95700 | 95700 | 95600 | 62 |
| 506 | 20231205 | 103200 | 4420616700 | 95600 | 95600 | 95700 | 95600 | 107 |
| 507 | 20231205 | 103100 | 4410384100 | 95600 | 95500 | 95700 | 95500 | 344 |
| 508 | 20231205 | 103000 | 4377494400 | 95500 | 95500 | 95600 | 95500 | 192 |
| 509 | 20231205 | 102900 | 4359150300 | 95600 | 95500 | 95600 | 95500 | 208 |
| 510 | 20231205 | 102800 | 4339277400 | 95500 | 95400 | 95500 | 95400 | 97 |
| 511 | 20231205 | 102700 | 4330015200 | 95500 | 95500 | 95600 | 95400 | 137 |
| 512 | 20231205 | 102600 | 4316930800 | 95500 | 95500 | 95600 | 95500 | 507 |
| 513 | 20231205 | 102500 | 4268508600 | 95500 | 95400 | 95500 | 95400 | 74 |
| 514 | 20231205 | 102400 | 4261446300 | 95500 | 95500 | 95500 | 95400 | 94 |
| 515 | 20231205 | 102300 | 4252469400 | 95400 | 95400 | 95400 | 95400 | 67 |
| 516 | 20231205 | 102200 | 4246077600 | 95400 | 95500 | 95600 | 95400 | 193 |
| 517 | 20231205 | 102100 | 4227655900 | 95500 | 95500 | 95600 | 95400 | 351 |
| 518 | 20231205 | 102000 | 4194109400 | 95400 | 95400 | 95500 | 95400 | 259 |
| 519 | 20231205 | 101900 | 4169376600 | 95500 | 95500 | 95600 | 95400 | 779 |
| 520 | 20231205 | 101800 | 4094981600 | 95500 | 95400 | 95500 | 95300 | 581 |
| 521 | 20231205 | 101700 | 4039552000 | 95400 | 95200 | 95400 | 95200 | 215 |
| 522 | 20231205 | 101600 | 4019055000 | 95200 | 95200 | 95400 | 95200 | 1145 |
| 523 | 20231205 | 101500 | 3909957700 | 95100 | 95000 | 95200 | 95000 | 125 |
| 524 | 20231205 | 101400 | 3898071000 | 95000 | 94900 | 95000 | 94800 | 229 |
| 525 | 20231205 | 101300 | 3876320800 | 94900 | 94900 | 94900 | 94800 | 56 |
| 526 | 20231205 | 101200 | 3871008500 | 94800 | 94800 | 94900 | 94800 | 136 |
| 527 | 20231205 | 101100 | 3858105100 | 94800 | 94800 | 94900 | 94800 | 58 |
| 528 | 20231205 | 101000 | 3852604300 | 94900 | 94900 | 95000 | 94700 | 1006 |
| 529 | 20231205 | 100900 | 3757234300 | 94800 | 94800 | 94800 | 94800 | 212 |
| 530 | 20231205 | 100800 | 3737136700 | 94900 | 94800 | 94900 | 94800 | 234 |
| 531 | 20231205 | 100700 | 3714950900 | 94900 | 94900 | 95000 | 94900 | 220 |
| 532 | 20231205 | 100600 | 3694071800 | 95000 | 95000 | 95000 | 94900 | 244 |
| 533 | 20231205 | 100500 | 3670905900 | 94900 | 94800 | 94900 | 94800 | 135 |
| 534 | 20231205 | 100400 | 3658095900 | 94900 | 94900 | 94900 | 94900 | 98 |
| 535 | 20231205 | 100300 | 3648795700 | 94900 | 94800 | 94900 | 94800 | 126 |
| 536 | 20231205 | 100200 | 3636842100 | 94900 | 95100 | 95100 | 94800 | 408 |
| 537 | 20231205 | 100100 | 3598076400 | 95100 | 95100 | 95200 | 94900 | 501 |
| 538 | 20231205 | 100000 | 3550478000 | 95100 | 94900 | 95100 | 94900 | 737 |
| 539 | 20231205 | 095900 | 3480489800 | 95000 | 94900 | 95000 | 94900 | 40 |
| 540 | 20231205 | 095800 | 3476691800 | 95000 | 95200 | 95200 | 95000 | 259 |
| 541 | 20231205 | 095700 | 3452051200 | 95200 | 95000 | 95200 | 94900 | 266 |
| 542 | 20231205 | 095600 | 3426778500 | 95000 | 95000 | 95000 | 94900 | 15 |
| 543 | 20231205 | 095500 | 3425353600 | 95000 | 95000 | 95100 | 95000 | 41 |
| 544 | 20231205 | 095400 | 3421458100 | 95100 | 95200 | 95200 | 95100 | 145 |
| 545 | 20231205 | 095300 | 3407668000 | 95200 | 95100 | 95200 | 94900 | 120 |
| 546 | 20231205 | 095200 | 3396262200 | 95200 | 95100 | 95200 | 94800 | 524 |
| 547 | 20231205 | 095100 | 3346433200 | 95200 | 94800 | 95200 | 94800 | 601 |
| 548 | 20231205 | 095000 | 3289334100 | 94800 | 94900 | 94900 | 94800 | 109 |
| 549 | 20231205 | 094900 | 3278991400 | 94900 | 94900 | 95000 | 94900 | 41 |
| 550 | 20231205 | 094800 | 3275099100 | 94900 | 94800 | 94900 | 94700 | 59 |
| 551 | 20231205 | 094700 | 3269501800 | 94800 | 94600 | 94800 | 94600 | 443 |
| 552 | 20231205 | 094600 | 3227550100 | 94600 | 94500 | 94700 | 94500 | 1469 |
| 553 | 20231205 | 094500 | 3088698200 | 94500 | 94500 | 94500 | 94300 | 239 |
| 554 | 20231205 | 094400 | 3066121300 | 94400 | 94400 | 94400 | 94200 | 318 |
| 555 | 20231205 | 094300 | 3036121200 | 94300 | 94400 | 94400 | 94300 | 389 |
| 556 | 20231205 | 094200 | 2999434100 | 94400 | 94400 | 94500 | 94400 | 142 |
| 557 | 20231205 | 094100 | 2986025100 | 94400 | 94600 | 94700 | 94400 | 163 |
| 558 | 20231205 | 094000 | 2970619100 | 94700 | 94600 | 94700 | 94600 | 169 |
| 559 | 20231205 | 093900 | 2954623500 | 94500 | 94700 | 94700 | 94200 | 1075 |
| 560 | 20231205 | 093800 | 2853116700 | 94800 | 94900 | 94900 | 94800 | 1271 |
| 561 | 20231205 | 093700 | 2732608500 | 95000 | 95100 | 95100 | 94900 | 1215 |
| 562 | 20231205 | 093600 | 2617139100 | 95100 | 95100 | 95100 | 95000 | 139 |
| 563 | 20231205 | 093500 | 2603921700 | 95100 | 95100 | 95200 | 95100 | 271 |
| 564 | 20231205 | 093400 | 2578149300 | 95200 | 95100 | 95200 | 95100 | 170 |
| 565 | 20231205 | 093300 | 2561972300 | 95100 | 95000 | 95100 | 95000 | 781 |
| 566 | 20231205 | 093200 | 2487731700 | 94900 | 94900 | 94900 | 94900 | 145 |
| 567 | 20231205 | 093100 | 2473971200 | 94900 | 95000 | 95000 | 94800 | 361 |
| 568 | 20231205 | 093000 | 2439706000 | 95000 | 94800 | 95000 | 94800 | 278 |
| 569 | 20231205 | 092900 | 2413342700 | 94900 | 94900 | 95000 | 94900 | 188 |
| 570 | 20231205 | 092800 | 2395501000 | 95000 | 95100 | 95300 | 95000 | 654 |
| 571 | 20231205 | 092700 | 2333314000 | 95100 | 95300 | 95300 | 95100 | 481 |
| 572 | 20231205 | 092600 | 2287511800 | 95300 | 95200 | 95400 | 95100 | 944 |
| 573 | 20231205 | 092500 | 2197545700 | 95200 | 95000 | 95200 | 95000 | 239 |
| 574 | 20231205 | 092400 | 2174830800 | 95000 | 95000 | 95000 | 94900 | 463 |
| 575 | 20231205 | 092300 | 2130876200 | 94900 | 95100 | 95100 | 94900 | 637 |
| 576 | 20231205 | 092200 | 2070388200 | 95000 | 95100 | 95100 | 95000 | 263 |
| 577 | 20231205 | 092100 | 2045377500 | 95000 | 94900 | 95000 | 94900 | 1004 |
| 578 | 20231205 | 092000 | 1950036300 | 94800 | 94400 | 94800 | 94400 | 1315 |
| 579 | 20231205 | 091900 | 1825627200 | 94400 | 94400 | 94400 | 94300 | 230 |
| 580 | 20231205 | 091800 | 1803921400 | 94400 | 94500 | 94500 | 94300 | 440 |
| 581 | 20231205 | 091700 | 1762394400 | 94400 | 94400 | 94500 | 94400 | 929 |
| 582 | 20231205 | 091600 | 1674653900 | 94000 | 94200 | 94300 | 94000 | 506 |
| 583 | 20231205 | 091500 | 1626979400 | 93900 | 94300 | 94300 | 93800 | 1795 |
| 584 | 20231205 | 091400 | 1458021500 | 94300 | 94200 | 94500 | 94200 | 546 |
| 585 | 20231205 | 091300 | 1406491500 | 94200 | 94300 | 94400 | 94200 | 332 |
| 586 | 20231205 | 091200 | 1375203300 | 94300 | 94100 | 94400 | 94000 | 86 |
| 587 | 20231205 | 091100 | 1367111000 | 94000 | 94000 | 94400 | 93900 | 536 |
| 588 | 20231205 | 091000 | 1316724500 | 94000 | 94000 | 94500 | 93900 | 543 |
| 589 | 20231205 | 090900 | 1265666500 | 94000 | 94000 | 94200 | 93800 | 560 |
| 590 | 20231205 | 090800 | 1213039400 | 94000 | 93800 | 94000 | 93700 | 1483 |
| 591 | 20231205 | 090700 | 1073904700 | 93800 | 93900 | 93900 | 93700 | 1044 |
| 592 | 20231205 | 090600 | 975972400 | 93900 | 94300 | 94300 | 93800 | 3041 |
| 593 | 20231205 | 090500 | 689997700 | 94300 | 94800 | 94800 | 94300 | 1578 |
| 594 | 20231205 | 090400 | 540878200 | 94800 | 94800 | 95000 | 94700 | 124 |
| 595 | 20231205 | 090300 | 529125000 | 94600 | 94700 | 94900 | 94600 | 987 |
| 596 | 20231205 | 090200 | 435690800 | 94800 | 95000 | 95000 | 94700 | 1019 |
| 597 | 20231205 | 090100 | 339136200 | 94700 | 94700 | 95400 | 94700 | 1663 |
| 598 | 20231205 | 090000 | 181232700 | 94500 | 94700 | 94800 | 94400 | 1903 |