31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 183700 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 5189 |
| 3 | 20231204 | 183600 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 4 | 20231204 | 183500 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 5 | 20231204 | 183400 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 6 | 20231204 | 183300 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 7 | 20231204 | 183200 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 8 | 20231204 | 183100 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 9 | 20231204 | 183000 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 10 | 20231204 | 182900 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 11 | 20231204 | 182800 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 12 | 20231204 | 182700 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 13 | 20231204 | 182600 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 14 | 20231204 | 182500 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 15 | 20231204 | 182400 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 16 | 20231204 | 182300 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 17 | 20231204 | 182200 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 18 | 20231204 | 182100 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 19 | 20231204 | 182000 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 20 | 20231204 | 181900 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 21 | 20231204 | 181800 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 22 | 20231204 | 181700 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 23 | 20231204 | 181600 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 24 | 20231204 | 181500 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 25 | 20231204 | 181400 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 26 | 20231204 | 181300 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 27 | 20231204 | 181200 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 28 | 20231204 | 181100 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 29 | 20231204 | 181000 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 30 | 20231204 | 180900 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 31 | 20231204 | 180800 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 32 | 20231204 | 180700 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 5189 |
| 33 | 20231204 | 180600 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 34 | 20231204 | 180500 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 35 | 20231204 | 180400 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 36 | 20231204 | 180300 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 37 | 20231204 | 180200 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 38 | 20231204 | 180100 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 39 | 20231204 | 180000 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 40 | 20231204 | 175900 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 41 | 20231204 | 175800 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 42 | 20231204 | 175700 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 43 | 20231204 | 175600 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 44 | 20231204 | 175500 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 45 | 20231204 | 175400 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 46 | 20231204 | 175300 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 47 | 20231204 | 175200 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 48 | 20231204 | 175100 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 49 | 20231204 | 175000 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 50 | 20231204 | 174900 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 51 | 20231204 | 174800 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 52 | 20231204 | 174700 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 53 | 20231204 | 174600 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 54 | 20231204 | 174500 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 55 | 20231204 | 174400 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 56 | 20231204 | 174300 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 57 | 20231204 | 174200 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 58 | 20231204 | 174100 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 59 | 20231204 | 174000 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 60 | 20231204 | 173900 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 61 | 20231204 | 173800 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 62 | 20231204 | 173700 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 5189 |
| 63 | 20231204 | 173600 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 64 | 20231204 | 173500 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 65 | 20231204 | 173400 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 66 | 20231204 | 173300 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 67 | 20231204 | 173200 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 68 | 20231204 | 173100 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 69 | 20231204 | 173000 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 70 | 20231204 | 172900 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 71 | 20231204 | 172800 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 72 | 20231204 | 172700 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 73 | 20231204 | 172600 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 74 | 20231204 | 172500 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 75 | 20231204 | 172400 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 76 | 20231204 | 172300 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 77 | 20231204 | 172200 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 78 | 20231204 | 172100 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 79 | 20231204 | 172000 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 80 | 20231204 | 171900 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 81 | 20231204 | 171800 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 82 | 20231204 | 171700 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 83 | 20231204 | 171600 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 84 | 20231204 | 171500 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 85 | 20231204 | 171400 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 86 | 20231204 | 171300 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 87 | 20231204 | 171200 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 88 | 20231204 | 171100 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 89 | 20231204 | 171000 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 90 | 20231204 | 170900 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 91 | 20231204 | 170800 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 92 | 20231204 | 170700 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 5189 |
| 93 | 20231204 | 170600 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 94 | 20231204 | 170500 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 95 | 20231204 | 170400 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 96 | 20231204 | 170300 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 97 | 20231204 | 170200 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 98 | 20231204 | 170100 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 99 | 20231204 | 170000 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 100 | 20231204 | 165900 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 101 | 20231204 | 165800 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 102 | 20231204 | 165700 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 103 | 20231204 | 165600 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 104 | 20231204 | 165500 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 105 | 20231204 | 165400 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 106 | 20231204 | 165300 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 107 | 20231204 | 165200 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 108 | 20231204 | 165100 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 109 | 20231204 | 165000 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 110 | 20231204 | 164900 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 111 | 20231204 | 164800 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 112 | 20231204 | 164700 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 113 | 20231204 | 164600 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 114 | 20231204 | 164500 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 115 | 20231204 | 164400 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 116 | 20231204 | 164300 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 117 | 20231204 | 164200 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 118 | 20231204 | 164100 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 119 | 20231204 | 164000 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 120 | 20231204 | 163900 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 121 | 20231204 | 163800 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 122 | 20231204 | 163700 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 5189 |
| 123 | 20231204 | 163600 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 124 | 20231204 | 163500 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 125 | 20231204 | 163400 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 126 | 20231204 | 163300 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 127 | 20231204 | 163200 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 128 | 20231204 | 163100 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 129 | 20231204 | 163000 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 130 | 20231204 | 162900 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 131 | 20231204 | 162800 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 132 | 20231204 | 162700 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 133 | 20231204 | 162600 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 134 | 20231204 | 162500 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 135 | 20231204 | 162400 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 136 | 20231204 | 162300 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 137 | 20231204 | 162200 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 138 | 20231204 | 162100 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 139 | 20231204 | 162000 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 140 | 20231204 | 161900 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 141 | 20231204 | 161800 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 142 | 20231204 | 161700 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 143 | 20231204 | 161600 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 144 | 20231204 | 161500 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 145 | 20231204 | 161400 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 146 | 20231204 | 161300 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 147 | 20231204 | 161200 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 148 | 20231204 | 161100 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 149 | 20231204 | 161000 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 150 | 20231204 | 160900 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 151 | 20231204 | 160800 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 152 | 20231204 | 160700 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 5189 |
| 153 | 20231204 | 160600 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 154 | 20231204 | 160500 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 155 | 20231204 | 160400 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 156 | 20231204 | 160300 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 157 | 20231204 | 160200 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 158 | 20231204 | 160100 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 159 | 20231204 | 160000 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 160 | 20231204 | 155900 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 161 | 20231204 | 155800 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 162 | 20231204 | 155700 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 163 | 20231204 | 155600 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 164 | 20231204 | 155500 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 165 | 20231204 | 155400 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 166 | 20231204 | 155300 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 167 | 20231204 | 155200 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 168 | 20231204 | 155100 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 169 | 20231204 | 155000 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 170 | 20231204 | 154900 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 171 | 20231204 | 154800 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 172 | 20231204 | 154700 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 173 | 20231204 | 154600 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 174 | 20231204 | 154500 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 175 | 20231204 | 154400 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 176 | 20231204 | 154300 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 177 | 20231204 | 154200 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 178 | 20231204 | 154100 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 179 | 20231204 | 154000 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 180 | 20231204 | 153900 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 181 | 20231204 | 153800 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 182 | 20231204 | 153700 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 5189 |
| 183 | 20231204 | 153600 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 184 | 20231204 | 153500 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 185 | 20231204 | 153400 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 186 | 20231204 | 153300 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 187 | 20231204 | 153200 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 188 | 20231204 | 153100 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 189 | 20231204 | 153000 | 13729682600 | 52900 | 52900 | 52900 | 52900 | 5189 |
| 190 | 20231204 | 152900 | 13455184500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 191 | 20231204 | 152800 | 13455184500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 192 | 20231204 | 152700 | 13455184500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 193 | 20231204 | 152600 | 13455184500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 194 | 20231204 | 152500 | 13455184500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 195 | 20231204 | 152400 | 13455184500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 196 | 20231204 | 152300 | 13455184500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 197 | 20231204 | 152200 | 13455184500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 198 | 20231204 | 152100 | 13455184500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 199 | 20231204 | 152000 | 13455184500 | 53200 | 53200 | 53200 | 53200 | 0 |
| 200 | 20231204 | 151900 | 13455184500 | 53200 | 53100 | 53200 | 53000 | 643 |
| 201 | 20231204 | 151800 | 13421035900 | 53100 | 53100 | 53200 | 53100 | 264 |
| 202 | 20231204 | 151700 | 13407007500 | 53200 | 53100 | 53200 | 53000 | 590 |
| 203 | 20231204 | 151600 | 13375667300 | 53100 | 53000 | 53200 | 53000 | 379 |
| 204 | 20231204 | 151500 | 13355545000 | 53000 | 53000 | 53100 | 53000 | 201 |
| 205 | 20231204 | 151400 | 13344891900 | 53000 | 53100 | 53200 | 53000 | 582 |
| 206 | 20231204 | 151300 | 13314007200 | 53100 | 53100 | 53200 | 53100 | 492 |
| 207 | 20231204 | 151200 | 13287860500 | 53100 | 53100 | 53100 | 53000 | 241 |
| 208 | 20231204 | 151100 | 13275064700 | 53100 | 53000 | 53100 | 53000 | 197 |
| 209 | 20231204 | 151000 | 13264608700 | 53000 | 53000 | 53100 | 53000 | 518 |
| 210 | 20231204 | 150900 | 13237134500 | 53100 | 53000 | 53100 | 53000 | 213 |
| 211 | 20231204 | 150800 | 13225838800 | 53000 | 53100 | 53100 | 53000 | 201 |
| 212 | 20231204 | 150700 | 13215182700 | 53100 | 53000 | 53100 | 53000 | 935 |
| 213 | 20231204 | 150600 | 13165567100 | 53000 | 52800 | 53000 | 52800 | 2499 |
| 214 | 20231204 | 150500 | 13033132600 | 52800 | 52900 | 53000 | 52800 | 2091 |
| 215 | 20231204 | 150400 | 12922556800 | 53000 | 52900 | 53000 | 52900 | 280 |
| 216 | 20231204 | 150300 | 12907726100 | 52900 | 53000 | 53000 | 52900 | 309 |
| 217 | 20231204 | 150200 | 12891369800 | 53000 | 52900 | 53000 | 52900 | 191 |
| 218 | 20231204 | 150100 | 12881255300 | 53000 | 52900 | 53000 | 52900 | 1269 |
| 219 | 20231204 | 150000 | 12814118600 | 52900 | 53000 | 53000 | 52900 | 200 |
| 220 | 20231204 | 145900 | 12803522700 | 52900 | 52900 | 53000 | 52900 | 754 |
| 221 | 20231204 | 145800 | 12763632700 | 52800 | 52800 | 52900 | 52700 | 1059 |
| 222 | 20231204 | 145700 | 12707713000 | 52800 | 52700 | 52800 | 52700 | 113 |
| 223 | 20231204 | 145600 | 12701747700 | 52700 | 52700 | 52800 | 52700 | 215 |
| 224 | 20231204 | 145500 | 12690415200 | 52700 | 52700 | 52800 | 52700 | 633 |
| 225 | 20231204 | 145400 | 12657050300 | 52800 | 52800 | 52800 | 52800 | 150 |
| 226 | 20231204 | 145300 | 12649130300 | 52800 | 52800 | 52800 | 52700 | 306 |
| 227 | 20231204 | 145200 | 12632996700 | 52800 | 52700 | 52800 | 52700 | 776 |
| 228 | 20231204 | 145100 | 12592100000 | 52700 | 52600 | 52800 | 52600 | 906 |
| 229 | 20231204 | 145000 | 12544370100 | 52700 | 52700 | 52700 | 52600 | 95 |
| 230 | 20231204 | 144900 | 12539371400 | 52700 | 52700 | 52700 | 52600 | 408 |
| 231 | 20231204 | 144800 | 12517891300 | 52700 | 52600 | 52800 | 52600 | 196 |
| 232 | 20231204 | 144700 | 12507560500 | 52700 | 52700 | 52700 | 52700 | 123 |
| 233 | 20231204 | 144600 | 12501078400 | 52600 | 52600 | 52700 | 52600 | 238 |
| 234 | 20231204 | 144500 | 12488558000 | 52600 | 52600 | 52700 | 52600 | 269 |
| 235 | 20231204 | 144400 | 12474405600 | 52700 | 52700 | 52800 | 52600 | 705 |
| 236 | 20231204 | 144300 | 12437278600 | 52700 | 52700 | 52700 | 52600 | 327 |
| 237 | 20231204 | 144200 | 12420074800 | 52600 | 52600 | 52700 | 52600 | 28 |
| 238 | 20231204 | 144100 | 12418601700 | 52600 | 52700 | 52700 | 52600 | 15 |
| 239 | 20231204 | 144000 | 12417812500 | 52600 | 52600 | 52700 | 52600 | 345 |
| 240 | 20231204 | 143900 | 12399664900 | 52700 | 52600 | 52700 | 52600 | 131 |
| 241 | 20231204 | 143800 | 12392761400 | 52600 | 52700 | 52700 | 52600 | 814 |
| 242 | 20231204 | 143700 | 12349942700 | 52600 | 52600 | 52700 | 52600 | 318 |
| 243 | 20231204 | 143600 | 12333213400 | 52600 | 52700 | 52700 | 52600 | 262 |
| 244 | 20231204 | 143500 | 12319406700 | 52700 | 52700 | 52800 | 52700 | 198 |
| 245 | 20231204 | 143400 | 12308970700 | 52700 | 52800 | 52800 | 52700 | 21 |
| 246 | 20231204 | 143300 | 12307862700 | 52800 | 52800 | 52800 | 52700 | 461 |
| 247 | 20231204 | 143200 | 12283564700 | 52800 | 52700 | 52800 | 52700 | 110 |
| 248 | 20231204 | 143100 | 12277761300 | 52600 | 52600 | 52800 | 52600 | 421 |
| 249 | 20231204 | 143000 | 12255577200 | 52600 | 52600 | 52800 | 52600 | 385 |
| 250 | 20231204 | 142900 | 12235290400 | 52700 | 52700 | 52700 | 52600 | 51 |
| 251 | 20231204 | 142800 | 12232607500 | 52700 | 52600 | 52700 | 52600 | 83 |
| 252 | 20231204 | 142700 | 12228238400 | 52600 | 52700 | 52700 | 52600 | 110 |
| 253 | 20231204 | 142600 | 12222447400 | 52700 | 52600 | 52700 | 52600 | 302 |
| 254 | 20231204 | 142500 | 12206546400 | 52500 | 52700 | 52700 | 52500 | 113 |
| 255 | 20231204 | 142400 | 12200604400 | 52700 | 52600 | 52700 | 52500 | 427 |
| 256 | 20231204 | 142300 | 12178151000 | 52700 | 52700 | 52700 | 52600 | 383 |
| 257 | 20231204 | 142200 | 12158000800 | 52700 | 52600 | 52700 | 52600 | 402 |
| 258 | 20231204 | 142100 | 12136851900 | 52500 | 52600 | 52600 | 52500 | 190 |
| 259 | 20231204 | 142000 | 12126867800 | 52500 | 52600 | 52600 | 52500 | 113 |
| 260 | 20231204 | 141900 | 12120930800 | 52600 | 52700 | 52700 | 52500 | 353 |
| 261 | 20231204 | 141800 | 12102388000 | 52600 | 52700 | 52700 | 52500 | 1182 |
| 262 | 20231204 | 141700 | 12040240400 | 52600 | 52700 | 52700 | 52600 | 531 |
| 263 | 20231204 | 141600 | 12012261600 | 52700 | 52600 | 52700 | 52600 | 126 |
| 264 | 20231204 | 141500 | 12005621500 | 52700 | 52700 | 52700 | 52600 | 419 |
| 265 | 20231204 | 141400 | 11983552100 | 52700 | 52600 | 52700 | 52600 | 247 |
| 266 | 20231204 | 141300 | 11970540300 | 52600 | 52700 | 52700 | 52600 | 276 |
| 267 | 20231204 | 141200 | 11956018600 | 52700 | 52600 | 52700 | 52600 | 775 |
| 268 | 20231204 | 141100 | 11915244000 | 52600 | 52600 | 52600 | 52500 | 148 |
| 269 | 20231204 | 141000 | 11907470900 | 52600 | 52600 | 52600 | 52500 | 571 |
| 270 | 20231204 | 140900 | 11877446300 | 52600 | 52600 | 52700 | 52600 | 305 |
| 271 | 20231204 | 140800 | 11861403200 | 52600 | 52600 | 52600 | 52600 | 4 |
| 272 | 20231204 | 140700 | 11861192800 | 52700 | 52700 | 52800 | 52700 | 102 |
| 273 | 20231204 | 140600 | 11855817200 | 52700 | 52600 | 52800 | 52600 | 624 |
| 274 | 20231204 | 140500 | 11822907800 | 52700 | 52600 | 52800 | 52600 | 285 |
| 275 | 20231204 | 140400 | 11807901800 | 52600 | 52500 | 52600 | 52500 | 60 |
| 276 | 20231204 | 140300 | 11804746500 | 52500 | 52500 | 52600 | 52500 | 260 |
| 277 | 20231204 | 140200 | 11791094500 | 52500 | 52700 | 52700 | 52500 | 244 |
| 278 | 20231204 | 140100 | 11778266400 | 52600 | 52600 | 52700 | 52600 | 128 |
| 279 | 20231204 | 140000 | 11771532600 | 52600 | 52500 | 52600 | 52500 | 342 |
| 280 | 20231204 | 135900 | 11753575300 | 52500 | 52600 | 52600 | 52500 | 255 |
| 281 | 20231204 | 135800 | 11740186800 | 52600 | 52500 | 52600 | 52400 | 187 |
| 282 | 20231204 | 135700 | 11730379500 | 52500 | 52700 | 52700 | 52500 | 781 |
| 283 | 20231204 | 135600 | 11689342200 | 52700 | 52700 | 52700 | 52600 | 175 |
| 284 | 20231204 | 135500 | 11680125200 | 52700 | 52800 | 52800 | 52700 | 27 |
| 285 | 20231204 | 135400 | 11678701900 | 52800 | 52600 | 52800 | 52500 | 857 |
| 286 | 20231204 | 135300 | 11633646000 | 52600 | 52600 | 52700 | 52500 | 442 |
| 287 | 20231204 | 135200 | 11610398400 | 52600 | 52600 | 52600 | 52500 | 149 |
| 288 | 20231204 | 135100 | 11602570400 | 52600 | 52500 | 52600 | 52500 | 415 |
| 289 | 20231204 | 135000 | 11580755300 | 52500 | 52500 | 52500 | 52400 | 795 |
| 290 | 20231204 | 134900 | 11539035200 | 52400 | 52400 | 52400 | 52400 | 205 |
| 291 | 20231204 | 134800 | 11528293200 | 52500 | 52400 | 52500 | 52300 | 355 |
| 292 | 20231204 | 134700 | 11509695600 | 52400 | 52400 | 52400 | 52300 | 745 |
| 293 | 20231204 | 134600 | 11470664100 | 52400 | 52400 | 52400 | 52300 | 652 |
| 294 | 20231204 | 134500 | 11436504200 | 52300 | 52500 | 52500 | 52300 | 201 |
| 295 | 20231204 | 134400 | 11425976000 | 52500 | 52500 | 52500 | 52300 | 1230 |
| 296 | 20231204 | 134300 | 11361627600 | 52500 | 52400 | 52500 | 52300 | 131 |
| 297 | 20231204 | 134200 | 11354764900 | 52400 | 52200 | 52400 | 52200 | 1560 |
| 298 | 20231204 | 134100 | 11273162000 | 52200 | 52300 | 52400 | 52200 | 356 |
| 299 | 20231204 | 134000 | 11254547100 | 52300 | 52300 | 52300 | 52200 | 320 |
| 300 | 20231204 | 133900 | 11237811200 | 52300 | 52400 | 52400 | 52200 | 1421 |
| 301 | 20231204 | 133800 | 11163488000 | 52300 | 52400 | 52400 | 52300 | 101 |
| 302 | 20231204 | 133700 | 11158195700 | 52300 | 52300 | 52400 | 52300 | 179 |
| 303 | 20231204 | 133600 | 11148826600 | 52400 | 52300 | 52400 | 52300 | 163 |
| 304 | 20231204 | 133500 | 11140298300 | 52300 | 52300 | 52300 | 52300 | 94 |
| 305 | 20231204 | 133400 | 11135382100 | 52300 | 52400 | 52400 | 52300 | 329 |
| 306 | 20231204 | 133300 | 11118142700 | 52300 | 52500 | 52500 | 52300 | 1130 |
| 307 | 20231204 | 133200 | 11058928900 | 52500 | 52500 | 52500 | 52400 | 138 |
| 308 | 20231204 | 133100 | 11051684000 | 52400 | 52400 | 52500 | 52400 | 172 |
| 309 | 20231204 | 133000 | 11042669300 | 52400 | 52500 | 52500 | 52400 | 637 |
| 310 | 20231204 | 132900 | 11009275300 | 52500 | 52500 | 52500 | 52500 | 12 |
| 311 | 20231204 | 132800 | 11008645300 | 52500 | 52500 | 52500 | 52400 | 485 |
| 312 | 20231204 | 132700 | 10983187800 | 52500 | 52500 | 52500 | 52500 | 31 |
| 313 | 20231204 | 132600 | 10981560300 | 52500 | 52500 | 52500 | 52500 | 346 |
| 314 | 20231204 | 132500 | 10963395300 | 52500 | 52500 | 52500 | 52400 | 149 |
| 315 | 20231204 | 132400 | 10955584400 | 52500 | 52400 | 52500 | 52400 | 451 |
| 316 | 20231204 | 132300 | 10931908100 | 52400 | 52400 | 52400 | 52400 | 39 |
| 317 | 20231204 | 132200 | 10929864500 | 52500 | 52400 | 52500 | 52400 | 376 |
| 318 | 20231204 | 132100 | 10910160900 | 52400 | 52400 | 52400 | 52400 | 38 |
| 319 | 20231204 | 132000 | 10908169700 | 52400 | 52400 | 52400 | 52300 | 84 |
| 320 | 20231204 | 131900 | 10903770000 | 52400 | 52400 | 52400 | 52400 | 504 |
| 321 | 20231204 | 131800 | 10877360400 | 52400 | 52400 | 52400 | 52400 | 153 |
| 322 | 20231204 | 131700 | 10869343200 | 52400 | 52400 | 52400 | 52400 | 48 |
| 323 | 20231204 | 131600 | 10866828000 | 52400 | 52400 | 52400 | 52400 | 43 |
| 324 | 20231204 | 131500 | 10864574800 | 52400 | 52400 | 52400 | 52300 | 627 |
| 325 | 20231204 | 131400 | 10831720100 | 52400 | 52400 | 52400 | 52300 | 187 |
| 326 | 20231204 | 131300 | 10821923800 | 52400 | 52400 | 52400 | 52300 | 31 |
| 327 | 20231204 | 131200 | 10820299600 | 52400 | 52400 | 52400 | 52200 | 7259 |
| 328 | 20231204 | 131100 | 10440998100 | 52400 | 52400 | 52400 | 52400 | 454 |
| 329 | 20231204 | 131000 | 10417208500 | 52400 | 52400 | 52500 | 52400 | 513 |
| 330 | 20231204 | 130900 | 10390326300 | 52400 | 52400 | 52500 | 52400 | 162 |
| 331 | 20231204 | 130800 | 10381837400 | 52400 | 52400 | 52400 | 52400 | 175 |
| 332 | 20231204 | 130700 | 10372667400 | 52400 | 52400 | 52400 | 52400 | 108 |
| 333 | 20231204 | 130600 | 10367008200 | 52400 | 52400 | 52400 | 52400 | 1026 |
| 334 | 20231204 | 130500 | 10313245800 | 52400 | 52400 | 52400 | 52400 | 426 |
| 335 | 20231204 | 130400 | 10290923400 | 52400 | 52500 | 52500 | 52400 | 65 |
| 336 | 20231204 | 130300 | 10287514700 | 52500 | 52500 | 52500 | 52500 | 790 |
| 337 | 20231204 | 130200 | 10246039700 | 52500 | 52600 | 52600 | 52500 | 169 |
| 338 | 20231204 | 130100 | 10237153900 | 52600 | 52600 | 52600 | 52500 | 329 |
| 339 | 20231204 | 130000 | 10219878500 | 52600 | 52600 | 52600 | 52500 | 58 |
| 340 | 20231204 | 125900 | 10216829000 | 52600 | 52600 | 52600 | 52500 | 118 |
| 341 | 20231204 | 125800 | 10210629100 | 52600 | 52600 | 52600 | 52600 | 45 |
| 342 | 20231204 | 125700 | 10208262100 | 52600 | 52600 | 52600 | 52600 | 8 |
| 343 | 20231204 | 125600 | 10207841300 | 52600 | 52600 | 52600 | 52600 | 75 |
| 344 | 20231204 | 125500 | 10203896300 | 52600 | 52500 | 52600 | 52500 | 258 |
| 345 | 20231204 | 125400 | 10190343800 | 52500 | 52500 | 52500 | 52500 | 21 |
| 346 | 20231204 | 125300 | 10189241300 | 52600 | 52600 | 52600 | 52500 | 139 |
| 347 | 20231204 | 125200 | 10181935700 | 52600 | 52600 | 52600 | 52500 | 58 |
| 348 | 20231204 | 125100 | 10178887100 | 52500 | 52500 | 52500 | 52400 | 843 |
| 349 | 20231204 | 125000 | 10134669400 | 52500 | 52600 | 52600 | 52500 | 47 |
| 350 | 20231204 | 124900 | 10132200500 | 52600 | 52600 | 52600 | 52500 | 237 |
| 351 | 20231204 | 124800 | 10119757100 | 52500 | 52600 | 52600 | 52500 | 135 |
| 352 | 20231204 | 124700 | 10112661500 | 52700 | 52700 | 52700 | 52700 | 33 |
| 353 | 20231204 | 124600 | 10110922400 | 52700 | 52600 | 52700 | 52500 | 592 |
| 354 | 20231204 | 124500 | 10079781600 | 52500 | 52500 | 52500 | 52500 | 74 |
| 355 | 20231204 | 124400 | 10075896600 | 52400 | 52400 | 52400 | 52400 | 110 |
| 356 | 20231204 | 124300 | 10070132600 | 52400 | 52400 | 52500 | 52400 | 135 |
| 357 | 20231204 | 124200 | 10063055500 | 52400 | 52400 | 52400 | 52400 | 1687 |
| 358 | 20231204 | 124100 | 9974656700 | 52500 | 52500 | 52500 | 52400 | 228 |
| 359 | 20231204 | 124000 | 9962697600 | 52500 | 52500 | 52600 | 52400 | 1412 |
| 360 | 20231204 | 123900 | 9888569700 | 52500 | 52600 | 52600 | 52500 | 450 |
| 361 | 20231204 | 123800 | 9864907600 | 52600 | 52600 | 52600 | 52500 | 1243 |
| 362 | 20231204 | 123700 | 9799643300 | 52600 | 52600 | 52600 | 52500 | 1507 |
| 363 | 20231204 | 123600 | 9720406600 | 52700 | 52700 | 52700 | 52700 | 10 |
| 364 | 20231204 | 123500 | 9719879600 | 52600 | 52700 | 52700 | 52600 | 45 |
| 365 | 20231204 | 123400 | 9717512100 | 52700 | 52800 | 52800 | 52700 | 468 |
| 366 | 20231204 | 123300 | 9692847600 | 52700 | 52800 | 52800 | 52700 | 63 |
| 367 | 20231204 | 123200 | 9689524900 | 52800 | 52700 | 52800 | 52700 | 410 |
| 368 | 20231204 | 123100 | 9667897400 | 52800 | 52800 | 52800 | 52700 | 29 |
| 369 | 20231204 | 123000 | 9666366800 | 52800 | 52800 | 52800 | 52700 | 1075 |
| 370 | 20231204 | 122900 | 9609707600 | 52700 | 52700 | 52800 | 52700 | 35 |
| 371 | 20231204 | 122800 | 9607861100 | 52800 | 52800 | 52800 | 52700 | 252 |
| 372 | 20231204 | 122700 | 9594563500 | 52800 | 52700 | 52800 | 52700 | 181 |
| 373 | 20231204 | 122600 | 9585020600 | 52800 | 52800 | 52900 | 52800 | 424 |
| 374 | 20231204 | 122500 | 9562631600 | 52800 | 52800 | 52900 | 52800 | 35 |
| 375 | 20231204 | 122400 | 9560783500 | 52800 | 52800 | 52800 | 52800 | 45 |
| 376 | 20231204 | 122300 | 9558407500 | 52800 | 52900 | 52900 | 52800 | 21 |
| 377 | 20231204 | 122200 | 9557297900 | 52900 | 52900 | 52900 | 52900 | 96 |
| 378 | 20231204 | 122100 | 9552219500 | 52900 | 52900 | 52900 | 52900 | 128 |
| 379 | 20231204 | 122000 | 9545448300 | 52900 | 52800 | 52900 | 52800 | 97 |
| 380 | 20231204 | 121900 | 9540326500 | 52800 | 52800 | 52900 | 52800 | 53 |
| 381 | 20231204 | 121800 | 9537524700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 382 | 20231204 | 121700 | 9537524700 | 52800 | 52800 | 52800 | 52700 | 50 |
| 383 | 20231204 | 121600 | 9534886300 | 52800 | 52800 | 52800 | 52800 | 124 |
| 384 | 20231204 | 121500 | 9528339100 | 52800 | 52700 | 52800 | 52700 | 53 |
| 385 | 20231204 | 121400 | 9525545700 | 52700 | 52800 | 52800 | 52700 | 107 |
| 386 | 20231204 | 121300 | 9519902100 | 52700 | 52700 | 52700 | 52700 | 5 |
| 387 | 20231204 | 121200 | 9519638600 | 52700 | 52700 | 52700 | 52700 | 9 |
| 388 | 20231204 | 121100 | 9519164300 | 52700 | 52700 | 52700 | 52700 | 85 |
| 389 | 20231204 | 121000 | 9514684800 | 52700 | 52800 | 52800 | 52700 | 435 |
| 390 | 20231204 | 120900 | 9491750500 | 52800 | 52900 | 53000 | 52800 | 26 |
| 391 | 20231204 | 120800 | 9490375700 | 53000 | 53000 | 53000 | 52900 | 119 |
| 392 | 20231204 | 120700 | 9484078200 | 53000 | 52700 | 53000 | 52700 | 1865 |
| 393 | 20231204 | 120600 | 9385310900 | 52600 | 52700 | 52700 | 52600 | 177 |
| 394 | 20231204 | 120500 | 9375991200 | 52600 | 52800 | 52800 | 52600 | 1087 |
| 395 | 20231204 | 120400 | 9318805100 | 52800 | 52700 | 52800 | 52700 | 47 |
| 396 | 20231204 | 120300 | 9316327500 | 52700 | 52700 | 52700 | 52700 | 156 |
| 397 | 20231204 | 120200 | 9308106300 | 52700 | 52600 | 52700 | 52600 | 67 |
| 398 | 20231204 | 120100 | 9304578500 | 52700 | 52800 | 52800 | 52600 | 141 |
| 399 | 20231204 | 120000 | 9297151600 | 52800 | 52800 | 52800 | 52600 | 498 |
| 400 | 20231204 | 115900 | 9270903500 | 52700 | 52800 | 52800 | 52700 | 96 |
| 401 | 20231204 | 115800 | 9265843300 | 52800 | 52800 | 52800 | 52800 | 31 |
| 402 | 20231204 | 115700 | 9264206500 | 52800 | 52700 | 52800 | 52700 | 186 |
| 403 | 20231204 | 115600 | 9254403400 | 52700 | 52800 | 52800 | 52700 | 661 |
| 404 | 20231204 | 115500 | 9219568400 | 52800 | 52800 | 52900 | 52700 | 252 |
| 405 | 20231204 | 115400 | 9206276200 | 52700 | 52900 | 52900 | 52700 | 22 |
| 406 | 20231204 | 115300 | 9205113900 | 52900 | 52800 | 52900 | 52700 | 217 |
| 407 | 20231204 | 115200 | 9193666900 | 52800 | 52800 | 52800 | 52700 | 1023 |
| 408 | 20231204 | 115100 | 9139753600 | 52800 | 52800 | 52800 | 52800 | 232 |
| 409 | 20231204 | 115000 | 9127504000 | 52800 | 52700 | 52900 | 52700 | 423 |
| 410 | 20231204 | 114900 | 9105192000 | 52700 | 52700 | 52700 | 52700 | 25 |
| 411 | 20231204 | 114800 | 9103874500 | 52700 | 52700 | 52700 | 52700 | 270 |
| 412 | 20231204 | 114700 | 9089645500 | 52700 | 52800 | 52800 | 52700 | 287 |
| 413 | 20231204 | 114600 | 9074514300 | 52800 | 52900 | 52900 | 52800 | 103 |
| 414 | 20231204 | 114500 | 9069073200 | 52800 | 52700 | 52800 | 52600 | 1113 |
| 415 | 20231204 | 114400 | 9010477700 | 52800 | 52700 | 52800 | 52700 | 864 |
| 416 | 20231204 | 114300 | 8964938300 | 52700 | 52600 | 52700 | 52600 | 700 |
| 417 | 20231204 | 114200 | 8928081200 | 52600 | 52700 | 52700 | 52600 | 538 |
| 418 | 20231204 | 114100 | 8899757000 | 52700 | 52700 | 52700 | 52700 | 100 |
| 419 | 20231204 | 114000 | 8894487000 | 52700 | 52700 | 52700 | 52700 | 58 |
| 420 | 20231204 | 113900 | 8891430400 | 52700 | 52600 | 52700 | 52600 | 152 |
| 421 | 20231204 | 113800 | 8883422300 | 52600 | 52600 | 52600 | 52600 | 310 |
| 422 | 20231204 | 113700 | 8867116300 | 52600 | 52600 | 52700 | 52600 | 87 |
| 423 | 20231204 | 113600 | 8862540000 | 52600 | 52700 | 52700 | 52600 | 23 |
| 424 | 20231204 | 113500 | 8861330000 | 52700 | 52600 | 52700 | 52600 | 19 |
| 425 | 20231204 | 113400 | 8860329200 | 52700 | 52600 | 52700 | 52600 | 45 |
| 426 | 20231204 | 113300 | 8857960700 | 52700 | 52600 | 52700 | 52600 | 14 |
| 427 | 20231204 | 113200 | 8857223300 | 52700 | 52600 | 52700 | 52600 | 189 |
| 428 | 20231204 | 113100 | 8847272500 | 52600 | 52700 | 52700 | 52600 | 37 |
| 429 | 20231204 | 113000 | 8845324300 | 52600 | 52700 | 52700 | 52600 | 255 |
| 430 | 20231204 | 112900 | 8831910200 | 52600 | 52600 | 52600 | 52500 | 119 |
| 431 | 20231204 | 112800 | 8825661100 | 52600 | 52700 | 52700 | 52500 | 578 |
| 432 | 20231204 | 112700 | 8795259200 | 52700 | 52600 | 52700 | 52600 | 44 |
| 433 | 20231204 | 112600 | 8792941000 | 52600 | 52600 | 52600 | 52600 | 696 |
| 434 | 20231204 | 112500 | 8756331400 | 52600 | 52600 | 52600 | 52600 | 117 |
| 435 | 20231204 | 112400 | 8750177200 | 52600 | 52600 | 52600 | 52500 | 574 |
| 436 | 20231204 | 112300 | 8720035600 | 52500 | 52600 | 52600 | 52500 | 205 |
| 437 | 20231204 | 112200 | 8709268300 | 52600 | 52700 | 52800 | 52600 | 1334 |
| 438 | 20231204 | 112100 | 8639075500 | 52700 | 52700 | 52800 | 52700 | 48 |
| 439 | 20231204 | 112000 | 8636545600 | 52700 | 52700 | 52800 | 52700 | 115 |
| 440 | 20231204 | 111900 | 8630484800 | 52700 | 52600 | 52700 | 52600 | 78 |
| 441 | 20231204 | 111800 | 8626380700 | 52600 | 52700 | 52700 | 52600 | 373 |
| 442 | 20231204 | 111700 | 8606760600 | 52700 | 52800 | 52800 | 52700 | 44 |
| 443 | 20231204 | 111600 | 8604441300 | 52700 | 52700 | 52700 | 52600 | 113 |
| 444 | 20231204 | 111500 | 8598489000 | 52500 | 52800 | 52800 | 52500 | 2135 |
| 445 | 20231204 | 111400 | 8486167000 | 52800 | 52800 | 52800 | 52600 | 55 |
| 446 | 20231204 | 111300 | 8483266500 | 52800 | 52700 | 52800 | 52600 | 1064 |
| 447 | 20231204 | 111200 | 8427231000 | 52700 | 52700 | 52900 | 52700 | 130 |
| 448 | 20231204 | 111100 | 8420379600 | 52700 | 52700 | 52800 | 52700 | 773 |
| 449 | 20231204 | 111000 | 8379631000 | 52700 | 52800 | 52900 | 52700 | 479 |
| 450 | 20231204 | 110900 | 8354381400 | 52700 | 52800 | 52900 | 52700 | 131 |
| 451 | 20231204 | 110800 | 8347464900 | 52800 | 52800 | 52900 | 52800 | 754 |
| 452 | 20231204 | 110700 | 8307653600 | 52800 | 53000 | 53000 | 52800 | 270 |
| 453 | 20231204 | 110600 | 8293370400 | 53200 | 52900 | 53200 | 52900 | 114 |
| 454 | 20231204 | 110500 | 8287312600 | 52900 | 52900 | 53000 | 52900 | 229 |
| 455 | 20231204 | 110400 | 8275195600 | 52900 | 52900 | 52900 | 52900 | 111 |
| 456 | 20231204 | 110300 | 8269323700 | 52900 | 53000 | 53000 | 52900 | 59 |
| 457 | 20231204 | 110200 | 8266201600 | 52900 | 52900 | 53000 | 52900 | 83 |
| 458 | 20231204 | 110100 | 8261810000 | 52900 | 53000 | 53100 | 52900 | 657 |
| 459 | 20231204 | 110000 | 8226987900 | 52900 | 53000 | 53000 | 52900 | 68 |
| 460 | 20231204 | 105900 | 8223384900 | 52900 | 53000 | 53000 | 52900 | 192 |
| 461 | 20231204 | 105800 | 8213222900 | 52900 | 52900 | 52900 | 52900 | 159 |
| 462 | 20231204 | 105700 | 8204811800 | 52900 | 53000 | 53000 | 52900 | 235 |
| 463 | 20231204 | 105600 | 8192380000 | 53000 | 53000 | 53000 | 52900 | 109 |
| 464 | 20231204 | 105500 | 8186606000 | 53000 | 53100 | 53100 | 52900 | 138 |
| 465 | 20231204 | 105400 | 8179294100 | 53100 | 52800 | 53100 | 52700 | 716 |
| 466 | 20231204 | 105300 | 8141332400 | 52700 | 52800 | 52800 | 52700 | 662 |
| 467 | 20231204 | 105200 | 8106430200 | 52700 | 52800 | 52800 | 52700 | 395 |
| 468 | 20231204 | 105100 | 8085601900 | 52800 | 52700 | 52800 | 52700 | 46 |
| 469 | 20231204 | 105000 | 8083175700 | 52700 | 52800 | 52800 | 52600 | 718 |
| 470 | 20231204 | 104900 | 8045342700 | 52700 | 52800 | 52900 | 52700 | 364 |
| 471 | 20231204 | 104800 | 8026130100 | 52800 | 52800 | 52800 | 52800 | 363 |
| 472 | 20231204 | 104700 | 8006963700 | 52800 | 52900 | 52900 | 52800 | 69 |
| 473 | 20231204 | 104600 | 8003319100 | 52900 | 52900 | 53000 | 52900 | 109 |
| 474 | 20231204 | 104500 | 7997552800 | 53000 | 52800 | 53000 | 52800 | 47 |
| 475 | 20231204 | 104400 | 7995068200 | 52600 | 53100 | 53100 | 52600 | 2004 |
| 476 | 20231204 | 104300 | 7889372500 | 53100 | 53000 | 53100 | 52900 | 173 |
| 477 | 20231204 | 104200 | 7880205000 | 52900 | 52900 | 53000 | 52800 | 1279 |
| 478 | 20231204 | 104100 | 7812480400 | 52800 | 52800 | 52800 | 52800 | 467 |
| 479 | 20231204 | 104000 | 7787822800 | 52800 | 52700 | 52900 | 52700 | 343 |
| 480 | 20231204 | 103900 | 7769737300 | 52700 | 52600 | 52700 | 52600 | 979 |
| 481 | 20231204 | 103800 | 7718181500 | 52600 | 52700 | 52700 | 52600 | 442 |
| 482 | 20231204 | 103700 | 7694923300 | 52700 | 52800 | 52900 | 52600 | 2930 |
| 483 | 20231204 | 103600 | 7540520700 | 52800 | 52900 | 53000 | 52800 | 179 |
| 484 | 20231204 | 103500 | 7531058900 | 52900 | 53000 | 53000 | 52800 | 1101 |
| 485 | 20231204 | 103400 | 7472811600 | 52900 | 53000 | 53000 | 52900 | 962 |
| 486 | 20231204 | 103300 | 7421828200 | 53000 | 53100 | 53100 | 53000 | 139 |
| 487 | 20231204 | 103200 | 7414449500 | 53000 | 53100 | 53100 | 53000 | 241 |
| 488 | 20231204 | 103100 | 7401666100 | 53000 | 53000 | 53200 | 53000 | 175 |
| 489 | 20231204 | 103000 | 7392390700 | 52900 | 53100 | 53200 | 52900 | 457 |
| 490 | 20231204 | 102900 | 7368186300 | 53000 | 52900 | 53000 | 52900 | 896 |
| 491 | 20231204 | 102800 | 7320740900 | 52900 | 53100 | 53100 | 52900 | 1866 |
| 492 | 20231204 | 102700 | 7221861300 | 53000 | 53000 | 53100 | 53000 | 212 |
| 493 | 20231204 | 102600 | 7210625200 | 53000 | 53100 | 53100 | 53000 | 1043 |
| 494 | 20231204 | 102500 | 7155332300 | 53100 | 53100 | 53100 | 53000 | 252 |
| 495 | 20231204 | 102400 | 7141954900 | 53100 | 53100 | 53100 | 53000 | 508 |
| 496 | 20231204 | 102300 | 7115027200 | 53000 | 53100 | 53200 | 53000 | 205 |
| 497 | 20231204 | 102200 | 7104148000 | 53000 | 53200 | 53200 | 53000 | 2290 |
| 498 | 20231204 | 102100 | 6982695500 | 53100 | 53200 | 53200 | 53100 | 641 |
| 499 | 20231204 | 102000 | 6948650000 | 53200 | 53100 | 53200 | 53100 | 509 |
| 500 | 20231204 | 101900 | 6921589900 | 53200 | 53200 | 53200 | 53200 | 289 |
| 501 | 20231204 | 101800 | 6906215100 | 53200 | 53200 | 53300 | 53200 | 762 |
| 502 | 20231204 | 101700 | 6865675200 | 53200 | 53300 | 53300 | 53200 | 498 |
| 503 | 20231204 | 101600 | 6839150500 | 53300 | 53400 | 53400 | 53300 | 614 |
| 504 | 20231204 | 101500 | 6806416600 | 53400 | 53300 | 53400 | 53300 | 489 |
| 505 | 20231204 | 101400 | 6780339600 | 53400 | 53400 | 53400 | 53300 | 535 |
| 506 | 20231204 | 101300 | 6751782500 | 53400 | 53600 | 53600 | 53400 | 840 |
| 507 | 20231204 | 101200 | 6706846300 | 53600 | 53600 | 53600 | 53600 | 1340 |
| 508 | 20231204 | 101100 | 6635022300 | 53600 | 53800 | 53800 | 53600 | 742 |
| 509 | 20231204 | 101000 | 6595172600 | 53700 | 53700 | 53800 | 53700 | 177 |
| 510 | 20231204 | 100900 | 6585657200 | 53700 | 53700 | 53700 | 53700 | 769 |
| 511 | 20231204 | 100800 | 6544361900 | 53700 | 53900 | 53900 | 53700 | 578 |
| 512 | 20231204 | 100700 | 6513282900 | 53800 | 53800 | 53800 | 53700 | 387 |
| 513 | 20231204 | 100600 | 6492463300 | 53800 | 53500 | 53800 | 53500 | 412 |
| 514 | 20231204 | 100500 | 6470332900 | 53800 | 53500 | 53800 | 53500 | 190 |
| 515 | 20231204 | 100400 | 6460162600 | 53500 | 53700 | 53700 | 53500 | 1710 |
| 516 | 20231204 | 100300 | 6368521100 | 53800 | 54000 | 54000 | 53800 | 1089 |
| 517 | 20231204 | 100200 | 6309827700 | 53900 | 53900 | 54000 | 53900 | 1487 |
| 518 | 20231204 | 100100 | 6229552400 | 53800 | 53900 | 53900 | 53800 | 567 |
| 519 | 20231204 | 100000 | 6198994300 | 53900 | 54000 | 54000 | 53800 | 1140 |
| 520 | 20231204 | 095900 | 6137557300 | 54000 | 53900 | 54000 | 53900 | 720 |
| 521 | 20231204 | 095800 | 6098719600 | 53900 | 53800 | 53900 | 53700 | 943 |
| 522 | 20231204 | 095700 | 6047923900 | 53800 | 53800 | 53900 | 53700 | 640 |
| 523 | 20231204 | 095600 | 6013480700 | 53800 | 53800 | 53900 | 53700 | 1859 |
| 524 | 20231204 | 095500 | 5913448500 | 53800 | 53700 | 53800 | 53600 | 724 |
| 525 | 20231204 | 095400 | 5874516700 | 53700 | 53700 | 53800 | 53700 | 342 |
| 526 | 20231204 | 095300 | 5856123200 | 53500 | 53800 | 53800 | 53500 | 925 |
| 527 | 20231204 | 095200 | 5806532700 | 53700 | 53700 | 53800 | 53600 | 692 |
| 528 | 20231204 | 095100 | 5769357800 | 53700 | 53900 | 53900 | 53700 | 987 |
| 529 | 20231204 | 095000 | 5716227400 | 53900 | 54000 | 54000 | 53800 | 643 |
| 530 | 20231204 | 094900 | 5681551100 | 53900 | 53800 | 54000 | 53800 | 1358 |
| 531 | 20231204 | 094800 | 5608342100 | 53900 | 53600 | 53900 | 53600 | 2763 |
| 532 | 20231204 | 094700 | 5459992700 | 53400 | 53400 | 53600 | 53400 | 789 |
| 533 | 20231204 | 094600 | 5417791900 | 53500 | 53500 | 53500 | 53400 | 422 |
| 534 | 20231204 | 094500 | 5395220600 | 53500 | 53500 | 53500 | 53200 | 565 |
| 535 | 20231204 | 094400 | 5365114900 | 53200 | 53300 | 53400 | 53200 | 415 |
| 536 | 20231204 | 094300 | 5342964600 | 53300 | 53300 | 53400 | 53200 | 546 |
| 537 | 20231204 | 094200 | 5313861900 | 53300 | 53400 | 53400 | 53300 | 348 |
| 538 | 20231204 | 094100 | 5295280900 | 53400 | 53300 | 53400 | 53300 | 494 |
| 539 | 20231204 | 094000 | 5268938300 | 53300 | 53600 | 53600 | 53300 | 1242 |
| 540 | 20231204 | 093900 | 5202599200 | 53600 | 53500 | 53600 | 53400 | 688 |
| 541 | 20231204 | 093800 | 5165783500 | 53500 | 53500 | 53600 | 53400 | 1342 |
| 542 | 20231204 | 093700 | 5094032600 | 53500 | 53500 | 53600 | 53400 | 195 |
| 543 | 20231204 | 093600 | 5083610000 | 53400 | 53400 | 53800 | 53300 | 731 |
| 544 | 20231204 | 093500 | 5044545900 | 53300 | 53700 | 53700 | 53300 | 1176 |
| 545 | 20231204 | 093400 | 4981661200 | 53700 | 53500 | 53900 | 53500 | 1960 |
| 546 | 20231204 | 093300 | 4876419500 | 53500 | 53500 | 53500 | 53400 | 1247 |
| 547 | 20231204 | 093200 | 4809746500 | 53500 | 53100 | 53500 | 53000 | 2634 |
| 548 | 20231204 | 093100 | 4669459300 | 53100 | 53200 | 53200 | 52900 | 387 |
| 549 | 20231204 | 093000 | 4648897100 | 52900 | 53000 | 53300 | 52900 | 1323 |
| 550 | 20231204 | 092900 | 4578747100 | 53000 | 52900 | 53300 | 52900 | 1321 |
| 551 | 20231204 | 092800 | 4508667100 | 53000 | 52900 | 53000 | 52800 | 971 |
| 552 | 20231204 | 092700 | 4457274200 | 52900 | 53000 | 53000 | 52800 | 860 |
| 553 | 20231204 | 092600 | 4411758000 | 52900 | 53000 | 53000 | 52800 | 726 |
| 554 | 20231204 | 092500 | 4373337600 | 52800 | 52800 | 53000 | 52700 | 1425 |
| 555 | 20231204 | 092400 | 4298052100 | 52800 | 53100 | 53200 | 52800 | 2020 |
| 556 | 20231204 | 092300 | 4190902700 | 53100 | 53100 | 53300 | 53000 | 1239 |
| 557 | 20231204 | 092200 | 4125019400 | 53000 | 53000 | 53200 | 53000 | 1187 |
| 558 | 20231204 | 092100 | 4062033000 | 52800 | 52800 | 52900 | 52700 | 1445 |
| 559 | 20231204 | 092000 | 3985695000 | 52900 | 52600 | 52900 | 52600 | 1063 |
| 560 | 20231204 | 091900 | 3929663500 | 52700 | 52300 | 52700 | 52300 | 1435 |
| 561 | 20231204 | 091800 | 3854410600 | 52300 | 52500 | 52500 | 52300 | 1808 |
| 562 | 20231204 | 091700 | 3759795100 | 52500 | 52400 | 52500 | 52300 | 1496 |
| 563 | 20231204 | 091600 | 3681451600 | 52300 | 52500 | 52500 | 52300 | 1452 |
| 564 | 20231204 | 091500 | 3605322600 | 52500 | 52400 | 52500 | 52100 | 5660 |
| 565 | 20231204 | 091400 | 3309420200 | 52300 | 52600 | 52600 | 52300 | 3286 |
| 566 | 20231204 | 091300 | 3136970000 | 52600 | 52500 | 52700 | 52400 | 1161 |
| 567 | 20231204 | 091200 | 3076008200 | 52500 | 52400 | 52700 | 52300 | 2445 |
| 568 | 20231204 | 091100 | 2947801000 | 52400 | 52400 | 52400 | 52200 | 2107 |
| 569 | 20231204 | 091000 | 2837583100 | 52400 | 52300 | 52700 | 52200 | 6348 |
| 570 | 20231204 | 090900 | 2505440200 | 52300 | 52800 | 52800 | 52100 | 6820 |
| 571 | 20231204 | 090800 | 2147408700 | 52800 | 52600 | 52900 | 52600 | 3063 |
| 572 | 20231204 | 090700 | 1985910600 | 52600 | 52800 | 52800 | 52500 | 4003 |
| 573 | 20231204 | 090600 | 1775275300 | 52800 | 53300 | 53300 | 52700 | 5048 |
| 574 | 20231204 | 090500 | 1508203400 | 53100 | 53300 | 53400 | 53100 | 5767 |
| 575 | 20231204 | 090400 | 1201123500 | 53400 | 53600 | 53600 | 53300 | 2032 |
| 576 | 20231204 | 090300 | 1092603400 | 53500 | 53800 | 53900 | 53400 | 3273 |
| 577 | 20231204 | 090200 | 917230700 | 53800 | 53200 | 54000 | 53100 | 3260 |
| 578 | 20231204 | 090100 | 743352200 | 53000 | 53600 | 53900 | 53000 | 5789 |
| 579 | 20231204 | 090000 | 434138500 | 53500 | 53600 | 54000 | 53400 | 7727 |