31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183700 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 5000 |
| 3 | 20231205 | 183600 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 4 | 20231205 | 183500 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 5 | 20231205 | 183400 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 6 | 20231205 | 183300 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 7 | 20231205 | 183200 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 8 | 20231205 | 183100 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 9 | 20231205 | 183000 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 10 | 20231205 | 182900 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 11 | 20231205 | 182800 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 12 | 20231205 | 182700 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 13 | 20231205 | 182600 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 14 | 20231205 | 182500 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 15 | 20231205 | 182400 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 16 | 20231205 | 182300 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 17 | 20231205 | 182200 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 18 | 20231205 | 182100 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 19 | 20231205 | 182000 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 20 | 20231205 | 181900 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 21 | 20231205 | 181800 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 22 | 20231205 | 181700 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 23 | 20231205 | 181600 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 24 | 20231205 | 181500 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 25 | 20231205 | 181400 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 26 | 20231205 | 181300 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 27 | 20231205 | 181200 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 28 | 20231205 | 181100 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 29 | 20231205 | 181000 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 30 | 20231205 | 180900 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 31 | 20231205 | 180800 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 32 | 20231205 | 180700 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 5000 |
| 33 | 20231205 | 180600 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 34 | 20231205 | 180500 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 35 | 20231205 | 180400 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 36 | 20231205 | 180300 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 37 | 20231205 | 180200 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 38 | 20231205 | 180100 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 39 | 20231205 | 180000 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 40 | 20231205 | 175900 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 41 | 20231205 | 175800 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 42 | 20231205 | 175700 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 43 | 20231205 | 175600 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 44 | 20231205 | 175500 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 45 | 20231205 | 175400 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 46 | 20231205 | 175300 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 47 | 20231205 | 175200 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 48 | 20231205 | 175100 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 49 | 20231205 | 175000 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 50 | 20231205 | 174900 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 51 | 20231205 | 174800 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 52 | 20231205 | 174700 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 53 | 20231205 | 174600 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 54 | 20231205 | 174500 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 55 | 20231205 | 174400 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 56 | 20231205 | 174300 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 57 | 20231205 | 174200 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 58 | 20231205 | 174100 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 59 | 20231205 | 174000 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 60 | 20231205 | 173900 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 61 | 20231205 | 173800 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 62 | 20231205 | 173700 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 5000 |
| 63 | 20231205 | 173600 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 64 | 20231205 | 173500 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 65 | 20231205 | 173400 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 66 | 20231205 | 173300 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 67 | 20231205 | 173200 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 68 | 20231205 | 173100 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 69 | 20231205 | 173000 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 70 | 20231205 | 172900 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 71 | 20231205 | 172800 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 72 | 20231205 | 172700 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 73 | 20231205 | 172600 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 74 | 20231205 | 172500 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 75 | 20231205 | 172400 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 76 | 20231205 | 172300 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 77 | 20231205 | 172200 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 78 | 20231205 | 172100 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 79 | 20231205 | 172000 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 80 | 20231205 | 171900 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 81 | 20231205 | 171800 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 82 | 20231205 | 171700 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 83 | 20231205 | 171600 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 84 | 20231205 | 171500 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 85 | 20231205 | 171400 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 86 | 20231205 | 171300 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 87 | 20231205 | 171200 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 88 | 20231205 | 171100 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 89 | 20231205 | 171000 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 90 | 20231205 | 170900 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 91 | 20231205 | 170800 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 92 | 20231205 | 170700 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 5000 |
| 93 | 20231205 | 170600 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 94 | 20231205 | 170500 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 95 | 20231205 | 170400 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 96 | 20231205 | 170300 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 97 | 20231205 | 170200 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 98 | 20231205 | 170100 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 99 | 20231205 | 170000 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 100 | 20231205 | 165900 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 101 | 20231205 | 165800 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 102 | 20231205 | 165700 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 103 | 20231205 | 165600 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 104 | 20231205 | 165500 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 105 | 20231205 | 165400 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 106 | 20231205 | 165300 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 107 | 20231205 | 165200 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 108 | 20231205 | 165100 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 109 | 20231205 | 165000 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 110 | 20231205 | 164900 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 111 | 20231205 | 164800 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 112 | 20231205 | 164700 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 113 | 20231205 | 164600 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 114 | 20231205 | 164500 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 115 | 20231205 | 164400 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 116 | 20231205 | 164300 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 117 | 20231205 | 164200 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 118 | 20231205 | 164100 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 119 | 20231205 | 164000 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 120 | 20231205 | 163900 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 121 | 20231205 | 163800 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 122 | 20231205 | 163700 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 5000 |
| 123 | 20231205 | 163600 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 124 | 20231205 | 163500 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 125 | 20231205 | 163400 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 126 | 20231205 | 163300 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 127 | 20231205 | 163200 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 128 | 20231205 | 163100 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 129 | 20231205 | 163000 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 130 | 20231205 | 162900 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 131 | 20231205 | 162800 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 132 | 20231205 | 162700 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 133 | 20231205 | 162600 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 134 | 20231205 | 162500 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 135 | 20231205 | 162400 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 136 | 20231205 | 162300 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 137 | 20231205 | 162200 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 138 | 20231205 | 162100 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 139 | 20231205 | 162000 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 140 | 20231205 | 161900 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 141 | 20231205 | 161800 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 142 | 20231205 | 161700 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 143 | 20231205 | 161600 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 144 | 20231205 | 161500 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 145 | 20231205 | 161400 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 146 | 20231205 | 161300 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 147 | 20231205 | 161200 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 148 | 20231205 | 161100 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 149 | 20231205 | 161000 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 150 | 20231205 | 160900 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 151 | 20231205 | 160800 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 152 | 20231205 | 160700 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 5000 |
| 153 | 20231205 | 160600 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 154 | 20231205 | 160500 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 155 | 20231205 | 160400 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 156 | 20231205 | 160300 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 157 | 20231205 | 160200 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 158 | 20231205 | 160100 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 159 | 20231205 | 160000 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 160 | 20231205 | 155900 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 161 | 20231205 | 155800 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 162 | 20231205 | 155700 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 163 | 20231205 | 155600 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 164 | 20231205 | 155500 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 165 | 20231205 | 155400 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 166 | 20231205 | 155300 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 167 | 20231205 | 155200 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 168 | 20231205 | 155100 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 169 | 20231205 | 155000 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 170 | 20231205 | 154900 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 171 | 20231205 | 154800 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 172 | 20231205 | 154700 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 173 | 20231205 | 154600 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 174 | 20231205 | 154500 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 175 | 20231205 | 154400 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 176 | 20231205 | 154300 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 177 | 20231205 | 154200 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 178 | 20231205 | 154100 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 179 | 20231205 | 154000 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 180 | 20231205 | 153900 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 181 | 20231205 | 153800 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 182 | 20231205 | 153700 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 5000 |
| 183 | 20231205 | 153600 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 184 | 20231205 | 153500 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 185 | 20231205 | 153400 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 186 | 20231205 | 153300 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 187 | 20231205 | 153200 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 188 | 20231205 | 153100 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 189 | 20231205 | 153000 | 15404828300 | 53000 | 53000 | 53000 | 53000 | 5000 |
| 190 | 20231205 | 152900 | 15139828300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 191 | 20231205 | 152800 | 15139828300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 192 | 20231205 | 152700 | 15139828300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 193 | 20231205 | 152600 | 15139828300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 194 | 20231205 | 152500 | 15139828300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 195 | 20231205 | 152400 | 15139828300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 196 | 20231205 | 152300 | 15139828300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 197 | 20231205 | 152200 | 15139828300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 198 | 20231205 | 152100 | 15139828300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 199 | 20231205 | 152000 | 15139828300 | 53200 | 53200 | 53200 | 53200 | 0 |
| 200 | 20231205 | 151900 | 15139828300 | 53200 | 53300 | 53300 | 53100 | 1120 |
| 201 | 20231205 | 151800 | 15080256800 | 53200 | 53200 | 53300 | 53100 | 701 |
| 202 | 20231205 | 151700 | 15042980500 | 53200 | 53200 | 53200 | 53100 | 670 |
| 203 | 20231205 | 151600 | 15007336800 | 53200 | 53200 | 53300 | 53200 | 327 |
| 204 | 20231205 | 151500 | 14989940300 | 53200 | 53200 | 53300 | 53100 | 548 |
| 205 | 20231205 | 151400 | 14960805300 | 53200 | 53300 | 53300 | 53200 | 138 |
| 206 | 20231205 | 151300 | 14953460300 | 53300 | 53200 | 53300 | 53100 | 468 |
| 207 | 20231205 | 151200 | 14928565400 | 53200 | 53000 | 53200 | 53000 | 913 |
| 208 | 20231205 | 151100 | 14880136000 | 53000 | 52900 | 53000 | 52900 | 824 |
| 209 | 20231205 | 151000 | 14836507000 | 52900 | 53000 | 53000 | 52900 | 718 |
| 210 | 20231205 | 150900 | 14798519200 | 52800 | 52800 | 52900 | 52800 | 665 |
| 211 | 20231205 | 150800 | 14763358000 | 52800 | 52800 | 52900 | 52800 | 787 |
| 212 | 20231205 | 150700 | 14721801300 | 52800 | 52800 | 52900 | 52800 | 237 |
| 213 | 20231205 | 150600 | 14709285700 | 52800 | 52800 | 52800 | 52700 | 944 |
| 214 | 20231205 | 150500 | 14659482200 | 52800 | 52900 | 52900 | 52700 | 671 |
| 215 | 20231205 | 150400 | 14624094200 | 52800 | 52800 | 52900 | 52700 | 3175 |
| 216 | 20231205 | 150300 | 14456673400 | 52700 | 53000 | 53100 | 52700 | 4217 |
| 217 | 20231205 | 150200 | 14233564500 | 53000 | 53100 | 53100 | 53000 | 1517 |
| 218 | 20231205 | 150100 | 14153077600 | 53100 | 53200 | 53200 | 53100 | 1187 |
| 219 | 20231205 | 150000 | 14090016200 | 53200 | 53300 | 53300 | 53200 | 394 |
| 220 | 20231205 | 145900 | 14069055200 | 53300 | 53200 | 53300 | 53200 | 202 |
| 221 | 20231205 | 145800 | 14058304600 | 53300 | 53400 | 53400 | 53300 | 1546 |
| 222 | 20231205 | 145700 | 13975821700 | 53400 | 53500 | 53500 | 53400 | 628 |
| 223 | 20231205 | 145600 | 13942285500 | 53400 | 53400 | 53500 | 53400 | 218 |
| 224 | 20231205 | 145500 | 13930641300 | 53400 | 53400 | 53400 | 53400 | 271 |
| 225 | 20231205 | 145400 | 13916169900 | 53400 | 53300 | 53400 | 53300 | 101 |
| 226 | 20231205 | 145300 | 13910784600 | 53300 | 53300 | 53300 | 53200 | 378 |
| 227 | 20231205 | 145200 | 13890640200 | 53300 | 53200 | 53300 | 53200 | 572 |
| 228 | 20231205 | 145100 | 13860186900 | 53200 | 53200 | 53300 | 53200 | 102 |
| 229 | 20231205 | 145000 | 13854760100 | 53200 | 53300 | 53300 | 53200 | 452 |
| 230 | 20231205 | 144900 | 13830711500 | 53300 | 53300 | 53300 | 53200 | 51 |
| 231 | 20231205 | 144800 | 13827994200 | 53300 | 53300 | 53300 | 53300 | 387 |
| 232 | 20231205 | 144700 | 13807367100 | 53300 | 53400 | 53400 | 53300 | 199 |
| 233 | 20231205 | 144600 | 13796759900 | 53400 | 53400 | 53400 | 53300 | 499 |
| 234 | 20231205 | 144500 | 13770139000 | 53400 | 53300 | 53400 | 53300 | 385 |
| 235 | 20231205 | 144400 | 13749606200 | 53300 | 53400 | 53400 | 53300 | 117 |
| 236 | 20231205 | 144300 | 13743368600 | 53400 | 53400 | 53400 | 53300 | 413 |
| 237 | 20231205 | 144200 | 13721339400 | 53400 | 53400 | 53400 | 53300 | 194 |
| 238 | 20231205 | 144100 | 13710980900 | 53400 | 53300 | 53400 | 53300 | 128 |
| 239 | 20231205 | 144000 | 13704146500 | 53400 | 53300 | 53400 | 53300 | 398 |
| 240 | 20231205 | 143900 | 13682932700 | 53300 | 53300 | 53400 | 53200 | 3072 |
| 241 | 20231205 | 143800 | 13519316200 | 53400 | 53400 | 53500 | 53400 | 1282 |
| 242 | 20231205 | 143700 | 13450846900 | 53400 | 53500 | 53600 | 53400 | 927 |
| 243 | 20231205 | 143600 | 13401250300 | 53500 | 53500 | 53600 | 53500 | 153 |
| 244 | 20231205 | 143500 | 13393063600 | 53500 | 53500 | 53600 | 53500 | 550 |
| 245 | 20231205 | 143400 | 13363608000 | 53500 | 53500 | 53600 | 53500 | 518 |
| 246 | 20231205 | 143300 | 13335887900 | 53500 | 53500 | 53500 | 53500 | 1448 |
| 247 | 20231205 | 143200 | 13258419900 | 53500 | 53600 | 53600 | 53500 | 129 |
| 248 | 20231205 | 143100 | 13251514700 | 53500 | 53600 | 53600 | 53500 | 489 |
| 249 | 20231205 | 143000 | 13225304500 | 53500 | 53500 | 53700 | 53500 | 183 |
| 250 | 20231205 | 142900 | 13215502200 | 53500 | 53600 | 53600 | 53500 | 716 |
| 251 | 20231205 | 142800 | 13177150000 | 53600 | 53600 | 53600 | 53500 | 538 |
| 252 | 20231205 | 142700 | 13148318800 | 53600 | 53600 | 53700 | 53600 | 588 |
| 253 | 20231205 | 142600 | 13116801900 | 53600 | 53600 | 53700 | 53600 | 606 |
| 254 | 20231205 | 142500 | 13084311000 | 53600 | 53600 | 53700 | 53600 | 143 |
| 255 | 20231205 | 142400 | 13076643500 | 53600 | 53600 | 53600 | 53600 | 801 |
| 256 | 20231205 | 142300 | 13033709900 | 53700 | 53800 | 53800 | 53700 | 1325 |
| 257 | 20231205 | 142200 | 12962515400 | 53800 | 53800 | 53900 | 53800 | 40 |
| 258 | 20231205 | 142100 | 12960363100 | 53800 | 53800 | 53800 | 53800 | 376 |
| 259 | 20231205 | 142000 | 12940134300 | 53800 | 53800 | 53900 | 53800 | 52 |
| 260 | 20231205 | 141900 | 12937334900 | 53800 | 53800 | 53900 | 53800 | 744 |
| 261 | 20231205 | 141800 | 12897307200 | 53800 | 53700 | 53800 | 53700 | 370 |
| 262 | 20231205 | 141700 | 12877407700 | 53800 | 53800 | 53800 | 53700 | 331 |
| 263 | 20231205 | 141600 | 12859631000 | 53800 | 53800 | 53800 | 53700 | 195 |
| 264 | 20231205 | 141500 | 12849143800 | 53700 | 53700 | 53700 | 53700 | 122 |
| 265 | 20231205 | 141400 | 12842592400 | 53700 | 53700 | 53800 | 53700 | 209 |
| 266 | 20231205 | 141300 | 12831364000 | 53800 | 53700 | 53800 | 53700 | 336 |
| 267 | 20231205 | 141200 | 12813320300 | 53800 | 53700 | 53800 | 53700 | 164 |
| 268 | 20231205 | 141100 | 12804510300 | 53700 | 53800 | 53800 | 53700 | 548 |
| 269 | 20231205 | 141000 | 12775057800 | 53700 | 53800 | 53900 | 53700 | 336 |
| 270 | 20231205 | 140900 | 12756987900 | 53800 | 53800 | 53800 | 53800 | 213 |
| 271 | 20231205 | 140800 | 12745528500 | 53800 | 53800 | 53900 | 53800 | 344 |
| 272 | 20231205 | 140700 | 12727012600 | 53800 | 53800 | 53800 | 53700 | 528 |
| 273 | 20231205 | 140600 | 12698608100 | 53800 | 53800 | 53800 | 53800 | 823 |
| 274 | 20231205 | 140500 | 12654330700 | 53800 | 53800 | 53800 | 53700 | 1166 |
| 275 | 20231205 | 140400 | 12591605500 | 53700 | 53900 | 53900 | 53700 | 842 |
| 276 | 20231205 | 140300 | 12546290300 | 53900 | 53900 | 54000 | 53900 | 1335 |
| 277 | 20231205 | 140200 | 12474333600 | 53900 | 54000 | 54000 | 53900 | 24 |
| 278 | 20231205 | 140100 | 12473038600 | 54000 | 54000 | 54100 | 54000 | 3937 |
| 279 | 20231205 | 140000 | 12260437200 | 54000 | 54100 | 54100 | 54000 | 668 |
| 280 | 20231205 | 135900 | 12224364400 | 54100 | 54000 | 54100 | 54000 | 274 |
| 281 | 20231205 | 135800 | 12209564100 | 54000 | 54100 | 54100 | 54000 | 52 |
| 282 | 20231205 | 135700 | 12206753300 | 54100 | 54100 | 54100 | 54100 | 287 |
| 283 | 20231205 | 135600 | 12191226600 | 54100 | 54100 | 54100 | 54000 | 42 |
| 284 | 20231205 | 135500 | 12188956500 | 54000 | 54100 | 54100 | 54000 | 214 |
| 285 | 20231205 | 135400 | 12177396200 | 54100 | 54100 | 54200 | 54000 | 495 |
| 286 | 20231205 | 135300 | 12150613200 | 54100 | 54100 | 54100 | 54100 | 95 |
| 287 | 20231205 | 135200 | 12145473700 | 54100 | 54000 | 54100 | 54000 | 361 |
| 288 | 20231205 | 135100 | 12125956000 | 54100 | 54000 | 54100 | 54000 | 44 |
| 289 | 20231205 | 135000 | 12123576000 | 54100 | 54200 | 54200 | 54000 | 386 |
| 290 | 20231205 | 134900 | 12102693700 | 54200 | 54200 | 54200 | 54200 | 177 |
| 291 | 20231205 | 134800 | 12093100300 | 54200 | 54100 | 54200 | 54100 | 336 |
| 292 | 20231205 | 134700 | 12074922100 | 54100 | 54100 | 54100 | 54100 | 115 |
| 293 | 20231205 | 134600 | 12068700600 | 54100 | 54100 | 54100 | 54000 | 573 |
| 294 | 20231205 | 134500 | 12037755100 | 54000 | 54000 | 54000 | 54000 | 123 |
| 295 | 20231205 | 134400 | 12031113100 | 54000 | 54100 | 54100 | 54000 | 126 |
| 296 | 20231205 | 134300 | 12024308900 | 54100 | 54000 | 54100 | 54000 | 355 |
| 297 | 20231205 | 134200 | 12005127200 | 54000 | 54000 | 54000 | 54000 | 290 |
| 298 | 20231205 | 134100 | 11989467200 | 54100 | 54100 | 54100 | 54000 | 1171 |
| 299 | 20231205 | 134000 | 11926133600 | 54100 | 54200 | 54200 | 54100 | 1519 |
| 300 | 20231205 | 133900 | 11843809100 | 54300 | 54200 | 54400 | 54200 | 349 |
| 301 | 20231205 | 133800 | 11824876400 | 54200 | 54300 | 54300 | 54200 | 93 |
| 302 | 20231205 | 133700 | 11819827700 | 54400 | 54400 | 54400 | 54200 | 243 |
| 303 | 20231205 | 133600 | 11806625000 | 54400 | 54300 | 54400 | 54200 | 352 |
| 304 | 20231205 | 133500 | 11787512200 | 54300 | 54300 | 54300 | 54300 | 123 |
| 305 | 20231205 | 133400 | 11780833300 | 54300 | 54200 | 54300 | 54200 | 123 |
| 306 | 20231205 | 133300 | 11774161000 | 54200 | 54200 | 54200 | 54200 | 153 |
| 307 | 20231205 | 133200 | 11765868400 | 54200 | 54300 | 54300 | 54200 | 75 |
| 308 | 20231205 | 133100 | 11761796600 | 54300 | 54300 | 54300 | 54300 | 183 |
| 309 | 20231205 | 133000 | 11751859700 | 54300 | 54400 | 54400 | 54300 | 23 |
| 310 | 20231205 | 132900 | 11750609500 | 54400 | 54300 | 54400 | 54300 | 135 |
| 311 | 20231205 | 132800 | 11743276400 | 54300 | 54200 | 54300 | 54200 | 242 |
| 312 | 20231205 | 132700 | 11730136000 | 54200 | 54300 | 54300 | 54200 | 165 |
| 313 | 20231205 | 132600 | 11721192800 | 54200 | 54300 | 54300 | 54200 | 281 |
| 314 | 20231205 | 132500 | 11705961700 | 54200 | 54200 | 54200 | 54200 | 90 |
| 315 | 20231205 | 132400 | 11701083700 | 54200 | 54200 | 54200 | 54200 | 2 |
| 316 | 20231205 | 132300 | 11700975300 | 54200 | 54200 | 54200 | 54200 | 455 |
| 317 | 20231205 | 132200 | 11676314300 | 54300 | 54200 | 54300 | 54200 | 43 |
| 318 | 20231205 | 132100 | 11673980400 | 54200 | 54200 | 54200 | 54200 | 41 |
| 319 | 20231205 | 132000 | 11671758200 | 54200 | 54100 | 54200 | 54100 | 651 |
| 320 | 20231205 | 131900 | 11636520800 | 54200 | 54200 | 54200 | 54100 | 656 |
| 321 | 20231205 | 131800 | 11600975200 | 54200 | 54200 | 54300 | 54200 | 129 |
| 322 | 20231205 | 131700 | 11593983300 | 54200 | 54200 | 54300 | 54200 | 1688 |
| 323 | 20231205 | 131600 | 11502490000 | 54200 | 54300 | 54300 | 54200 | 933 |
| 324 | 20231205 | 131500 | 11451847900 | 54200 | 54300 | 54300 | 54200 | 180 |
| 325 | 20231205 | 131400 | 11442076000 | 54300 | 54200 | 54300 | 54200 | 127 |
| 326 | 20231205 | 131300 | 11435188100 | 54300 | 54300 | 54300 | 54200 | 196 |
| 327 | 20231205 | 131200 | 11424550500 | 54200 | 54200 | 54300 | 54200 | 88 |
| 328 | 20231205 | 131100 | 11419778300 | 54200 | 54300 | 54400 | 54200 | 355 |
| 329 | 20231205 | 131000 | 11400531400 | 54300 | 54200 | 54300 | 54200 | 269 |
| 330 | 20231205 | 130900 | 11385931000 | 54200 | 54200 | 54300 | 54200 | 305 |
| 331 | 20231205 | 130800 | 11369387000 | 54300 | 54300 | 54400 | 54200 | 1055 |
| 332 | 20231205 | 130700 | 11312135500 | 54300 | 54400 | 54400 | 54300 | 1578 |
| 333 | 20231205 | 130600 | 11226297800 | 54400 | 54500 | 54500 | 54400 | 232 |
| 334 | 20231205 | 130500 | 11213664600 | 54500 | 54500 | 54500 | 54500 | 328 |
| 335 | 20231205 | 130400 | 11195788600 | 54500 | 54600 | 54600 | 54400 | 1199 |
| 336 | 20231205 | 130300 | 11130457300 | 54600 | 54500 | 54600 | 54500 | 39 |
| 337 | 20231205 | 130200 | 11128329800 | 54500 | 54600 | 54700 | 54500 | 336 |
| 338 | 20231205 | 130100 | 11109978100 | 54600 | 54600 | 54600 | 54600 | 421 |
| 339 | 20231205 | 130000 | 11086991500 | 54600 | 54600 | 54700 | 54600 | 99 |
| 340 | 20231205 | 125900 | 11081585000 | 54600 | 54700 | 54700 | 54600 | 13 |
| 341 | 20231205 | 125800 | 11080874900 | 54700 | 54600 | 54700 | 54600 | 214 |
| 342 | 20231205 | 125700 | 11069183000 | 54600 | 54600 | 54600 | 54600 | 69 |
| 343 | 20231205 | 125600 | 11065415600 | 54600 | 54700 | 54700 | 54600 | 118 |
| 344 | 20231205 | 125500 | 11058971200 | 54600 | 54600 | 54600 | 54600 | 33 |
| 345 | 20231205 | 125400 | 11057169400 | 54700 | 54700 | 54700 | 54700 | 49 |
| 346 | 20231205 | 125300 | 11054489100 | 54700 | 54600 | 54700 | 54500 | 378 |
| 347 | 20231205 | 125200 | 11033856600 | 54500 | 54700 | 54700 | 54500 | 846 |
| 348 | 20231205 | 125100 | 10987666800 | 54700 | 54700 | 54800 | 54700 | 736 |
| 349 | 20231205 | 125000 | 10947406600 | 54700 | 54700 | 54800 | 54700 | 151 |
| 350 | 20231205 | 124900 | 10939136800 | 54700 | 54800 | 54800 | 54700 | 245 |
| 351 | 20231205 | 124800 | 10925725000 | 54800 | 54800 | 54800 | 54800 | 978 |
| 352 | 20231205 | 124700 | 10872130600 | 54900 | 54900 | 54900 | 54800 | 319 |
| 353 | 20231205 | 124600 | 10854617800 | 55000 | 54900 | 55000 | 54800 | 308 |
| 354 | 20231205 | 124500 | 10837718200 | 54900 | 54900 | 54900 | 54800 | 154 |
| 355 | 20231205 | 124400 | 10829267500 | 54900 | 54900 | 54900 | 54900 | 307 |
| 356 | 20231205 | 124300 | 10812413200 | 54900 | 54900 | 55000 | 54900 | 72 |
| 357 | 20231205 | 124200 | 10808458600 | 54900 | 55200 | 55200 | 54900 | 2343 |
| 358 | 20231205 | 124100 | 10679334700 | 55200 | 55100 | 55200 | 55100 | 1947 |
| 359 | 20231205 | 124000 | 10571874000 | 55100 | 55100 | 55200 | 55100 | 713 |
| 360 | 20231205 | 123900 | 10532565400 | 55100 | 55000 | 55200 | 55000 | 9320 |
| 361 | 20231205 | 123800 | 10019551700 | 55000 | 54800 | 55000 | 54800 | 2132 |
| 362 | 20231205 | 123700 | 9902502900 | 54800 | 54900 | 54900 | 54800 | 555 |
| 363 | 20231205 | 123600 | 9872083400 | 54900 | 54900 | 54900 | 54800 | 277 |
| 364 | 20231205 | 123500 | 9856886200 | 54900 | 54800 | 54900 | 54800 | 55 |
| 365 | 20231205 | 123400 | 9853871100 | 54800 | 54800 | 54900 | 54800 | 1661 |
| 366 | 20231205 | 123300 | 9762844000 | 54800 | 54700 | 54800 | 54700 | 551 |
| 367 | 20231205 | 123200 | 9732702500 | 54700 | 54700 | 54700 | 54600 | 170 |
| 368 | 20231205 | 123100 | 9723404600 | 54700 | 54600 | 54700 | 54600 | 423 |
| 369 | 20231205 | 123000 | 9700268800 | 54700 | 54600 | 54700 | 54600 | 370 |
| 370 | 20231205 | 122900 | 9680043500 | 54700 | 54700 | 54700 | 54600 | 76 |
| 371 | 20231205 | 122800 | 9675886400 | 54700 | 54700 | 54700 | 54600 | 501 |
| 372 | 20231205 | 122700 | 9648482000 | 54700 | 54600 | 54700 | 54600 | 162 |
| 373 | 20231205 | 122600 | 9639630700 | 54600 | 54600 | 54700 | 54600 | 109 |
| 374 | 20231205 | 122500 | 9633676500 | 54600 | 54600 | 54600 | 54600 | 260 |
| 375 | 20231205 | 122400 | 9619480500 | 54600 | 54600 | 54600 | 54600 | 45 |
| 376 | 20231205 | 122300 | 9617023500 | 54600 | 54600 | 54700 | 54600 | 436 |
| 377 | 20231205 | 122200 | 9593216300 | 54700 | 54700 | 54700 | 54600 | 226 |
| 378 | 20231205 | 122100 | 9580858900 | 54700 | 54700 | 54700 | 54600 | 517 |
| 379 | 20231205 | 122000 | 9552583700 | 54700 | 54700 | 54700 | 54600 | 948 |
| 380 | 20231205 | 121900 | 9500786300 | 54700 | 54600 | 54700 | 54600 | 23 |
| 381 | 20231205 | 121800 | 9499529400 | 54600 | 54600 | 54700 | 54600 | 125 |
| 382 | 20231205 | 121700 | 9492704300 | 54500 | 54500 | 54600 | 54500 | 46 |
| 383 | 20231205 | 121600 | 9490195200 | 54500 | 54600 | 54600 | 54500 | 188 |
| 384 | 20231205 | 121500 | 9479933700 | 54600 | 54600 | 54600 | 54600 | 116 |
| 385 | 20231205 | 121400 | 9473600100 | 54600 | 54600 | 54600 | 54600 | 75 |
| 386 | 20231205 | 121300 | 9469505100 | 54600 | 54500 | 54600 | 54500 | 391 |
| 387 | 20231205 | 121200 | 9448192900 | 54500 | 54400 | 54500 | 54400 | 61 |
| 388 | 20231205 | 121100 | 9444873200 | 54400 | 54500 | 54500 | 54400 | 101 |
| 389 | 20231205 | 121000 | 9439376100 | 54400 | 54400 | 54400 | 54300 | 207 |
| 390 | 20231205 | 120900 | 9428125400 | 54500 | 54500 | 54500 | 54500 | 126 |
| 391 | 20231205 | 120800 | 9421258400 | 54500 | 54500 | 54500 | 54500 | 39 |
| 392 | 20231205 | 120700 | 9419132900 | 54500 | 54500 | 54500 | 54500 | 196 |
| 393 | 20231205 | 120600 | 9408450900 | 54500 | 54500 | 54500 | 54500 | 35 |
| 394 | 20231205 | 120500 | 9406543400 | 54400 | 54400 | 54400 | 54400 | 87 |
| 395 | 20231205 | 120400 | 9401810600 | 54400 | 54400 | 54400 | 54400 | 110 |
| 396 | 20231205 | 120300 | 9395826600 | 54600 | 54400 | 54600 | 54400 | 435 |
| 397 | 20231205 | 120200 | 9372151400 | 54400 | 54500 | 54500 | 54400 | 313 |
| 398 | 20231205 | 120100 | 9355122000 | 54400 | 54500 | 54500 | 54400 | 889 |
| 399 | 20231205 | 120000 | 9306671900 | 54600 | 54600 | 54600 | 54600 | 186 |
| 400 | 20231205 | 115900 | 9296516300 | 54600 | 54600 | 54600 | 54600 | 864 |
| 401 | 20231205 | 115800 | 9249341900 | 54600 | 54700 | 54700 | 54600 | 117 |
| 402 | 20231205 | 115700 | 9242952400 | 54600 | 54700 | 54700 | 54600 | 121 |
| 403 | 20231205 | 115600 | 9236335400 | 54700 | 54700 | 54800 | 54700 | 1097 |
| 404 | 20231205 | 115500 | 9176322000 | 54600 | 54700 | 54700 | 54600 | 259 |
| 405 | 20231205 | 115400 | 9162167500 | 54700 | 54600 | 54700 | 54600 | 91 |
| 406 | 20231205 | 115300 | 9157197100 | 54600 | 54600 | 54600 | 54500 | 218 |
| 407 | 20231205 | 115200 | 9145294400 | 54600 | 54400 | 54700 | 54400 | 2213 |
| 408 | 20231205 | 115100 | 9024642900 | 54400 | 54400 | 54400 | 54300 | 770 |
| 409 | 20231205 | 115000 | 8982755500 | 54400 | 54200 | 54400 | 54200 | 1117 |
| 410 | 20231205 | 114900 | 8922109400 | 54200 | 54200 | 54200 | 54200 | 59 |
| 411 | 20231205 | 114800 | 8918911600 | 54300 | 54300 | 54300 | 54300 | 16 |
| 412 | 20231205 | 114700 | 8918042800 | 54300 | 54200 | 54300 | 54200 | 343 |
| 413 | 20231205 | 114600 | 8899427800 | 54200 | 54200 | 54200 | 54200 | 356 |
| 414 | 20231205 | 114500 | 8880132600 | 54200 | 54300 | 54300 | 54200 | 289 |
| 415 | 20231205 | 114400 | 8864462000 | 54300 | 54200 | 54300 | 54200 | 136 |
| 416 | 20231205 | 114300 | 8857088800 | 54200 | 54200 | 54300 | 54200 | 154 |
| 417 | 20231205 | 114200 | 8848741800 | 54200 | 54200 | 54300 | 54200 | 223 |
| 418 | 20231205 | 114100 | 8836650900 | 54200 | 54200 | 54200 | 54100 | 800 |
| 419 | 20231205 | 114000 | 8793291400 | 54100 | 54100 | 54100 | 54100 | 188 |
| 420 | 20231205 | 113900 | 8783120600 | 54100 | 54200 | 54200 | 54100 | 138 |
| 421 | 20231205 | 113800 | 8775651100 | 54200 | 54300 | 54300 | 54200 | 11 |
| 422 | 20231205 | 113700 | 8775053900 | 54300 | 54200 | 54300 | 54200 | 1550 |
| 423 | 20231205 | 113600 | 8691043700 | 54200 | 54200 | 54200 | 54200 | 184 |
| 424 | 20231205 | 113500 | 8681070900 | 54300 | 54300 | 54300 | 54300 | 140 |
| 425 | 20231205 | 113400 | 8673468900 | 54300 | 54200 | 54300 | 54200 | 142 |
| 426 | 20231205 | 113300 | 8665759500 | 54200 | 54400 | 54400 | 54200 | 60 |
| 427 | 20231205 | 113200 | 8662500600 | 54200 | 54300 | 54300 | 54200 | 309 |
| 428 | 20231205 | 113100 | 8645736800 | 54300 | 54300 | 54300 | 54300 | 72 |
| 429 | 20231205 | 113000 | 8641827200 | 54300 | 54300 | 54300 | 54300 | 467 |
| 430 | 20231205 | 112900 | 8616469100 | 54300 | 54300 | 54300 | 54300 | 30 |
| 431 | 20231205 | 112800 | 8614840100 | 54300 | 54300 | 54300 | 54300 | 36 |
| 432 | 20231205 | 112700 | 8612885300 | 54300 | 54300 | 54300 | 54300 | 64 |
| 433 | 20231205 | 112600 | 8609410100 | 54200 | 54200 | 54300 | 54200 | 172 |
| 434 | 20231205 | 112500 | 8600083600 | 54200 | 54300 | 54300 | 54200 | 131 |
| 435 | 20231205 | 112400 | 8592981500 | 54300 | 54200 | 54300 | 54200 | 253 |
| 436 | 20231205 | 112300 | 8579257000 | 54300 | 54200 | 54300 | 54200 | 93 |
| 437 | 20231205 | 112200 | 8574213600 | 54200 | 54300 | 54300 | 54200 | 237 |
| 438 | 20231205 | 112100 | 8561345300 | 54300 | 54200 | 54300 | 54200 | 8 |
| 439 | 20231205 | 112000 | 8560911000 | 54300 | 54200 | 54300 | 54200 | 371 |
| 440 | 20231205 | 111900 | 8540769900 | 54200 | 54300 | 54300 | 54200 | 80 |
| 441 | 20231205 | 111800 | 8536427900 | 54200 | 54300 | 54300 | 54200 | 17 |
| 442 | 20231205 | 111700 | 8535505300 | 54200 | 54300 | 54300 | 54200 | 86 |
| 443 | 20231205 | 111600 | 8530839300 | 54300 | 54300 | 54300 | 54300 | 447 |
| 444 | 20231205 | 111500 | 8506567200 | 54200 | 54200 | 54200 | 54200 | 19 |
| 445 | 20231205 | 111400 | 8505537400 | 54300 | 54200 | 54300 | 54200 | 28 |
| 446 | 20231205 | 111300 | 8504017200 | 54300 | 54400 | 54400 | 54300 | 596 |
| 447 | 20231205 | 111200 | 8471653500 | 54300 | 54400 | 54400 | 54300 | 134 |
| 448 | 20231205 | 111100 | 8464364000 | 54400 | 54400 | 54500 | 54400 | 131 |
| 449 | 20231205 | 111000 | 8457236000 | 54400 | 54400 | 54500 | 54400 | 199 |
| 450 | 20231205 | 110900 | 8446405300 | 54500 | 54500 | 54500 | 54500 | 64 |
| 451 | 20231205 | 110800 | 8442917300 | 54400 | 54400 | 54400 | 54400 | 104 |
| 452 | 20231205 | 110700 | 8437259700 | 54500 | 54400 | 54500 | 54400 | 239 |
| 453 | 20231205 | 110600 | 8424246300 | 54400 | 54300 | 54400 | 54300 | 275 |
| 454 | 20231205 | 110500 | 8409287500 | 54300 | 54300 | 54300 | 54300 | 106 |
| 455 | 20231205 | 110400 | 8403531700 | 54300 | 54400 | 54400 | 54300 | 674 |
| 456 | 20231205 | 110300 | 8366897500 | 54400 | 54400 | 54500 | 54400 | 280 |
| 457 | 20231205 | 110200 | 8351659100 | 54400 | 54400 | 54500 | 54400 | 349 |
| 458 | 20231205 | 110100 | 8332655400 | 54400 | 54400 | 54500 | 54400 | 378 |
| 459 | 20231205 | 110000 | 8312082000 | 54400 | 54400 | 54500 | 54400 | 13 |
| 460 | 20231205 | 105900 | 8311374700 | 54400 | 54400 | 54500 | 54400 | 479 |
| 461 | 20231205 | 105800 | 8285315100 | 54400 | 54500 | 54500 | 54400 | 303 |
| 462 | 20231205 | 105700 | 8268804600 | 54500 | 54400 | 54500 | 54400 | 124 |
| 463 | 20231205 | 105600 | 8262056800 | 54400 | 54500 | 54500 | 54400 | 193 |
| 464 | 20231205 | 105500 | 8251541600 | 54400 | 54200 | 54500 | 54200 | 1080 |
| 465 | 20231205 | 105400 | 8192789100 | 54400 | 54200 | 54400 | 54200 | 453 |
| 466 | 20231205 | 105300 | 8168223400 | 54200 | 54200 | 54300 | 54200 | 270 |
| 467 | 20231205 | 105200 | 8153580900 | 54300 | 54300 | 54300 | 54200 | 242 |
| 468 | 20231205 | 105100 | 8140448200 | 54300 | 54300 | 54400 | 54300 | 256 |
| 469 | 20231205 | 105000 | 8126540100 | 54300 | 54300 | 54300 | 54300 | 173 |
| 470 | 20231205 | 104900 | 8117146200 | 54300 | 54300 | 54400 | 54300 | 218 |
| 471 | 20231205 | 104800 | 8105307400 | 54400 | 54300 | 54400 | 54300 | 341 |
| 472 | 20231205 | 104700 | 8086778500 | 54300 | 54400 | 54400 | 54300 | 53 |
| 473 | 20231205 | 104600 | 8083895700 | 54400 | 54400 | 54400 | 54300 | 208 |
| 474 | 20231205 | 104500 | 8072580600 | 54400 | 54300 | 54400 | 54200 | 1464 |
| 475 | 20231205 | 104400 | 7993085100 | 54300 | 54300 | 54300 | 54200 | 78 |
| 476 | 20231205 | 104300 | 7988850700 | 54300 | 54100 | 54300 | 54100 | 1709 |
| 477 | 20231205 | 104200 | 7896365800 | 54100 | 54000 | 54100 | 54000 | 83 |
| 478 | 20231205 | 104100 | 7891878800 | 54100 | 54000 | 54100 | 54000 | 249 |
| 479 | 20231205 | 104000 | 7878429000 | 54100 | 54000 | 54100 | 54000 | 503 |
| 480 | 20231205 | 103900 | 7851257000 | 54000 | 54100 | 54100 | 54000 | 133 |
| 481 | 20231205 | 103800 | 7844070700 | 54100 | 54100 | 54200 | 54100 | 311 |
| 482 | 20231205 | 103700 | 7827243800 | 54100 | 54200 | 54200 | 54100 | 441 |
| 483 | 20231205 | 103600 | 7803346000 | 54100 | 54100 | 54100 | 54000 | 292 |
| 484 | 20231205 | 103500 | 7787550700 | 54000 | 54100 | 54100 | 54000 | 397 |
| 485 | 20231205 | 103400 | 7766082400 | 54100 | 54100 | 54200 | 54100 | 1104 |
| 486 | 20231205 | 103300 | 7706338900 | 54200 | 54100 | 54200 | 54100 | 120 |
| 487 | 20231205 | 103200 | 7699846500 | 54100 | 54200 | 54200 | 54100 | 362 |
| 488 | 20231205 | 103100 | 7680257100 | 54200 | 54200 | 54300 | 54100 | 566 |
| 489 | 20231205 | 103000 | 7649577500 | 54300 | 54200 | 54300 | 54200 | 261 |
| 490 | 20231205 | 102900 | 7635429100 | 54200 | 54300 | 54300 | 54200 | 212 |
| 491 | 20231205 | 102800 | 7623935900 | 54300 | 54100 | 54300 | 54100 | 72 |
| 492 | 20231205 | 102700 | 7620033100 | 54200 | 54200 | 54300 | 54200 | 162 |
| 493 | 20231205 | 102600 | 7611243900 | 54200 | 54300 | 54300 | 54100 | 1666 |
| 494 | 20231205 | 102500 | 7521004100 | 54300 | 54300 | 54400 | 54300 | 70 |
| 495 | 20231205 | 102400 | 7517199200 | 54300 | 54300 | 54400 | 54300 | 364 |
| 496 | 20231205 | 102300 | 7497429000 | 54400 | 54300 | 54400 | 54300 | 252 |
| 497 | 20231205 | 102200 | 7483744100 | 54300 | 54300 | 54300 | 54300 | 276 |
| 498 | 20231205 | 102100 | 7468757300 | 54300 | 54400 | 54400 | 54300 | 505 |
| 499 | 20231205 | 102000 | 7441328500 | 54400 | 54300 | 54400 | 54300 | 257 |
| 500 | 20231205 | 101900 | 7427348400 | 54400 | 54200 | 54400 | 54200 | 53 |
| 501 | 20231205 | 101800 | 7424474600 | 54200 | 54000 | 54300 | 54000 | 997 |
| 502 | 20231205 | 101700 | 7370436700 | 54000 | 54000 | 54200 | 53900 | 1040 |
| 503 | 20231205 | 101600 | 7314212000 | 54000 | 54000 | 54000 | 54000 | 81 |
| 504 | 20231205 | 101500 | 7309838000 | 54000 | 54000 | 54000 | 54000 | 41 |
| 505 | 20231205 | 101400 | 7307624000 | 54000 | 53900 | 54000 | 53900 | 706 |
| 506 | 20231205 | 101300 | 7269566800 | 53900 | 54000 | 54000 | 53900 | 71 |
| 507 | 20231205 | 101200 | 7265733900 | 53900 | 53900 | 54000 | 53900 | 321 |
| 508 | 20231205 | 101100 | 7248402900 | 53900 | 53900 | 53900 | 53900 | 121 |
| 509 | 20231205 | 101000 | 7241881000 | 53900 | 53900 | 54000 | 53900 | 333 |
| 510 | 20231205 | 100900 | 7223914100 | 53900 | 53900 | 53900 | 53800 | 348 |
| 511 | 20231205 | 100800 | 7205169800 | 53900 | 53900 | 53900 | 53800 | 125 |
| 512 | 20231205 | 100700 | 7198436300 | 53800 | 53800 | 53900 | 53800 | 64 |
| 513 | 20231205 | 100600 | 7194992900 | 53700 | 53800 | 53900 | 53700 | 522 |
| 514 | 20231205 | 100500 | 7166913700 | 53800 | 53700 | 53800 | 53700 | 326 |
| 515 | 20231205 | 100400 | 7149376700 | 53700 | 53700 | 53800 | 53700 | 631 |
| 516 | 20231205 | 100300 | 7115491900 | 53700 | 53800 | 53800 | 53700 | 484 |
| 517 | 20231205 | 100200 | 7089492000 | 53800 | 53700 | 53800 | 53700 | 85 |
| 518 | 20231205 | 100100 | 7084925800 | 53800 | 53800 | 53800 | 53700 | 50 |
| 519 | 20231205 | 100000 | 7082236900 | 53800 | 53700 | 53800 | 53700 | 991 |
| 520 | 20231205 | 095900 | 7028932600 | 53700 | 53700 | 53800 | 53700 | 1286 |
| 521 | 20231205 | 095800 | 6959869200 | 53700 | 53800 | 53800 | 53700 | 621 |
| 522 | 20231205 | 095700 | 6926518400 | 53700 | 53800 | 53900 | 53700 | 873 |
| 523 | 20231205 | 095600 | 6879544700 | 53800 | 53800 | 53900 | 53800 | 448 |
| 524 | 20231205 | 095500 | 6855437400 | 53800 | 53900 | 53900 | 53800 | 625 |
| 525 | 20231205 | 095400 | 6821804900 | 53800 | 53900 | 54000 | 53800 | 768 |
| 526 | 20231205 | 095300 | 6780410800 | 54000 | 54000 | 54000 | 54000 | 139 |
| 527 | 20231205 | 095200 | 6772904800 | 53900 | 54000 | 54000 | 53900 | 846 |
| 528 | 20231205 | 095100 | 6727303000 | 54000 | 54100 | 54100 | 54000 | 1021 |
| 529 | 20231205 | 095000 | 6672158600 | 54100 | 54000 | 54100 | 54000 | 152 |
| 530 | 20231205 | 094900 | 6663939500 | 54000 | 54100 | 54200 | 54000 | 541 |
| 531 | 20231205 | 094800 | 6634671000 | 54100 | 54200 | 54200 | 54000 | 538 |
| 532 | 20231205 | 094700 | 6605583400 | 54000 | 54200 | 54300 | 54000 | 960 |
| 533 | 20231205 | 094600 | 6553540400 | 54100 | 54100 | 54300 | 54100 | 466 |
| 534 | 20231205 | 094500 | 6528298800 | 54100 | 54200 | 54300 | 54000 | 796 |
| 535 | 20231205 | 094400 | 6485205400 | 54200 | 53900 | 54200 | 53800 | 4886 |
| 536 | 20231205 | 094300 | 6221709200 | 53800 | 53800 | 53900 | 53800 | 245 |
| 537 | 20231205 | 094200 | 6208519100 | 53800 | 53900 | 53900 | 53700 | 1370 |
| 538 | 20231205 | 094100 | 6134814400 | 53900 | 54100 | 54100 | 53900 | 1672 |
| 539 | 20231205 | 094000 | 6044611100 | 54000 | 54100 | 54100 | 53900 | 2529 |
| 540 | 20231205 | 093900 | 5908002600 | 54100 | 54000 | 54200 | 54000 | 2364 |
| 541 | 20231205 | 093800 | 5780297200 | 54000 | 54600 | 54600 | 54000 | 5299 |
| 542 | 20231205 | 093700 | 5492339700 | 54600 | 54500 | 54600 | 54500 | 651 |
| 543 | 20231205 | 093600 | 5456850600 | 54600 | 54700 | 54700 | 54500 | 2349 |
| 544 | 20231205 | 093500 | 5328561100 | 54800 | 54800 | 54900 | 54700 | 1545 |
| 545 | 20231205 | 093400 | 5244019100 | 54800 | 54700 | 54800 | 54700 | 429 |
| 546 | 20231205 | 093300 | 5220530800 | 54700 | 54600 | 54900 | 54600 | 4436 |
| 547 | 20231205 | 093200 | 4977781100 | 54600 | 54700 | 54700 | 54600 | 714 |
| 548 | 20231205 | 093100 | 4938794200 | 54700 | 54700 | 54800 | 54600 | 1298 |
| 549 | 20231205 | 093000 | 4867788200 | 54700 | 54700 | 54800 | 54600 | 1529 |
| 550 | 20231205 | 092900 | 4784154900 | 54700 | 55000 | 55100 | 54700 | 5425 |
| 551 | 20231205 | 092800 | 4486384400 | 55000 | 55100 | 55200 | 55000 | 827 |
| 552 | 20231205 | 092700 | 4440849300 | 55100 | 55300 | 55400 | 55000 | 3294 |
| 553 | 20231205 | 092600 | 4258846300 | 55200 | 55000 | 55300 | 54900 | 5700 |
| 554 | 20231205 | 092500 | 3944402000 | 55000 | 54600 | 55000 | 54600 | 2478 |
| 555 | 20231205 | 092400 | 3808468700 | 54700 | 54600 | 54700 | 54500 | 2345 |
| 556 | 20231205 | 092300 | 3680459600 | 54600 | 55100 | 55200 | 54500 | 7040 |
| 557 | 20231205 | 092200 | 3294247900 | 55100 | 55000 | 55200 | 54900 | 5512 |
| 558 | 20231205 | 092100 | 2990815400 | 55000 | 54800 | 55000 | 54700 | 6568 |
| 559 | 20231205 | 092000 | 2630501900 | 54800 | 54500 | 54800 | 54500 | 3767 |
| 560 | 20231205 | 091900 | 2424821100 | 54500 | 54500 | 54500 | 54300 | 4211 |
| 561 | 20231205 | 091800 | 2195587700 | 54400 | 54200 | 54500 | 54200 | 2294 |
| 562 | 20231205 | 091700 | 2070805900 | 54200 | 53800 | 54300 | 53700 | 8011 |
| 563 | 20231205 | 091600 | 1638244600 | 53700 | 53700 | 53800 | 53600 | 1339 |
| 564 | 20231205 | 091500 | 1566304300 | 53800 | 53500 | 53900 | 53500 | 851 |
| 565 | 20231205 | 091400 | 1520586000 | 53500 | 53700 | 53700 | 53500 | 665 |
| 566 | 20231205 | 091300 | 1484919900 | 53700 | 53900 | 53900 | 53700 | 1542 |
| 567 | 20231205 | 091200 | 1401938600 | 53900 | 53700 | 53900 | 53700 | 3209 |
| 568 | 20231205 | 091100 | 1229271100 | 53700 | 53400 | 53700 | 53400 | 2501 |
| 569 | 20231205 | 091000 | 1095317200 | 53500 | 53600 | 53600 | 53400 | 807 |
| 570 | 20231205 | 090900 | 1052146800 | 53500 | 53400 | 53600 | 53200 | 1494 |
| 571 | 20231205 | 090800 | 972402900 | 53500 | 53400 | 53500 | 53200 | 1939 |
| 572 | 20231205 | 090700 | 868999600 | 53400 | 53600 | 53700 | 53400 | 1846 |
| 573 | 20231205 | 090600 | 770236900 | 53600 | 53700 | 53700 | 53500 | 1766 |
| 574 | 20231205 | 090500 | 675565500 | 53700 | 53800 | 53800 | 53600 | 2085 |
| 575 | 20231205 | 090400 | 563634200 | 53700 | 53500 | 53800 | 53500 | 1788 |
| 576 | 20231205 | 090300 | 467594300 | 53800 | 53200 | 53800 | 53200 | 4971 |
| 577 | 20231205 | 090200 | 201977200 | 53200 | 52800 | 53300 | 52800 | 1671 |
| 578 | 20231205 | 090100 | 113544100 | 52800 | 52900 | 52900 | 52800 | 505 |
| 579 | 20231205 | 090000 | 86847300 | 52900 | 52900 | 52900 | 52600 | 1619 |