34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 192200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 3737 |
| 3 | 20231208 | 192100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 4 | 20231208 | 192000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 5 | 20231208 | 191900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 6 | 20231208 | 191800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 7 | 20231208 | 191700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 8 | 20231208 | 191600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 9 | 20231208 | 191500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 10 | 20231208 | 191400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 11 | 20231208 | 191300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 12 | 20231208 | 191200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 13 | 20231208 | 191100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 14 | 20231208 | 191000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 15 | 20231208 | 190900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 16 | 20231208 | 190800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 17 | 20231208 | 190700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 18 | 20231208 | 190600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 19 | 20231208 | 190500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 20 | 20231208 | 190400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 21 | 20231208 | 190300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 22 | 20231208 | 190200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 23 | 20231208 | 190100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 24 | 20231208 | 190000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 25 | 20231208 | 185900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 26 | 20231208 | 185800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 27 | 20231208 | 185700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 28 | 20231208 | 185600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 29 | 20231208 | 185500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 30 | 20231208 | 185400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 31 | 20231208 | 185300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 32 | 20231208 | 185200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 3737 |
| 33 | 20231208 | 185100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 34 | 20231208 | 185000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 35 | 20231208 | 184900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 36 | 20231208 | 184800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 37 | 20231208 | 184700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 38 | 20231208 | 184600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 39 | 20231208 | 184500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 40 | 20231208 | 184400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 41 | 20231208 | 184300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 42 | 20231208 | 184200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 43 | 20231208 | 184100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 44 | 20231208 | 184000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 45 | 20231208 | 183900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 46 | 20231208 | 183800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 47 | 20231208 | 183700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 48 | 20231208 | 183600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 49 | 20231208 | 183500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 50 | 20231208 | 183400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 51 | 20231208 | 183300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 52 | 20231208 | 183200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 53 | 20231208 | 183100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 54 | 20231208 | 183000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 55 | 20231208 | 182900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 56 | 20231208 | 182800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 57 | 20231208 | 182700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 58 | 20231208 | 182600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 59 | 20231208 | 182500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 60 | 20231208 | 182400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 61 | 20231208 | 182300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 62 | 20231208 | 182200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 3737 |
| 63 | 20231208 | 182100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 64 | 20231208 | 182000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 65 | 20231208 | 181900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 66 | 20231208 | 181800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 67 | 20231208 | 181700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 68 | 20231208 | 181600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 69 | 20231208 | 181500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 70 | 20231208 | 181400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 71 | 20231208 | 181300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 72 | 20231208 | 181200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 73 | 20231208 | 181100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 74 | 20231208 | 181000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 75 | 20231208 | 180900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 76 | 20231208 | 180800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 77 | 20231208 | 180700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 78 | 20231208 | 180600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 79 | 20231208 | 180500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 80 | 20231208 | 180400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 81 | 20231208 | 180300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 82 | 20231208 | 180200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 83 | 20231208 | 180100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 84 | 20231208 | 180000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 85 | 20231208 | 175900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 86 | 20231208 | 175800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 87 | 20231208 | 175700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 88 | 20231208 | 175600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 89 | 20231208 | 175500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 90 | 20231208 | 175400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 91 | 20231208 | 175300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 92 | 20231208 | 175200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 3737 |
| 93 | 20231208 | 175100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 94 | 20231208 | 175000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 95 | 20231208 | 174900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 96 | 20231208 | 174800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 97 | 20231208 | 174700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 98 | 20231208 | 174600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 99 | 20231208 | 174500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 100 | 20231208 | 174400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 101 | 20231208 | 174300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 102 | 20231208 | 174200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 103 | 20231208 | 174100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 104 | 20231208 | 174000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 105 | 20231208 | 173900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 106 | 20231208 | 173800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 107 | 20231208 | 173700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 108 | 20231208 | 173600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 109 | 20231208 | 173500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 110 | 20231208 | 173400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 111 | 20231208 | 173300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 112 | 20231208 | 173200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 113 | 20231208 | 173100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 114 | 20231208 | 173000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 115 | 20231208 | 172900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 116 | 20231208 | 172800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 117 | 20231208 | 172700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 118 | 20231208 | 172600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 119 | 20231208 | 172500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 120 | 20231208 | 172400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 121 | 20231208 | 172300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 122 | 20231208 | 172200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 3737 |
| 123 | 20231208 | 172100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 124 | 20231208 | 172000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 125 | 20231208 | 171900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 126 | 20231208 | 171800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 127 | 20231208 | 171700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 128 | 20231208 | 171600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 129 | 20231208 | 171500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 130 | 20231208 | 171400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 131 | 20231208 | 171300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 132 | 20231208 | 171200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 133 | 20231208 | 171100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 134 | 20231208 | 171000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 135 | 20231208 | 170900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 136 | 20231208 | 170800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 137 | 20231208 | 170700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 138 | 20231208 | 170600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 139 | 20231208 | 170500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 140 | 20231208 | 170400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 141 | 20231208 | 170300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 142 | 20231208 | 170200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 143 | 20231208 | 170100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 144 | 20231208 | 170000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 145 | 20231208 | 165900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 146 | 20231208 | 165800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 147 | 20231208 | 165700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 148 | 20231208 | 165600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 149 | 20231208 | 165500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 150 | 20231208 | 165400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 151 | 20231208 | 165300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 152 | 20231208 | 165200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 3737 |
| 153 | 20231208 | 165100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 154 | 20231208 | 165000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 155 | 20231208 | 164900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 156 | 20231208 | 164800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 157 | 20231208 | 164700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 158 | 20231208 | 164600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 159 | 20231208 | 164500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 160 | 20231208 | 164400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 161 | 20231208 | 164300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 162 | 20231208 | 164200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 163 | 20231208 | 164100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 164 | 20231208 | 164000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 165 | 20231208 | 163900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 166 | 20231208 | 163800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 167 | 20231208 | 163700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 168 | 20231208 | 163600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 169 | 20231208 | 163500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 170 | 20231208 | 163400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 171 | 20231208 | 163300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 172 | 20231208 | 163200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 173 | 20231208 | 163100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 174 | 20231208 | 163000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 175 | 20231208 | 162900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 176 | 20231208 | 162800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 177 | 20231208 | 162700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 178 | 20231208 | 162600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 179 | 20231208 | 162500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 180 | 20231208 | 162400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 181 | 20231208 | 162300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 182 | 20231208 | 162200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 3737 |
| 183 | 20231208 | 162100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 184 | 20231208 | 162000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 185 | 20231208 | 161900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 186 | 20231208 | 161800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 187 | 20231208 | 161700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 188 | 20231208 | 161600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 189 | 20231208 | 161500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 190 | 20231208 | 161400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 191 | 20231208 | 161300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 192 | 20231208 | 161200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 193 | 20231208 | 161100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 194 | 20231208 | 161000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 195 | 20231208 | 160900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 196 | 20231208 | 160800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 197 | 20231208 | 160700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 198 | 20231208 | 160600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 199 | 20231208 | 160500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 200 | 20231208 | 160400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 201 | 20231208 | 160300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 202 | 20231208 | 160200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 203 | 20231208 | 160100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 204 | 20231208 | 160000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 205 | 20231208 | 155900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 206 | 20231208 | 155800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 207 | 20231208 | 155700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 208 | 20231208 | 155600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 209 | 20231208 | 155500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 210 | 20231208 | 155400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 211 | 20231208 | 155300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 212 | 20231208 | 155200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 3737 |
| 213 | 20231208 | 155100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 214 | 20231208 | 155000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 215 | 20231208 | 154900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 216 | 20231208 | 154800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 217 | 20231208 | 154700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 218 | 20231208 | 154600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 219 | 20231208 | 154500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 220 | 20231208 | 154400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 221 | 20231208 | 154300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 222 | 20231208 | 154200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 223 | 20231208 | 154100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 224 | 20231208 | 154000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 225 | 20231208 | 153900 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 226 | 20231208 | 153800 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 227 | 20231208 | 153700 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 228 | 20231208 | 153600 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 229 | 20231208 | 153500 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 230 | 20231208 | 153400 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 231 | 20231208 | 153300 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 232 | 20231208 | 153200 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 233 | 20231208 | 153100 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 0 |
| 234 | 20231208 | 153000 | 20955822800 | 88200 | 88200 | 88200 | 88200 | 3737 |
| 235 | 20231208 | 152900 | 20626219400 | 88500 | 88500 | 88500 | 88500 | 0 |
| 236 | 20231208 | 152800 | 20626219400 | 88500 | 88500 | 88500 | 88500 | 0 |
| 237 | 20231208 | 152700 | 20626219400 | 88500 | 88500 | 88500 | 88500 | 0 |
| 238 | 20231208 | 152600 | 20626219400 | 88500 | 88500 | 88500 | 88500 | 0 |
| 239 | 20231208 | 152500 | 20626219400 | 88500 | 88500 | 88500 | 88500 | 0 |
| 240 | 20231208 | 152400 | 20626219400 | 88500 | 88500 | 88500 | 88500 | 0 |
| 241 | 20231208 | 152300 | 20626219400 | 88500 | 88500 | 88500 | 88500 | 0 |
| 242 | 20231208 | 152200 | 20626219400 | 88500 | 88500 | 88500 | 88500 | 0 |
| 243 | 20231208 | 152100 | 20626219400 | 88500 | 88500 | 88500 | 88500 | 0 |
| 244 | 20231208 | 152000 | 20626219400 | 88500 | 88500 | 88500 | 88500 | 0 |
| 245 | 20231208 | 151900 | 20626219400 | 88500 | 88300 | 88500 | 88300 | 653 |
| 246 | 20231208 | 151800 | 20568476700 | 88400 | 88500 | 88500 | 88200 | 1002 |
| 247 | 20231208 | 151700 | 20480012200 | 88400 | 88400 | 88500 | 88200 | 1351 |
| 248 | 20231208 | 151600 | 20360661700 | 88300 | 88300 | 88400 | 88200 | 1466 |
| 249 | 20231208 | 151500 | 20231209400 | 88400 | 88400 | 88400 | 88300 | 274 |
| 250 | 20231208 | 151400 | 20207007400 | 88400 | 88300 | 88400 | 88300 | 607 |
| 251 | 20231208 | 151300 | 20153392600 | 88300 | 88400 | 88400 | 88300 | 477 |
| 252 | 20231208 | 151200 | 20111245400 | 88400 | 88400 | 88500 | 88300 | 416 |
| 253 | 20231208 | 151100 | 20074486200 | 88400 | 88600 | 88600 | 88400 | 478 |
| 254 | 20231208 | 151000 | 20032194800 | 88500 | 88500 | 88600 | 88400 | 654 |
| 255 | 20231208 | 150900 | 19974317100 | 88700 | 88800 | 88800 | 88500 | 781 |
| 256 | 20231208 | 150800 | 19905115800 | 88800 | 88900 | 88900 | 88700 | 968 |
| 257 | 20231208 | 150700 | 19819150500 | 88900 | 88900 | 88900 | 88800 | 227 |
| 258 | 20231208 | 150600 | 19798975000 | 88900 | 88900 | 88900 | 88800 | 279 |
| 259 | 20231208 | 150500 | 19774182600 | 88900 | 88900 | 88900 | 88800 | 147 |
| 260 | 20231208 | 150400 | 19761116000 | 88800 | 88800 | 88900 | 88700 | 561 |
| 261 | 20231208 | 150300 | 19711296100 | 88700 | 88800 | 88800 | 88700 | 290 |
| 262 | 20231208 | 150200 | 19685560700 | 88800 | 88800 | 88800 | 88600 | 1027 |
| 263 | 20231208 | 150100 | 19594495300 | 88800 | 88700 | 88800 | 88700 | 425 |
| 264 | 20231208 | 150000 | 19556759600 | 88800 | 88700 | 88800 | 88600 | 906 |
| 265 | 20231208 | 145900 | 19476392600 | 88700 | 88700 | 88700 | 88600 | 393 |
| 266 | 20231208 | 145800 | 19441554500 | 88700 | 88700 | 88700 | 88600 | 253 |
| 267 | 20231208 | 145700 | 19419121700 | 88700 | 88700 | 88700 | 88600 | 269 |
| 268 | 20231208 | 145600 | 19395273600 | 88600 | 88700 | 88700 | 88600 | 402 |
| 269 | 20231208 | 145500 | 19359652100 | 88600 | 88700 | 88900 | 88600 | 583 |
| 270 | 20231208 | 145400 | 19307942200 | 88900 | 89000 | 89000 | 88600 | 780 |
| 271 | 20231208 | 145300 | 19238676700 | 89000 | 89100 | 89200 | 88900 | 2889 |
| 272 | 20231208 | 145200 | 18981490700 | 89200 | 89200 | 89200 | 89100 | 174 |
| 273 | 20231208 | 145100 | 18965979700 | 89200 | 89200 | 89200 | 89100 | 150 |
| 274 | 20231208 | 145000 | 18952605400 | 89100 | 89100 | 89200 | 89100 | 551 |
| 275 | 20231208 | 144900 | 18903486100 | 89200 | 89200 | 89300 | 89100 | 209 |
| 276 | 20231208 | 144800 | 18884846900 | 89100 | 89200 | 89300 | 89100 | 587 |
| 277 | 20231208 | 144700 | 18832490400 | 89200 | 89100 | 89300 | 89100 | 505 |
| 278 | 20231208 | 144600 | 18787455400 | 89100 | 89300 | 89300 | 89100 | 188 |
| 279 | 20231208 | 144500 | 18770685600 | 89100 | 89200 | 89300 | 89100 | 495 |
| 280 | 20231208 | 144400 | 18726530300 | 89300 | 89300 | 89300 | 89100 | 340 |
| 281 | 20231208 | 144300 | 18696203200 | 89300 | 89200 | 89300 | 89200 | 1104 |
| 282 | 20231208 | 144200 | 18597718800 | 89300 | 89200 | 89300 | 89200 | 455 |
| 283 | 20231208 | 144100 | 18557093900 | 89200 | 89300 | 89400 | 89200 | 759 |
| 284 | 20231208 | 144000 | 18489305700 | 89400 | 89300 | 89400 | 89300 | 250 |
| 285 | 20231208 | 143900 | 18466963600 | 89400 | 89300 | 89400 | 89300 | 169 |
| 286 | 20231208 | 143800 | 18451863600 | 89400 | 89200 | 89400 | 89200 | 1014 |
| 287 | 20231208 | 143700 | 18361314800 | 89300 | 89200 | 89300 | 89200 | 169 |
| 288 | 20231208 | 143600 | 18346225600 | 89200 | 89300 | 89300 | 89200 | 158 |
| 289 | 20231208 | 143500 | 18332123000 | 89200 | 89300 | 89300 | 89200 | 216 |
| 290 | 20231208 | 143400 | 18312840000 | 89300 | 89300 | 89300 | 89200 | 160 |
| 291 | 20231208 | 143300 | 18298557900 | 89300 | 89300 | 89300 | 89200 | 85 |
| 292 | 20231208 | 143200 | 18290968900 | 89200 | 89100 | 89300 | 89100 | 189 |
| 293 | 20231208 | 143100 | 18274105900 | 89200 | 89200 | 89300 | 89100 | 588 |
| 294 | 20231208 | 143000 | 18221694600 | 89100 | 89300 | 89400 | 89100 | 1476 |
| 295 | 20231208 | 142900 | 18089954300 | 89300 | 89300 | 89300 | 89200 | 177 |
| 296 | 20231208 | 142800 | 18074149600 | 89200 | 89300 | 89300 | 89200 | 134 |
| 297 | 20231208 | 142700 | 18062191600 | 89300 | 89200 | 89300 | 89100 | 390 |
| 298 | 20231208 | 142600 | 18027403400 | 89200 | 89200 | 89200 | 89100 | 387 |
| 299 | 20231208 | 142500 | 17992883600 | 89200 | 89200 | 89200 | 89100 | 243 |
| 300 | 20231208 | 142400 | 17971212500 | 89200 | 89300 | 89300 | 89100 | 485 |
| 301 | 20231208 | 142300 | 17927945600 | 89300 | 89300 | 89300 | 89200 | 497 |
| 302 | 20231208 | 142200 | 17883563800 | 89300 | 89300 | 89300 | 89200 | 162 |
| 303 | 20231208 | 142100 | 17869099100 | 89300 | 89200 | 89300 | 89200 | 130 |
| 304 | 20231208 | 142000 | 17857498200 | 89300 | 89200 | 89300 | 89200 | 276 |
| 305 | 20231208 | 141900 | 17832866900 | 89200 | 89200 | 89300 | 89200 | 260 |
| 306 | 20231208 | 141800 | 17809672400 | 89200 | 89000 | 89200 | 89000 | 332 |
| 307 | 20231208 | 141700 | 17780089100 | 89000 | 89000 | 89100 | 88900 | 157 |
| 308 | 20231208 | 141600 | 17766117200 | 88900 | 89100 | 89100 | 88900 | 348 |
| 309 | 20231208 | 141500 | 17735138300 | 89100 | 89100 | 89100 | 89000 | 227 |
| 310 | 20231208 | 141400 | 17714921400 | 89100 | 89100 | 89100 | 89000 | 491 |
| 311 | 20231208 | 141300 | 17671215800 | 89100 | 89100 | 89100 | 89000 | 170 |
| 312 | 20231208 | 141200 | 17656079400 | 89100 | 88900 | 89100 | 88700 | 1531 |
| 313 | 20231208 | 141100 | 17519959100 | 89000 | 89000 | 89000 | 88900 | 714 |
| 314 | 20231208 | 141000 | 17456475100 | 89000 | 89200 | 89200 | 89000 | 570 |
| 315 | 20231208 | 140900 | 17405722500 | 89200 | 89300 | 89400 | 89000 | 1516 |
| 316 | 20231208 | 140800 | 17270580700 | 89400 | 89500 | 89500 | 89400 | 568 |
| 317 | 20231208 | 140700 | 17219784200 | 89600 | 89400 | 89600 | 89400 | 285 |
| 318 | 20231208 | 140600 | 17194284400 | 89500 | 89500 | 89500 | 89300 | 316 |
| 319 | 20231208 | 140500 | 17166037600 | 89400 | 89300 | 89500 | 89300 | 452 |
| 320 | 20231208 | 140400 | 17125623600 | 89400 | 89500 | 89500 | 89300 | 308 |
| 321 | 20231208 | 140300 | 17098090600 | 89400 | 89300 | 89500 | 89300 | 978 |
| 322 | 20231208 | 140200 | 17010695200 | 89400 | 89600 | 89700 | 89400 | 938 |
| 323 | 20231208 | 140100 | 16926756800 | 89600 | 89800 | 89900 | 89500 | 529 |
| 324 | 20231208 | 140000 | 16879337800 | 89800 | 90100 | 90100 | 89700 | 698 |
| 325 | 20231208 | 135900 | 16816678300 | 90000 | 90000 | 90100 | 89900 | 1397 |
| 326 | 20231208 | 135800 | 16690934700 | 90000 | 89900 | 90000 | 89900 | 509 |
| 327 | 20231208 | 135700 | 16645131700 | 90000 | 90000 | 90100 | 89900 | 2090 |
| 328 | 20231208 | 135600 | 16457029300 | 89900 | 89900 | 90000 | 89900 | 1026 |
| 329 | 20231208 | 135500 | 16364769400 | 89900 | 89800 | 89900 | 89800 | 302 |
| 330 | 20231208 | 135400 | 16337623200 | 89800 | 89800 | 89900 | 89700 | 927 |
| 331 | 20231208 | 135300 | 16254370000 | 89800 | 89900 | 89900 | 89700 | 894 |
| 332 | 20231208 | 135200 | 16174070200 | 89900 | 89800 | 89900 | 89800 | 553 |
| 333 | 20231208 | 135100 | 16124385000 | 89800 | 89800 | 89800 | 89700 | 829 |
| 334 | 20231208 | 135000 | 16049983800 | 89700 | 89800 | 89800 | 89700 | 342 |
| 335 | 20231208 | 134900 | 16019280700 | 89800 | 89700 | 89800 | 89600 | 515 |
| 336 | 20231208 | 134800 | 15973076700 | 89600 | 89700 | 89700 | 89600 | 839 |
| 337 | 20231208 | 134700 | 15897876200 | 89600 | 89700 | 89800 | 89600 | 727 |
| 338 | 20231208 | 134600 | 15832664600 | 89800 | 90000 | 90000 | 89700 | 728 |
| 339 | 20231208 | 134500 | 15767241400 | 90000 | 90000 | 90100 | 90000 | 409 |
| 340 | 20231208 | 134400 | 15730426100 | 90000 | 90000 | 90100 | 89900 | 1189 |
| 341 | 20231208 | 134300 | 15623406700 | 89900 | 90000 | 90000 | 89900 | 312 |
| 342 | 20231208 | 134200 | 15595328400 | 89900 | 89900 | 90000 | 89800 | 397 |
| 343 | 20231208 | 134100 | 15559620200 | 89900 | 90000 | 90000 | 89800 | 570 |
| 344 | 20231208 | 134000 | 15508363400 | 89900 | 90000 | 90100 | 89900 | 1111 |
| 345 | 20231208 | 133900 | 15408334000 | 90000 | 90100 | 90100 | 90000 | 980 |
| 346 | 20231208 | 133800 | 15320082300 | 90100 | 90100 | 90100 | 89900 | 1900 |
| 347 | 20231208 | 133700 | 15149023800 | 90100 | 90000 | 90100 | 90000 | 1569 |
| 348 | 20231208 | 133600 | 15007714600 | 90100 | 89900 | 90100 | 89900 | 4500 |
| 349 | 20231208 | 133500 | 14602684200 | 89900 | 89900 | 89900 | 89800 | 537 |
| 350 | 20231208 | 133400 | 14554410200 | 89900 | 89800 | 90000 | 89700 | 1702 |
| 351 | 20231208 | 133300 | 14401444000 | 89900 | 89900 | 90000 | 89700 | 782 |
| 352 | 20231208 | 133200 | 14331183600 | 89900 | 89900 | 90000 | 89700 | 3507 |
| 353 | 20231208 | 133100 | 14015854000 | 89900 | 89900 | 89900 | 89800 | 538 |
| 354 | 20231208 | 133000 | 13967502100 | 89900 | 89900 | 89900 | 89800 | 873 |
| 355 | 20231208 | 132900 | 13889051500 | 89900 | 89900 | 90000 | 89800 | 3720 |
| 356 | 20231208 | 132800 | 13554632200 | 89900 | 89500 | 89900 | 89500 | 5712 |
| 357 | 20231208 | 132700 | 13042574500 | 89500 | 89200 | 89500 | 89200 | 3226 |
| 358 | 20231208 | 132600 | 12754278700 | 89100 | 89200 | 89300 | 89100 | 779 |
| 359 | 20231208 | 132500 | 12684793800 | 89200 | 89000 | 89200 | 89000 | 1229 |
| 360 | 20231208 | 132400 | 12575302500 | 89000 | 89000 | 89000 | 88900 | 876 |
| 361 | 20231208 | 132300 | 12497382600 | 89000 | 89200 | 89200 | 89000 | 1804 |
| 362 | 20231208 | 132200 | 12336753300 | 89200 | 89200 | 89200 | 89100 | 354 |
| 363 | 20231208 | 132100 | 12305182000 | 89100 | 89200 | 89200 | 89100 | 716 |
| 364 | 20231208 | 132000 | 12241336800 | 89100 | 89400 | 89400 | 89100 | 1607 |
| 365 | 20231208 | 131900 | 12097902300 | 89300 | 89400 | 89400 | 89300 | 1164 |
| 366 | 20231208 | 131800 | 11993926400 | 89400 | 89200 | 89400 | 89200 | 886 |
| 367 | 20231208 | 131700 | 11914791000 | 89300 | 89300 | 89300 | 89200 | 379 |
| 368 | 20231208 | 131600 | 11880949800 | 89200 | 89300 | 89400 | 89200 | 1717 |
| 369 | 20231208 | 131500 | 11727616700 | 89300 | 89200 | 89300 | 89100 | 1041 |
| 370 | 20231208 | 131400 | 11634755900 | 89200 | 89000 | 89200 | 89000 | 1333 |
| 371 | 20231208 | 131300 | 11516003700 | 89000 | 89000 | 89000 | 88900 | 2213 |
| 372 | 20231208 | 131200 | 11319064100 | 89000 | 88900 | 89000 | 88900 | 837 |
| 373 | 20231208 | 131100 | 11244590800 | 88900 | 89000 | 89000 | 88800 | 1067 |
| 374 | 20231208 | 131000 | 11149692300 | 89000 | 88900 | 89000 | 88800 | 1388 |
| 375 | 20231208 | 130900 | 11026235000 | 88900 | 88800 | 89000 | 88800 | 2277 |
| 376 | 20231208 | 130800 | 10823853100 | 88800 | 88700 | 88800 | 88700 | 373 |
| 377 | 20231208 | 130700 | 10790739600 | 88800 | 88800 | 88800 | 88600 | 624 |
| 378 | 20231208 | 130600 | 10735376600 | 88800 | 88800 | 88800 | 88600 | 503 |
| 379 | 20231208 | 130500 | 10690731700 | 88700 | 88700 | 88800 | 88600 | 457 |
| 380 | 20231208 | 130400 | 10650195500 | 88600 | 88700 | 88700 | 88600 | 142 |
| 381 | 20231208 | 130300 | 10637601800 | 88600 | 88700 | 88800 | 88600 | 2183 |
| 382 | 20231208 | 130200 | 10443854100 | 88700 | 88700 | 88700 | 88600 | 1254 |
| 383 | 20231208 | 130100 | 10332633000 | 88700 | 88600 | 88700 | 88500 | 422 |
| 384 | 20231208 | 130000 | 10295232700 | 88700 | 88400 | 88700 | 88400 | 2366 |
| 385 | 20231208 | 125900 | 10085649900 | 88500 | 88500 | 88500 | 88300 | 1168 |
| 386 | 20231208 | 125800 | 9982483300 | 88500 | 88400 | 88500 | 88300 | 477 |
| 387 | 20231208 | 125700 | 9940312500 | 88500 | 88500 | 88500 | 88400 | 286 |
| 388 | 20231208 | 125600 | 9915008600 | 88400 | 88600 | 88600 | 88400 | 526 |
| 389 | 20231208 | 125500 | 9868467900 | 88500 | 88500 | 88600 | 88400 | 687 |
| 390 | 20231208 | 125400 | 9807657200 | 88500 | 88600 | 88600 | 88400 | 415 |
| 391 | 20231208 | 125300 | 9770918000 | 88600 | 88500 | 88600 | 88500 | 901 |
| 392 | 20231208 | 125200 | 9691173400 | 88500 | 88600 | 88600 | 88400 | 714 |
| 393 | 20231208 | 125100 | 9627991400 | 88500 | 88400 | 88600 | 88300 | 670 |
| 394 | 20231208 | 125000 | 9568683200 | 88400 | 88400 | 88500 | 88300 | 196 |
| 395 | 20231208 | 124900 | 9551354400 | 88500 | 88400 | 88500 | 88400 | 294 |
| 396 | 20231208 | 124800 | 9525361000 | 88500 | 88500 | 88600 | 88500 | 308 |
| 397 | 20231208 | 124700 | 9498101500 | 88400 | 88600 | 88600 | 88400 | 494 |
| 398 | 20231208 | 124600 | 9454380300 | 88600 | 88600 | 88700 | 88500 | 251 |
| 399 | 20231208 | 124500 | 9432136000 | 88600 | 88700 | 88800 | 88600 | 542 |
| 400 | 20231208 | 124400 | 9384052900 | 88700 | 88700 | 88800 | 88600 | 1840 |
| 401 | 20231208 | 124300 | 9220842300 | 88600 | 88600 | 88700 | 88500 | 805 |
| 402 | 20231208 | 124200 | 9149502400 | 88600 | 88400 | 88700 | 88300 | 3959 |
| 403 | 20231208 | 124100 | 8799080700 | 88400 | 88300 | 88400 | 88200 | 1312 |
| 404 | 20231208 | 124000 | 8683235800 | 88200 | 88300 | 88300 | 88200 | 273 |
| 405 | 20231208 | 123900 | 8659143000 | 88200 | 88300 | 88300 | 88200 | 556 |
| 406 | 20231208 | 123800 | 8610059900 | 88400 | 88200 | 88400 | 88200 | 2559 |
| 407 | 20231208 | 123700 | 8384059400 | 88200 | 88200 | 88200 | 88100 | 311 |
| 408 | 20231208 | 123600 | 8356639800 | 88200 | 88200 | 88300 | 88200 | 649 |
| 409 | 20231208 | 123500 | 8299397100 | 88200 | 88100 | 88200 | 88100 | 710 |
| 410 | 20231208 | 123400 | 8236777800 | 88200 | 88200 | 88200 | 88100 | 150 |
| 411 | 20231208 | 123300 | 8223548800 | 88200 | 88300 | 88300 | 88200 | 304 |
| 412 | 20231208 | 123200 | 8196723100 | 88200 | 88000 | 88300 | 88000 | 2272 |
| 413 | 20231208 | 123100 | 7996635700 | 88000 | 88000 | 88000 | 87900 | 1669 |
| 414 | 20231208 | 123000 | 7849763900 | 88000 | 88000 | 88000 | 87900 | 221 |
| 415 | 20231208 | 122900 | 7830324500 | 88000 | 87900 | 88000 | 87900 | 435 |
| 416 | 20231208 | 122800 | 7792081300 | 87900 | 87900 | 87900 | 87800 | 763 |
| 417 | 20231208 | 122700 | 7725014000 | 87900 | 87800 | 87900 | 87800 | 1748 |
| 418 | 20231208 | 122600 | 7571454400 | 87800 | 87700 | 87800 | 87700 | 598 |
| 419 | 20231208 | 122500 | 7518997400 | 87700 | 87700 | 87700 | 87600 | 194 |
| 420 | 20231208 | 122400 | 7501993600 | 87700 | 87500 | 87700 | 87500 | 1727 |
| 421 | 20231208 | 122300 | 7350726800 | 87400 | 87600 | 87600 | 87400 | 247 |
| 422 | 20231208 | 122200 | 7329112000 | 87600 | 87500 | 87600 | 87500 | 81 |
| 423 | 20231208 | 122100 | 7322019500 | 87500 | 87600 | 87600 | 87500 | 373 |
| 424 | 20231208 | 122000 | 7289378200 | 87600 | 87600 | 87600 | 87500 | 153 |
| 425 | 20231208 | 121900 | 7275978400 | 87600 | 87500 | 87600 | 87500 | 350 |
| 426 | 20231208 | 121800 | 7245352800 | 87500 | 87400 | 87500 | 87400 | 72 |
| 427 | 20231208 | 121700 | 7239053200 | 87500 | 87400 | 87500 | 87400 | 379 |
| 428 | 20231208 | 121600 | 7205894900 | 87400 | 87500 | 87500 | 87400 | 99 |
| 429 | 20231208 | 121500 | 7197241500 | 87500 | 87300 | 87500 | 87300 | 109 |
| 430 | 20231208 | 121400 | 7187715100 | 87400 | 87500 | 87500 | 87400 | 68 |
| 431 | 20231208 | 121300 | 7181769100 | 87600 | 87600 | 87600 | 87500 | 193 |
| 432 | 20231208 | 121200 | 7164878800 | 87600 | 87500 | 87600 | 87300 | 377 |
| 433 | 20231208 | 121100 | 7131883200 | 87200 | 87600 | 87600 | 87200 | 1237 |
| 434 | 20231208 | 121000 | 7023827700 | 87600 | 87700 | 87700 | 87500 | 2112 |
| 435 | 20231208 | 120900 | 6838925200 | 87700 | 87600 | 87700 | 87600 | 207 |
| 436 | 20231208 | 120800 | 6820783000 | 87700 | 87700 | 87700 | 87700 | 90 |
| 437 | 20231208 | 120700 | 6812890000 | 87700 | 87700 | 87700 | 87600 | 211 |
| 438 | 20231208 | 120600 | 6794388200 | 87700 | 87600 | 87700 | 87600 | 317 |
| 439 | 20231208 | 120500 | 6766609500 | 87700 | 87800 | 87800 | 87600 | 205 |
| 440 | 20231208 | 120400 | 6748630800 | 87700 | 87600 | 87800 | 87500 | 2660 |
| 441 | 20231208 | 120300 | 6515221500 | 87600 | 87600 | 87700 | 87600 | 1259 |
| 442 | 20231208 | 120200 | 6404920100 | 87600 | 87500 | 87600 | 87400 | 2245 |
| 443 | 20231208 | 120100 | 6208422800 | 87500 | 87200 | 87500 | 87200 | 3820 |
| 444 | 20231208 | 120000 | 5874641600 | 87200 | 87100 | 87200 | 87100 | 110 |
| 445 | 20231208 | 115900 | 5865057700 | 87100 | 87200 | 87200 | 87000 | 603 |
| 446 | 20231208 | 115800 | 5812551800 | 87200 | 87200 | 87200 | 87100 | 613 |
| 447 | 20231208 | 115700 | 5759139400 | 87100 | 87100 | 87200 | 87100 | 568 |
| 448 | 20231208 | 115600 | 5709666500 | 87100 | 87100 | 87100 | 87100 | 45 |
| 449 | 20231208 | 115500 | 5705747000 | 87000 | 87100 | 87100 | 87000 | 203 |
| 450 | 20231208 | 115400 | 5688066800 | 87100 | 87000 | 87100 | 87000 | 102 |
| 451 | 20231208 | 115300 | 5679184100 | 87100 | 87000 | 87100 | 87000 | 371 |
| 452 | 20231208 | 115200 | 5646900700 | 87100 | 87000 | 87100 | 87000 | 471 |
| 453 | 20231208 | 115100 | 5605915000 | 87000 | 87000 | 87000 | 86900 | 492 |
| 454 | 20231208 | 115000 | 5563114500 | 87000 | 87000 | 87000 | 86900 | 112 |
| 455 | 20231208 | 114900 | 5553374600 | 87000 | 86900 | 87000 | 86900 | 88 |
| 456 | 20231208 | 114800 | 5545723700 | 86900 | 86900 | 87000 | 86800 | 397 |
| 457 | 20231208 | 114700 | 5511225100 | 86900 | 86700 | 86900 | 86700 | 1213 |
| 458 | 20231208 | 114600 | 5406013600 | 86700 | 86800 | 86800 | 86700 | 219 |
| 459 | 20231208 | 114500 | 5387025500 | 86800 | 86800 | 86800 | 86700 | 28 |
| 460 | 20231208 | 114400 | 5384596700 | 86700 | 86700 | 86700 | 86700 | 209 |
| 461 | 20231208 | 114300 | 5366476400 | 86700 | 86700 | 86700 | 86700 | 42 |
| 462 | 20231208 | 114200 | 5362835000 | 86700 | 86700 | 86700 | 86600 | 107 |
| 463 | 20231208 | 114100 | 5353560400 | 86700 | 86800 | 86800 | 86600 | 617 |
| 464 | 20231208 | 114000 | 5300076900 | 86800 | 86800 | 86800 | 86700 | 318 |
| 465 | 20231208 | 113900 | 5272497600 | 86800 | 86800 | 86800 | 86700 | 93 |
| 466 | 20231208 | 113800 | 5264428900 | 86800 | 86800 | 86800 | 86800 | 138 |
| 467 | 20231208 | 113700 | 5252450500 | 86800 | 86800 | 86800 | 86800 | 86 |
| 468 | 20231208 | 113600 | 5244985700 | 86800 | 86900 | 86900 | 86700 | 127 |
| 469 | 20231208 | 113500 | 5233961400 | 86800 | 86900 | 86900 | 86800 | 47 |
| 470 | 20231208 | 113400 | 5229878600 | 86800 | 86800 | 86800 | 86800 | 95 |
| 471 | 20231208 | 113300 | 5221632600 | 86800 | 86900 | 86900 | 86700 | 782 |
| 472 | 20231208 | 113200 | 5153776200 | 86900 | 87000 | 87000 | 86900 | 316 |
| 473 | 20231208 | 113100 | 5126311200 | 86900 | 87000 | 87000 | 86900 | 185 |
| 474 | 20231208 | 113000 | 5110230400 | 86900 | 86800 | 87000 | 86800 | 360 |
| 475 | 20231208 | 112900 | 5078946700 | 86900 | 86800 | 86900 | 86800 | 129 |
| 476 | 20231208 | 112800 | 5067736800 | 86800 | 86900 | 86900 | 86800 | 214 |
| 477 | 20231208 | 112700 | 5049142200 | 86800 | 86900 | 86900 | 86800 | 254 |
| 478 | 20231208 | 112600 | 5027072800 | 86900 | 86800 | 86900 | 86800 | 2063 |
| 479 | 20231208 | 112500 | 4848003700 | 86800 | 86800 | 86800 | 86700 | 71 |
| 480 | 20231208 | 112400 | 4841843000 | 86800 | 86800 | 86800 | 86700 | 93 |
| 481 | 20231208 | 112300 | 4833772300 | 86800 | 86800 | 86800 | 86700 | 90 |
| 482 | 20231208 | 112200 | 4825965700 | 86700 | 86800 | 86800 | 86600 | 249 |
| 483 | 20231208 | 112100 | 4804373200 | 86800 | 86800 | 86800 | 86700 | 321 |
| 484 | 20231208 | 112000 | 4776535200 | 86800 | 86700 | 86800 | 86600 | 909 |
| 485 | 20231208 | 111900 | 4697757900 | 86600 | 86700 | 86700 | 86600 | 268 |
| 486 | 20231208 | 111800 | 4674541300 | 86600 | 86700 | 86700 | 86600 | 37 |
| 487 | 20231208 | 111700 | 4671333600 | 86700 | 86700 | 86700 | 86600 | 194 |
| 488 | 20231208 | 111600 | 4654527700 | 86700 | 86700 | 86700 | 86600 | 78 |
| 489 | 20231208 | 111500 | 4647765300 | 86700 | 86700 | 86700 | 86700 | 70 |
| 490 | 20231208 | 111400 | 4641696300 | 86700 | 86700 | 86700 | 86600 | 144 |
| 491 | 20231208 | 111300 | 4629211600 | 86700 | 86600 | 86700 | 86600 | 66 |
| 492 | 20231208 | 111200 | 4623492600 | 86700 | 86700 | 86700 | 86600 | 29 |
| 493 | 20231208 | 111100 | 4620978700 | 86700 | 86600 | 86700 | 86600 | 79 |
| 494 | 20231208 | 111000 | 4614130600 | 86600 | 86700 | 86700 | 86500 | 381 |
| 495 | 20231208 | 110900 | 4581137400 | 86600 | 86600 | 86700 | 86600 | 224 |
| 496 | 20231208 | 110800 | 4561722500 | 86700 | 86600 | 86700 | 86600 | 45 |
| 497 | 20231208 | 110700 | 4557824100 | 86600 | 86600 | 86700 | 86600 | 118 |
| 498 | 20231208 | 110600 | 4547605200 | 86600 | 86600 | 86600 | 86600 | 117 |
| 499 | 20231208 | 110500 | 4537473000 | 86600 | 86700 | 86700 | 86600 | 354 |
| 500 | 20231208 | 110400 | 4506797500 | 86700 | 86700 | 86700 | 86500 | 1397 |
| 501 | 20231208 | 110300 | 4385710500 | 86700 | 86600 | 86700 | 86500 | 134 |
| 502 | 20231208 | 110200 | 4374110300 | 86600 | 86600 | 86700 | 86600 | 169 |
| 503 | 20231208 | 110100 | 4359473800 | 86600 | 86500 | 86600 | 86500 | 19 |
| 504 | 20231208 | 110000 | 4357829500 | 86500 | 86500 | 86500 | 86500 | 25 |
| 505 | 20231208 | 105900 | 4355667000 | 86400 | 86500 | 86600 | 86400 | 423 |
| 506 | 20231208 | 105800 | 4319082000 | 86500 | 86700 | 86700 | 86500 | 425 |
| 507 | 20231208 | 105700 | 4282274300 | 86800 | 86600 | 86800 | 86600 | 493 |
| 508 | 20231208 | 105600 | 4239536100 | 86700 | 86600 | 86700 | 86500 | 332 |
| 509 | 20231208 | 105500 | 4210777900 | 86600 | 86600 | 86600 | 86600 | 21 |
| 510 | 20231208 | 105400 | 4208959300 | 86600 | 86700 | 86700 | 86500 | 864 |
| 511 | 20231208 | 105300 | 4134096500 | 86600 | 86500 | 86600 | 86500 | 312 |
| 512 | 20231208 | 105200 | 4107077400 | 86600 | 86400 | 86600 | 86400 | 1555 |
| 513 | 20231208 | 105100 | 3972583100 | 86400 | 86400 | 86400 | 86300 | 93 |
| 514 | 20231208 | 105000 | 3964550900 | 86300 | 86400 | 86400 | 86300 | 322 |
| 515 | 20231208 | 104900 | 3936757200 | 86400 | 86400 | 86400 | 86400 | 94 |
| 516 | 20231208 | 104800 | 3928635600 | 86400 | 86500 | 86500 | 86300 | 85 |
| 517 | 20231208 | 104700 | 3921292200 | 86400 | 86400 | 86500 | 86300 | 325 |
| 518 | 20231208 | 104600 | 3893212500 | 86400 | 86400 | 86400 | 86400 | 83 |
| 519 | 20231208 | 104500 | 3886041300 | 86300 | 86400 | 86400 | 86200 | 370 |
| 520 | 20231208 | 104400 | 3854101000 | 86400 | 86400 | 86500 | 86400 | 248 |
| 521 | 20231208 | 104300 | 3832672600 | 86500 | 86300 | 86500 | 86300 | 216 |
| 522 | 20231208 | 104200 | 3814008200 | 86400 | 86300 | 86400 | 86300 | 272 |
| 523 | 20231208 | 104100 | 3790508400 | 86400 | 86400 | 86500 | 86300 | 141 |
| 524 | 20231208 | 104000 | 3778325600 | 86400 | 86400 | 86500 | 86300 | 101 |
| 525 | 20231208 | 103900 | 3769596700 | 86400 | 86300 | 86400 | 86300 | 629 |
| 526 | 20231208 | 103800 | 3715273800 | 86300 | 86200 | 86300 | 86200 | 200 |
| 527 | 20231208 | 103700 | 3698030400 | 86200 | 86200 | 86200 | 86100 | 77 |
| 528 | 20231208 | 103600 | 3691393600 | 86200 | 86300 | 86400 | 86200 | 398 |
| 529 | 20231208 | 103500 | 3657077800 | 86400 | 86400 | 86400 | 86300 | 203 |
| 530 | 20231208 | 103400 | 3639549800 | 86400 | 86400 | 86400 | 86300 | 652 |
| 531 | 20231208 | 103300 | 3583231500 | 86500 | 86500 | 86500 | 86400 | 695 |
| 532 | 20231208 | 103200 | 3523115100 | 86400 | 86400 | 86500 | 86300 | 1143 |
| 533 | 20231208 | 103100 | 3424282100 | 86400 | 86100 | 86400 | 86100 | 970 |
| 534 | 20231208 | 103000 | 3340588600 | 86100 | 85900 | 86100 | 85800 | 1126 |
| 535 | 20231208 | 102900 | 3243772700 | 85900 | 85800 | 85900 | 85800 | 76 |
| 536 | 20231208 | 102800 | 3237245900 | 85800 | 85700 | 85800 | 85600 | 1818 |
| 537 | 20231208 | 102700 | 3081333500 | 85700 | 85700 | 85700 | 85700 | 17 |
| 538 | 20231208 | 102600 | 3079876600 | 85600 | 85700 | 85700 | 85600 | 397 |
| 539 | 20231208 | 102500 | 3045879200 | 85700 | 85600 | 85700 | 85600 | 120 |
| 540 | 20231208 | 102400 | 3035602300 | 85700 | 85600 | 85700 | 85600 | 124 |
| 541 | 20231208 | 102300 | 3024986900 | 85600 | 85400 | 85600 | 85300 | 229 |
| 542 | 20231208 | 102200 | 3005406500 | 85400 | 85500 | 85500 | 85100 | 585 |
| 543 | 20231208 | 102100 | 2955481300 | 85600 | 85600 | 85600 | 85600 | 11 |
| 544 | 20231208 | 102000 | 2954539700 | 85600 | 85600 | 85600 | 85600 | 42 |
| 545 | 20231208 | 101900 | 2950944500 | 85600 | 85600 | 85600 | 85500 | 1050 |
| 546 | 20231208 | 101800 | 2861073500 | 85600 | 85800 | 85800 | 85600 | 454 |
| 547 | 20231208 | 101700 | 2822165200 | 85800 | 85700 | 85800 | 85700 | 23 |
| 548 | 20231208 | 101600 | 2820192000 | 85700 | 85700 | 85700 | 85700 | 88 |
| 549 | 20231208 | 101500 | 2812650400 | 85700 | 85700 | 85700 | 85700 | 8 |
| 550 | 20231208 | 101400 | 2811964800 | 85700 | 85800 | 85800 | 85600 | 683 |
| 551 | 20231208 | 101300 | 2753392800 | 85800 | 85700 | 85800 | 85700 | 78 |
| 552 | 20231208 | 101200 | 2746708100 | 85700 | 85700 | 85700 | 85600 | 420 |
| 553 | 20231208 | 101100 | 2710717000 | 85700 | 85700 | 85700 | 85600 | 88 |
| 554 | 20231208 | 101000 | 2703181700 | 85700 | 85700 | 85700 | 85600 | 113 |
| 555 | 20231208 | 100900 | 2693499400 | 85700 | 85600 | 85700 | 85600 | 226 |
| 556 | 20231208 | 100800 | 2674137300 | 85700 | 85700 | 85700 | 85700 | 23 |
| 557 | 20231208 | 100700 | 2672166200 | 85700 | 85700 | 85700 | 85600 | 137 |
| 558 | 20231208 | 100600 | 2660429600 | 85700 | 85700 | 85700 | 85700 | 38 |
| 559 | 20231208 | 100500 | 2657173000 | 85700 | 85600 | 85700 | 85600 | 72 |
| 560 | 20231208 | 100400 | 2651006600 | 85600 | 85700 | 85700 | 85600 | 79 |
| 561 | 20231208 | 100300 | 2644236500 | 85700 | 85700 | 85700 | 85700 | 408 |
| 562 | 20231208 | 100200 | 2609270900 | 85700 | 85700 | 85800 | 85700 | 257 |
| 563 | 20231208 | 100100 | 2587239400 | 85800 | 85600 | 85800 | 85600 | 620 |
| 564 | 20231208 | 100000 | 2534097900 | 85600 | 85600 | 85700 | 85500 | 144 |
| 565 | 20231208 | 095900 | 2521771700 | 85600 | 85500 | 85600 | 85500 | 93 |
| 566 | 20231208 | 095800 | 2513818000 | 85500 | 85500 | 85500 | 85500 | 103 |
| 567 | 20231208 | 095700 | 2505011500 | 85500 | 85600 | 85600 | 85500 | 681 |
| 568 | 20231208 | 095600 | 2446750000 | 85600 | 85500 | 85600 | 85500 | 76 |
| 569 | 20231208 | 095500 | 2440249700 | 85500 | 85500 | 85600 | 85500 | 371 |
| 570 | 20231208 | 095400 | 2408528700 | 85600 | 85600 | 85600 | 85500 | 40 |
| 571 | 20231208 | 095300 | 2405105100 | 85600 | 85800 | 85900 | 85600 | 1460 |
| 572 | 20231208 | 095200 | 2279942400 | 85800 | 85700 | 85800 | 85600 | 931 |
| 573 | 20231208 | 095100 | 2200070800 | 85700 | 85700 | 85700 | 85600 | 573 |
| 574 | 20231208 | 095000 | 2150973300 | 85600 | 85500 | 85600 | 85500 | 661 |
| 575 | 20231208 | 094900 | 2094393100 | 85500 | 85400 | 85500 | 85400 | 1025 |
| 576 | 20231208 | 094800 | 2006823900 | 85400 | 85300 | 85400 | 85300 | 135 |
| 577 | 20231208 | 094700 | 1995307300 | 85200 | 85200 | 85200 | 85200 | 39 |
| 578 | 20231208 | 094600 | 1991984500 | 85100 | 85200 | 85200 | 85100 | 69 |
| 579 | 20231208 | 094500 | 1986106700 | 85200 | 85200 | 85200 | 85100 | 54 |
| 580 | 20231208 | 094400 | 1981506200 | 85300 | 85300 | 85400 | 85300 | 77 |
| 581 | 20231208 | 094300 | 1974933100 | 85300 | 85200 | 85300 | 85200 | 786 |
| 582 | 20231208 | 094200 | 1907948400 | 85100 | 85000 | 85200 | 85000 | 268 |
| 583 | 20231208 | 094100 | 1885141000 | 85100 | 84900 | 85100 | 84900 | 350 |
| 584 | 20231208 | 094000 | 1855393200 | 85000 | 85000 | 85000 | 84900 | 9 |
| 585 | 20231208 | 093900 | 1854628300 | 85000 | 85000 | 85000 | 85000 | 153 |
| 586 | 20231208 | 093800 | 1841623300 | 84700 | 85100 | 85100 | 84700 | 1076 |
| 587 | 20231208 | 093700 | 1750456400 | 84700 | 85000 | 85100 | 84700 | 2533 |
| 588 | 20231208 | 093600 | 1535686700 | 85000 | 85000 | 85000 | 84700 | 2028 |
| 589 | 20231208 | 093500 | 1363870600 | 85100 | 84700 | 85100 | 84700 | 895 |
| 590 | 20231208 | 093400 | 1287997600 | 84700 | 84600 | 84700 | 84600 | 185 |
| 591 | 20231208 | 093300 | 1272346500 | 84600 | 84600 | 84700 | 84600 | 490 |
| 592 | 20231208 | 093200 | 1230879900 | 84700 | 84600 | 84700 | 84600 | 307 |
| 593 | 20231208 | 093100 | 1204880000 | 84600 | 84800 | 84800 | 84600 | 128 |
| 594 | 20231208 | 093000 | 1194044100 | 84800 | 85100 | 85100 | 84700 | 1026 |
| 595 | 20231208 | 092900 | 1107126700 | 85100 | 85200 | 85200 | 84700 | 2108 |
| 596 | 20231208 | 092800 | 928393100 | 84900 | 85100 | 85200 | 84900 | 1360 |
| 597 | 20231208 | 092700 | 812805300 | 85100 | 85100 | 85100 | 85000 | 112 |
| 598 | 20231208 | 092600 | 803274200 | 85100 | 85000 | 85100 | 85000 | 740 |
| 599 | 20231208 | 092500 | 740361300 | 84900 | 84900 | 85000 | 84900 | 442 |
| 600 | 20231208 | 092400 | 702828800 | 84900 | 84900 | 84900 | 84800 | 16 |
| 601 | 20231208 | 092300 | 701471500 | 84900 | 84900 | 84900 | 84900 | 17 |
| 602 | 20231208 | 092200 | 700028200 | 84900 | 84900 | 84900 | 84800 | 94 |
| 603 | 20231208 | 092100 | 692051600 | 85000 | 85000 | 85000 | 84900 | 133 |
| 604 | 20231208 | 092000 | 680754300 | 85000 | 84900 | 85000 | 84900 | 260 |
| 605 | 20231208 | 091900 | 658677300 | 84900 | 84900 | 84900 | 84900 | 127 |
| 606 | 20231208 | 091800 | 647895000 | 84900 | 84800 | 84900 | 84800 | 451 |
| 607 | 20231208 | 091700 | 609624300 | 84800 | 84900 | 84900 | 84800 | 160 |
| 608 | 20231208 | 091600 | 596056100 | 84800 | 84900 | 84900 | 84800 | 401 |
| 609 | 20231208 | 091500 | 562032500 | 84800 | 84900 | 84900 | 84800 | 139 |
| 610 | 20231208 | 091400 | 550244900 | 84900 | 84900 | 84900 | 84900 | 522 |
| 611 | 20231208 | 091300 | 505927100 | 84900 | 84900 | 84900 | 84900 | 20 |
| 612 | 20231208 | 091200 | 504229100 | 84900 | 84800 | 84900 | 84800 | 240 |
| 613 | 20231208 | 091100 | 483861300 | 84800 | 84800 | 84800 | 84700 | 81 |
| 614 | 20231208 | 091000 | 476999100 | 84800 | 85100 | 85100 | 84800 | 694 |
| 615 | 20231208 | 090900 | 418071400 | 85100 | 85100 | 85100 | 85000 | 82 |
| 616 | 20231208 | 090800 | 411099300 | 85100 | 84900 | 85200 | 84900 | 183 |
| 617 | 20231208 | 090700 | 395540900 | 84900 | 84900 | 84900 | 84900 | 257 |
| 618 | 20231208 | 090600 | 373721600 | 85200 | 84900 | 85200 | 84900 | 599 |
| 619 | 20231208 | 090500 | 322806600 | 84600 | 84700 | 84700 | 84600 | 115 |
| 620 | 20231208 | 090400 | 313067100 | 84600 | 84700 | 84700 | 84600 | 337 |
| 621 | 20231208 | 090300 | 284525000 | 84700 | 84500 | 84700 | 84400 | 537 |
| 622 | 20231208 | 090200 | 239139700 | 84900 | 84300 | 85200 | 84300 | 121 |
| 623 | 20231208 | 090100 | 228872000 | 84300 | 84800 | 84800 | 84200 | 1409 |
| 624 | 20231208 | 090000 | 109972900 | 84800 | 85000 | 85100 | 84800 | 1294 |