30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 183000 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 2545 |
| 3 | 20231207 | 182900 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 4 | 20231207 | 182800 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 5 | 20231207 | 182700 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 6 | 20231207 | 182600 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 7 | 20231207 | 182500 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 8 | 20231207 | 182400 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 9 | 20231207 | 182300 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 10 | 20231207 | 182200 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 11 | 20231207 | 182100 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 12 | 20231207 | 182000 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 13 | 20231207 | 181900 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 14 | 20231207 | 181800 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 15 | 20231207 | 181700 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 16 | 20231207 | 181600 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 17 | 20231207 | 181500 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 18 | 20231207 | 181400 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 19 | 20231207 | 181300 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 20 | 20231207 | 181200 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 21 | 20231207 | 181100 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 22 | 20231207 | 181000 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 23 | 20231207 | 180900 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 24 | 20231207 | 180800 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 25 | 20231207 | 180700 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 26 | 20231207 | 180600 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 27 | 20231207 | 180500 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 28 | 20231207 | 180400 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 29 | 20231207 | 180300 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 30 | 20231207 | 180200 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 31 | 20231207 | 180100 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 32 | 20231207 | 180000 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 2545 |
| 33 | 20231207 | 175900 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 34 | 20231207 | 175800 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 35 | 20231207 | 175700 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 36 | 20231207 | 175600 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 37 | 20231207 | 175500 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 38 | 20231207 | 175400 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 39 | 20231207 | 175300 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 40 | 20231207 | 175200 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 41 | 20231207 | 175100 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 42 | 20231207 | 175000 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 43 | 20231207 | 174900 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 44 | 20231207 | 174800 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 45 | 20231207 | 174700 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 46 | 20231207 | 174600 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 47 | 20231207 | 174500 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 48 | 20231207 | 174400 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 49 | 20231207 | 174300 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 50 | 20231207 | 174200 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 51 | 20231207 | 174100 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 52 | 20231207 | 174000 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 53 | 20231207 | 173900 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 54 | 20231207 | 173800 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 55 | 20231207 | 173700 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 56 | 20231207 | 173600 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 57 | 20231207 | 173500 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 58 | 20231207 | 173400 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 59 | 20231207 | 173300 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 60 | 20231207 | 173200 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 61 | 20231207 | 173100 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 62 | 20231207 | 173000 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 2545 |
| 63 | 20231207 | 172900 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 64 | 20231207 | 172800 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 65 | 20231207 | 172700 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 66 | 20231207 | 172600 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 67 | 20231207 | 172500 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 68 | 20231207 | 172400 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 69 | 20231207 | 172300 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 70 | 20231207 | 172200 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 71 | 20231207 | 172100 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 72 | 20231207 | 172000 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 73 | 20231207 | 171900 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 74 | 20231207 | 171800 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 75 | 20231207 | 171700 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 76 | 20231207 | 171600 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 77 | 20231207 | 171500 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 78 | 20231207 | 171400 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 79 | 20231207 | 171300 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 80 | 20231207 | 171200 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 81 | 20231207 | 171100 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 82 | 20231207 | 171000 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 83 | 20231207 | 170900 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 84 | 20231207 | 170800 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 85 | 20231207 | 170700 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 86 | 20231207 | 170600 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 87 | 20231207 | 170500 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 88 | 20231207 | 170400 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 89 | 20231207 | 170300 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 90 | 20231207 | 170200 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 91 | 20231207 | 170100 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 92 | 20231207 | 170000 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 2545 |
| 93 | 20231207 | 165900 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 94 | 20231207 | 165800 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 95 | 20231207 | 165700 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 96 | 20231207 | 165600 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 97 | 20231207 | 165500 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 98 | 20231207 | 165400 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 99 | 20231207 | 165300 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 100 | 20231207 | 165200 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 101 | 20231207 | 165100 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 102 | 20231207 | 165000 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 103 | 20231207 | 164900 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 104 | 20231207 | 164800 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 105 | 20231207 | 164700 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 106 | 20231207 | 164600 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 107 | 20231207 | 164500 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 108 | 20231207 | 164400 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 109 | 20231207 | 164300 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 110 | 20231207 | 164200 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 111 | 20231207 | 164100 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 112 | 20231207 | 164000 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 113 | 20231207 | 163900 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 114 | 20231207 | 163800 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 115 | 20231207 | 163700 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 116 | 20231207 | 163600 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 117 | 20231207 | 163500 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 118 | 20231207 | 163400 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 119 | 20231207 | 163300 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 120 | 20231207 | 163200 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 121 | 20231207 | 163100 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 122 | 20231207 | 163000 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 2545 |
| 123 | 20231207 | 162900 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 124 | 20231207 | 162800 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 125 | 20231207 | 162700 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 126 | 20231207 | 162600 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 127 | 20231207 | 162500 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 128 | 20231207 | 162400 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 129 | 20231207 | 162300 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 130 | 20231207 | 162200 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 131 | 20231207 | 162100 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 132 | 20231207 | 162000 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 133 | 20231207 | 161900 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 134 | 20231207 | 161800 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 135 | 20231207 | 161700 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 136 | 20231207 | 161600 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 137 | 20231207 | 161500 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 138 | 20231207 | 161400 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 139 | 20231207 | 161300 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 140 | 20231207 | 161200 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 141 | 20231207 | 161100 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 142 | 20231207 | 161000 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 143 | 20231207 | 160900 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 144 | 20231207 | 160800 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 145 | 20231207 | 160700 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 146 | 20231207 | 160600 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 147 | 20231207 | 160500 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 148 | 20231207 | 160400 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 149 | 20231207 | 160300 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 150 | 20231207 | 160200 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 151 | 20231207 | 160100 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 152 | 20231207 | 160000 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 2545 |
| 153 | 20231207 | 155900 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 154 | 20231207 | 155800 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 155 | 20231207 | 155700 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 156 | 20231207 | 155600 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 157 | 20231207 | 155500 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 158 | 20231207 | 155400 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 159 | 20231207 | 155300 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 160 | 20231207 | 155200 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 161 | 20231207 | 155100 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 162 | 20231207 | 155000 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 163 | 20231207 | 154900 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 164 | 20231207 | 154800 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 165 | 20231207 | 154700 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 166 | 20231207 | 154600 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 167 | 20231207 | 154500 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 168 | 20231207 | 154400 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 169 | 20231207 | 154300 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 170 | 20231207 | 154200 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 171 | 20231207 | 154100 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 172 | 20231207 | 154000 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 173 | 20231207 | 153900 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 174 | 20231207 | 153800 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 175 | 20231207 | 153700 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 176 | 20231207 | 153600 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 177 | 20231207 | 153500 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 178 | 20231207 | 153400 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 179 | 20231207 | 153300 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 180 | 20231207 | 153200 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 181 | 20231207 | 153100 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 0 |
| 182 | 20231207 | 153000 | 8589055300 | 89300 | 89300 | 89300 | 89300 | 5090 |
| 183 | 20231207 | 152900 | 8361786800 | 89200 | 89200 | 89200 | 89200 | 0 |
| 184 | 20231207 | 152800 | 8361786800 | 89200 | 89200 | 89200 | 89200 | 0 |
| 185 | 20231207 | 152700 | 8361786800 | 89200 | 89200 | 89200 | 89200 | 0 |
| 186 | 20231207 | 152600 | 8361786800 | 89200 | 89200 | 89200 | 89200 | 0 |
| 187 | 20231207 | 152500 | 8361786800 | 89200 | 89200 | 89200 | 89200 | 0 |
| 188 | 20231207 | 152400 | 8361786800 | 89200 | 89200 | 89200 | 89200 | 0 |
| 189 | 20231207 | 152300 | 8361786800 | 89200 | 89200 | 89200 | 89200 | 0 |
| 190 | 20231207 | 152200 | 8361786800 | 89200 | 89200 | 89200 | 89200 | 0 |
| 191 | 20231207 | 152100 | 8361786800 | 89200 | 89200 | 89200 | 89200 | 0 |
| 192 | 20231207 | 152000 | 8361786800 | 89200 | 89200 | 89200 | 89200 | 0 |
| 193 | 20231207 | 151900 | 8361786800 | 89200 | 89300 | 89400 | 89200 | 871 |
| 194 | 20231207 | 151800 | 8284003400 | 89200 | 89300 | 89300 | 89200 | 273 |
| 195 | 20231207 | 151700 | 8259628200 | 89200 | 89200 | 89200 | 89100 | 738 |
| 196 | 20231207 | 151600 | 8193848400 | 89100 | 89100 | 89200 | 89100 | 149 |
| 197 | 20231207 | 151500 | 8180566800 | 89200 | 89100 | 89200 | 89000 | 951 |
| 198 | 20231207 | 151400 | 8095840400 | 89000 | 89200 | 89200 | 89000 | 291 |
| 199 | 20231207 | 151300 | 8069915800 | 89100 | 89100 | 89200 | 89000 | 193 |
| 200 | 20231207 | 151200 | 8052716200 | 89000 | 88900 | 89100 | 88900 | 267 |
| 201 | 20231207 | 151100 | 8028953700 | 89000 | 89100 | 89100 | 88900 | 68 |
| 202 | 20231207 | 151000 | 8022908000 | 89100 | 88900 | 89200 | 88800 | 519 |
| 203 | 20231207 | 150900 | 7976710900 | 88900 | 89000 | 89000 | 88900 | 87 |
| 204 | 20231207 | 150800 | 7968974600 | 89000 | 89000 | 89000 | 88900 | 443 |
| 205 | 20231207 | 150700 | 7929550500 | 88900 | 89000 | 89000 | 88900 | 137 |
| 206 | 20231207 | 150600 | 7917370700 | 88900 | 89000 | 89000 | 88900 | 215 |
| 207 | 20231207 | 150500 | 7898238200 | 88900 | 89100 | 89100 | 88900 | 403 |
| 208 | 20231207 | 150400 | 7862347900 | 89100 | 89200 | 89200 | 89000 | 489 |
| 209 | 20231207 | 150300 | 7818779200 | 89200 | 89200 | 89300 | 89100 | 102 |
| 210 | 20231207 | 150200 | 7809681600 | 89300 | 89300 | 89300 | 89200 | 356 |
| 211 | 20231207 | 150100 | 7777915900 | 89300 | 89300 | 89300 | 89100 | 111 |
| 212 | 20231207 | 150000 | 7768014300 | 89200 | 89200 | 89300 | 89200 | 158 |
| 213 | 20231207 | 145900 | 7753920600 | 89200 | 89200 | 89400 | 89200 | 355 |
| 214 | 20231207 | 145800 | 7722221400 | 89200 | 89300 | 89300 | 89200 | 25 |
| 215 | 20231207 | 145700 | 7719989400 | 89300 | 89400 | 89400 | 89100 | 276 |
| 216 | 20231207 | 145600 | 7695326600 | 89400 | 89300 | 89400 | 89200 | 224 |
| 217 | 20231207 | 145500 | 7675307300 | 89200 | 89300 | 89300 | 89200 | 59 |
| 218 | 20231207 | 145400 | 7670042200 | 89300 | 89200 | 89300 | 89200 | 193 |
| 219 | 20231207 | 145300 | 7652809800 | 89200 | 89300 | 89400 | 89200 | 316 |
| 220 | 20231207 | 145200 | 7624578800 | 89400 | 89300 | 89400 | 89300 | 401 |
| 221 | 20231207 | 145100 | 7588730700 | 89400 | 89300 | 89400 | 89300 | 112 |
| 222 | 20231207 | 145000 | 7578725300 | 89400 | 89300 | 89400 | 89300 | 98 |
| 223 | 20231207 | 144900 | 7569968800 | 89200 | 89400 | 89400 | 89200 | 22 |
| 224 | 20231207 | 144800 | 7568004200 | 89200 | 89300 | 89400 | 89200 | 229 |
| 225 | 20231207 | 144700 | 7547558400 | 89400 | 89300 | 89400 | 89200 | 216 |
| 226 | 20231207 | 144600 | 7528265900 | 89200 | 89200 | 89300 | 89200 | 69 |
| 227 | 20231207 | 144500 | 7522107700 | 89200 | 89300 | 89400 | 89200 | 210 |
| 228 | 20231207 | 144400 | 7503352900 | 89200 | 89300 | 89400 | 89200 | 148 |
| 229 | 20231207 | 144300 | 7490136800 | 89200 | 89100 | 89300 | 89100 | 81 |
| 230 | 20231207 | 144200 | 7482913300 | 89100 | 89200 | 89200 | 89100 | 128 |
| 231 | 20231207 | 144100 | 7471506100 | 89100 | 89200 | 89300 | 89100 | 262 |
| 232 | 20231207 | 144000 | 7448126500 | 89200 | 89200 | 89200 | 89100 | 38 |
| 233 | 20231207 | 143900 | 7444737800 | 89200 | 89300 | 89300 | 89200 | 269 |
| 234 | 20231207 | 143800 | 7420737700 | 89300 | 89300 | 89400 | 89200 | 262 |
| 235 | 20231207 | 143700 | 7397339500 | 89200 | 89300 | 89300 | 89200 | 362 |
| 236 | 20231207 | 143600 | 7365017500 | 89300 | 89300 | 89400 | 89200 | 663 |
| 237 | 20231207 | 143500 | 7305849700 | 89200 | 89300 | 89400 | 89200 | 303 |
| 238 | 20231207 | 143400 | 7278784300 | 89300 | 89300 | 89400 | 89300 | 244 |
| 239 | 20231207 | 143300 | 7256993000 | 89300 | 89400 | 89500 | 89200 | 205 |
| 240 | 20231207 | 143200 | 7238672700 | 89500 | 89400 | 89500 | 89300 | 106 |
| 241 | 20231207 | 143100 | 7229192000 | 89300 | 89400 | 89500 | 89300 | 159 |
| 242 | 20231207 | 143000 | 7214981300 | 89300 | 89400 | 89400 | 89300 | 134 |
| 243 | 20231207 | 142900 | 7203012500 | 89300 | 89500 | 89500 | 89300 | 378 |
| 244 | 20231207 | 142800 | 7169212500 | 89300 | 89400 | 89400 | 89300 | 193 |
| 245 | 20231207 | 142700 | 7151962600 | 89400 | 89500 | 89500 | 89400 | 128 |
| 246 | 20231207 | 142600 | 7140512700 | 89500 | 89400 | 89500 | 89300 | 374 |
| 247 | 20231207 | 142500 | 7107082200 | 89400 | 89300 | 89400 | 89300 | 41 |
| 248 | 20231207 | 142400 | 7103420600 | 89300 | 89400 | 89500 | 89300 | 104 |
| 249 | 20231207 | 142300 | 7094129700 | 89500 | 89500 | 89500 | 89400 | 173 |
| 250 | 20231207 | 142200 | 7078652700 | 89500 | 89400 | 89500 | 89400 | 160 |
| 251 | 20231207 | 142100 | 7064346700 | 89400 | 89300 | 89400 | 89300 | 9 |
| 252 | 20231207 | 142000 | 7063542800 | 89300 | 89400 | 89400 | 89200 | 337 |
| 253 | 20231207 | 141900 | 7033443700 | 89300 | 89400 | 89500 | 89300 | 297 |
| 254 | 20231207 | 141800 | 7006874700 | 89400 | 89400 | 89400 | 89400 | 178 |
| 255 | 20231207 | 141700 | 6990961500 | 89400 | 89300 | 89500 | 89300 | 220 |
| 256 | 20231207 | 141600 | 6971290700 | 89400 | 89300 | 89400 | 89300 | 44 |
| 257 | 20231207 | 141500 | 6967357200 | 89300 | 89200 | 89300 | 89200 | 93 |
| 258 | 20231207 | 141400 | 6959052400 | 89300 | 89200 | 89400 | 89200 | 514 |
| 259 | 20231207 | 141300 | 6913184000 | 89200 | 89300 | 89300 | 89200 | 98 |
| 260 | 20231207 | 141200 | 6904437400 | 89300 | 89300 | 89300 | 89200 | 196 |
| 261 | 20231207 | 141100 | 6886939100 | 89200 | 89200 | 89300 | 89200 | 86 |
| 262 | 20231207 | 141000 | 6879263400 | 89300 | 89300 | 89400 | 89300 | 219 |
| 263 | 20231207 | 140900 | 6859691200 | 89200 | 89200 | 89500 | 89200 | 217 |
| 264 | 20231207 | 140800 | 6840301300 | 89200 | 89200 | 89300 | 89200 | 216 |
| 265 | 20231207 | 140700 | 6821017500 | 89200 | 89200 | 89200 | 89200 | 78 |
| 266 | 20231207 | 140600 | 6814059900 | 89200 | 89200 | 89200 | 89200 | 151 |
| 267 | 20231207 | 140500 | 6800590700 | 89200 | 89300 | 89300 | 89100 | 1002 |
| 268 | 20231207 | 140400 | 6711210400 | 89300 | 89300 | 89400 | 89300 | 83 |
| 269 | 20231207 | 140300 | 6703796900 | 89300 | 89400 | 89600 | 89300 | 347 |
| 270 | 20231207 | 140200 | 6672758800 | 89600 | 89500 | 89600 | 89400 | 254 |
| 271 | 20231207 | 140100 | 6650028900 | 89500 | 89500 | 89500 | 89500 | 189 |
| 272 | 20231207 | 140000 | 6633113400 | 89500 | 89400 | 89500 | 89400 | 296 |
| 273 | 20231207 | 135900 | 6606624800 | 89400 | 89500 | 89500 | 89400 | 187 |
| 274 | 20231207 | 135800 | 6589893300 | 89400 | 89400 | 89500 | 89400 | 313 |
| 275 | 20231207 | 135700 | 6561897600 | 89400 | 89500 | 89500 | 89400 | 252 |
| 276 | 20231207 | 135600 | 6539347200 | 89500 | 89400 | 89500 | 89300 | 161 |
| 277 | 20231207 | 135500 | 6524947300 | 89400 | 89400 | 89400 | 89400 | 250 |
| 278 | 20231207 | 135400 | 6502597300 | 89500 | 89400 | 89500 | 89400 | 556 |
| 279 | 20231207 | 135300 | 6452864200 | 89300 | 89300 | 89400 | 89300 | 205 |
| 280 | 20231207 | 135200 | 6434541000 | 89300 | 89300 | 89400 | 89300 | 435 |
| 281 | 20231207 | 135100 | 6395688700 | 89200 | 89200 | 89300 | 89200 | 176 |
| 282 | 20231207 | 135000 | 6379975700 | 89300 | 89200 | 89300 | 89200 | 136 |
| 283 | 20231207 | 134900 | 6367837700 | 89300 | 89100 | 89300 | 89100 | 304 |
| 284 | 20231207 | 134800 | 6340734900 | 89000 | 89100 | 89200 | 88900 | 445 |
| 285 | 20231207 | 134700 | 6301091200 | 89100 | 89100 | 89100 | 89000 | 338 |
| 286 | 20231207 | 134600 | 6270977500 | 89000 | 89100 | 89200 | 89000 | 299 |
| 287 | 20231207 | 134500 | 6244327000 | 89200 | 89000 | 89200 | 89000 | 212 |
| 288 | 20231207 | 134400 | 6225439200 | 89000 | 89100 | 89100 | 88900 | 120 |
| 289 | 20231207 | 134300 | 6214754000 | 89100 | 88900 | 89200 | 88900 | 134 |
| 290 | 20231207 | 134200 | 6202808100 | 89200 | 89000 | 89200 | 88800 | 321 |
| 291 | 20231207 | 134100 | 6174209200 | 89000 | 89100 | 89100 | 88800 | 499 |
| 292 | 20231207 | 134000 | 6129790900 | 89100 | 89100 | 89200 | 89100 | 168 |
| 293 | 20231207 | 133900 | 6114808400 | 89100 | 88800 | 89200 | 88700 | 385 |
| 294 | 20231207 | 133800 | 6080531900 | 88900 | 88900 | 89000 | 88800 | 254 |
| 295 | 20231207 | 133700 | 6057949800 | 88900 | 89000 | 89100 | 88900 | 194 |
| 296 | 20231207 | 133600 | 6040680400 | 89100 | 89000 | 89100 | 89000 | 583 |
| 297 | 20231207 | 133500 | 5988775700 | 89000 | 88900 | 89000 | 88800 | 333 |
| 298 | 20231207 | 133400 | 5959153000 | 88900 | 88700 | 88900 | 88700 | 945 |
| 299 | 20231207 | 133300 | 5875200600 | 88700 | 88600 | 88700 | 88500 | 664 |
| 300 | 20231207 | 133200 | 5816308300 | 88600 | 88300 | 88600 | 88300 | 765 |
| 301 | 20231207 | 133100 | 5748596100 | 88300 | 88200 | 88400 | 88100 | 531 |
| 302 | 20231207 | 133000 | 5701705700 | 88300 | 88200 | 88300 | 88100 | 465 |
| 303 | 20231207 | 132900 | 5660669800 | 88100 | 88100 | 88100 | 88100 | 0 |
| 304 | 20231207 | 132800 | 5660669800 | 88100 | 88100 | 88100 | 88100 | 82 |
| 305 | 20231207 | 132700 | 5653445600 | 88300 | 88100 | 88300 | 88100 | 123 |
| 306 | 20231207 | 132600 | 5642587700 | 88000 | 88100 | 88100 | 88000 | 69 |
| 307 | 20231207 | 132500 | 5636514900 | 88100 | 88100 | 88100 | 88100 | 1 |
| 308 | 20231207 | 132400 | 5636426800 | 87900 | 88000 | 88300 | 87900 | 265 |
| 309 | 20231207 | 132300 | 5613075000 | 88000 | 88000 | 88000 | 87900 | 31 |
| 310 | 20231207 | 132200 | 5610347900 | 87900 | 88200 | 88200 | 87900 | 38 |
| 311 | 20231207 | 132100 | 5607005900 | 88200 | 88200 | 88200 | 88200 | 6 |
| 312 | 20231207 | 132000 | 5606476700 | 87900 | 88000 | 88200 | 87900 | 175 |
| 313 | 20231207 | 131900 | 5591053500 | 87900 | 88100 | 88100 | 87900 | 35 |
| 314 | 20231207 | 131800 | 5587973400 | 88300 | 88300 | 88300 | 88300 | 0 |
| 315 | 20231207 | 131700 | 5587973400 | 88300 | 88000 | 88300 | 87900 | 229 |
| 316 | 20231207 | 131600 | 5567799700 | 87900 | 88000 | 88000 | 87900 | 106 |
| 317 | 20231207 | 131500 | 5558481700 | 88000 | 88200 | 88200 | 88000 | 39 |
| 318 | 20231207 | 131400 | 5555049500 | 88200 | 88000 | 88200 | 88000 | 156 |
| 319 | 20231207 | 131300 | 5541301400 | 87900 | 88100 | 88100 | 87900 | 50 |
| 320 | 20231207 | 131200 | 5536903000 | 88000 | 88000 | 88000 | 88000 | 0 |
| 321 | 20231207 | 131100 | 5536903000 | 88000 | 88000 | 88200 | 88000 | 180 |
| 322 | 20231207 | 131000 | 5521040400 | 88000 | 87900 | 88000 | 87900 | 219 |
| 323 | 20231207 | 130900 | 5501772800 | 87800 | 87800 | 87800 | 87800 | 0 |
| 324 | 20231207 | 130800 | 5501772800 | 87800 | 87900 | 87900 | 87800 | 407 |
| 325 | 20231207 | 130700 | 5466021700 | 87800 | 87900 | 87900 | 87800 | 218 |
| 326 | 20231207 | 130600 | 5446860100 | 87900 | 87900 | 87900 | 87800 | 150 |
| 327 | 20231207 | 130500 | 5433678300 | 87800 | 87800 | 87800 | 87800 | 100 |
| 328 | 20231207 | 130400 | 5424898300 | 88000 | 87800 | 88000 | 87800 | 207 |
| 329 | 20231207 | 130300 | 5406710600 | 87800 | 87900 | 87900 | 87800 | 101 |
| 330 | 20231207 | 130200 | 5397841600 | 87800 | 87900 | 87900 | 87800 | 55 |
| 331 | 20231207 | 130100 | 5393012400 | 87700 | 87800 | 87800 | 87700 | 58 |
| 332 | 20231207 | 130000 | 5387921400 | 87900 | 87800 | 87900 | 87800 | 7 |
| 333 | 20231207 | 125900 | 5387306600 | 87600 | 87800 | 87800 | 87600 | 48 |
| 334 | 20231207 | 125800 | 5383098600 | 87900 | 87600 | 87900 | 87500 | 1040 |
| 335 | 20231207 | 125700 | 5292056400 | 87600 | 87800 | 87800 | 87500 | 1504 |
| 336 | 20231207 | 125600 | 5160273400 | 87800 | 87800 | 87800 | 87800 | 13 |
| 337 | 20231207 | 125500 | 5159132000 | 87900 | 87800 | 87900 | 87800 | 40 |
| 338 | 20231207 | 125400 | 5155619900 | 87900 | 87800 | 87900 | 87800 | 281 |
| 339 | 20231207 | 125300 | 5130925700 | 87800 | 87800 | 87800 | 87700 | 51 |
| 340 | 20231207 | 125200 | 5126451100 | 87800 | 87800 | 87800 | 87800 | 21 |
| 341 | 20231207 | 125100 | 5124607300 | 87800 | 87700 | 87800 | 87700 | 150 |
| 342 | 20231207 | 125000 | 5111440500 | 87800 | 87700 | 87800 | 87700 | 21 |
| 343 | 20231207 | 124900 | 5109597800 | 87700 | 87700 | 87700 | 87600 | 32 |
| 344 | 20231207 | 124800 | 5106791700 | 87700 | 87800 | 87800 | 87700 | 32 |
| 345 | 20231207 | 124700 | 5103985200 | 87700 | 87800 | 87800 | 87700 | 77 |
| 346 | 20231207 | 124600 | 5097231900 | 87800 | 87800 | 87800 | 87800 | 16 |
| 347 | 20231207 | 124500 | 5095827100 | 87700 | 87700 | 87700 | 87700 | 0 |
| 348 | 20231207 | 124400 | 5095827100 | 87700 | 87700 | 87700 | 87700 | 32 |
| 349 | 20231207 | 124300 | 5093020700 | 87600 | 87700 | 87900 | 87600 | 23 |
| 350 | 20231207 | 124200 | 5091003200 | 87800 | 87800 | 87800 | 87700 | 234 |
| 351 | 20231207 | 124100 | 5070478300 | 88000 | 87800 | 88000 | 87600 | 696 |
| 352 | 20231207 | 124000 | 5009406900 | 87700 | 87900 | 87900 | 87700 | 281 |
| 353 | 20231207 | 123900 | 4984729300 | 87900 | 87700 | 87900 | 87700 | 178 |
| 354 | 20231207 | 123800 | 4969117900 | 87700 | 87800 | 87800 | 87700 | 10 |
| 355 | 20231207 | 123700 | 4968240800 | 87700 | 87800 | 87800 | 87700 | 40 |
| 356 | 20231207 | 123600 | 4964732600 | 87900 | 87800 | 87900 | 87800 | 188 |
| 357 | 20231207 | 123500 | 4948207900 | 87700 | 87800 | 87800 | 87700 | 467 |
| 358 | 20231207 | 123400 | 4907237400 | 87800 | 87900 | 87900 | 87800 | 207 |
| 359 | 20231207 | 123300 | 4889052800 | 87800 | 87900 | 87900 | 87800 | 62 |
| 360 | 20231207 | 123200 | 4883608200 | 87900 | 87900 | 88000 | 87900 | 289 |
| 361 | 20231207 | 123100 | 4858177700 | 87800 | 87800 | 87900 | 87800 | 26 |
| 362 | 20231207 | 123000 | 4855894800 | 87900 | 88000 | 88000 | 87800 | 150 |
| 363 | 20231207 | 122900 | 4842712900 | 87900 | 88000 | 88000 | 87900 | 7 |
| 364 | 20231207 | 122800 | 4842097500 | 87900 | 88000 | 88000 | 87900 | 33 |
| 365 | 20231207 | 122700 | 4839196700 | 88000 | 87900 | 88000 | 87900 | 166 |
| 366 | 20231207 | 122600 | 4824590400 | 87900 | 88000 | 88000 | 87900 | 68 |
| 367 | 20231207 | 122500 | 4818612700 | 88000 | 88000 | 88000 | 87900 | 66 |
| 368 | 20231207 | 122400 | 4812810700 | 88300 | 88200 | 88300 | 88000 | 593 |
| 369 | 20231207 | 122300 | 4760614800 | 88000 | 88000 | 88200 | 88000 | 176 |
| 370 | 20231207 | 122200 | 4745092400 | 88000 | 88000 | 88000 | 88000 | 32 |
| 371 | 20231207 | 122100 | 4742276400 | 88200 | 87900 | 88200 | 87900 | 507 |
| 372 | 20231207 | 122000 | 4697710800 | 87900 | 87900 | 87900 | 87900 | 141 |
| 373 | 20231207 | 121900 | 4685316900 | 87800 | 87900 | 87900 | 87800 | 421 |
| 374 | 20231207 | 121800 | 4648314200 | 87900 | 88000 | 88000 | 87800 | 1141 |
| 375 | 20231207 | 121700 | 4548026500 | 88000 | 88200 | 88300 | 87900 | 130 |
| 376 | 20231207 | 121600 | 4536564600 | 87900 | 88000 | 88000 | 87900 | 512 |
| 377 | 20231207 | 121500 | 4491559000 | 87900 | 88100 | 88100 | 87900 | 534 |
| 378 | 20231207 | 121400 | 4444564700 | 88100 | 88200 | 88300 | 88100 | 175 |
| 379 | 20231207 | 121300 | 4429123200 | 88200 | 88100 | 88200 | 88100 | 44 |
| 380 | 20231207 | 121200 | 4425246700 | 88100 | 88100 | 88100 | 88100 | 10 |
| 381 | 20231207 | 121100 | 4424365700 | 88100 | 88200 | 88200 | 88100 | 10 |
| 382 | 20231207 | 121000 | 4423484300 | 88200 | 88200 | 88300 | 88100 | 292 |
| 383 | 20231207 | 120900 | 4397715600 | 88100 | 88200 | 88200 | 88100 | 16 |
| 384 | 20231207 | 120800 | 4396305500 | 88200 | 88200 | 88200 | 88100 | 48 |
| 385 | 20231207 | 120700 | 4392075100 | 88300 | 88300 | 88300 | 88300 | 0 |
| 386 | 20231207 | 120600 | 4392075100 | 88300 | 88000 | 88300 | 88000 | 175 |
| 387 | 20231207 | 120500 | 4376638700 | 88000 | 88100 | 88100 | 88000 | 504 |
| 388 | 20231207 | 120400 | 4332282600 | 88100 | 88100 | 88100 | 88100 | 31 |
| 389 | 20231207 | 120300 | 4329551500 | 88200 | 88000 | 88200 | 88000 | 221 |
| 390 | 20231207 | 120200 | 4310072700 | 88000 | 88000 | 88000 | 88000 | 49 |
| 391 | 20231207 | 120100 | 4305760700 | 88000 | 88000 | 88000 | 88000 | 1 |
| 392 | 20231207 | 120000 | 4305672700 | 88200 | 88200 | 88200 | 88200 | 2 |
| 393 | 20231207 | 115900 | 4305496300 | 87800 | 88000 | 88000 | 87800 | 72 |
| 394 | 20231207 | 115800 | 4299166700 | 88200 | 88200 | 88200 | 87700 | 512 |
| 395 | 20231207 | 115700 | 4254134700 | 88100 | 88400 | 88400 | 88100 | 225 |
| 396 | 20231207 | 115600 | 4234275500 | 88400 | 88200 | 88400 | 88200 | 2 |
| 397 | 20231207 | 115500 | 4234098900 | 88200 | 88200 | 88400 | 88200 | 110 |
| 398 | 20231207 | 115400 | 4224395800 | 88200 | 88400 | 88400 | 88200 | 406 |
| 399 | 20231207 | 115300 | 4188555800 | 88400 | 88200 | 88400 | 88200 | 137 |
| 400 | 20231207 | 115200 | 4176454100 | 88300 | 88300 | 88300 | 88300 | 3 |
| 401 | 20231207 | 115100 | 4176189200 | 88300 | 88300 | 88300 | 88300 | 17 |
| 402 | 20231207 | 115000 | 4174688100 | 88300 | 88300 | 88400 | 88300 | 117 |
| 403 | 20231207 | 114900 | 4164354000 | 88300 | 88300 | 88300 | 88300 | 14 |
| 404 | 20231207 | 114800 | 4163117800 | 88300 | 88300 | 88300 | 88300 | 45 |
| 405 | 20231207 | 114700 | 4159144300 | 88500 | 88300 | 88500 | 88300 | 334 |
| 406 | 20231207 | 114600 | 4129634500 | 88300 | 88300 | 88300 | 88200 | 87 |
| 407 | 20231207 | 114500 | 4121955600 | 88300 | 88100 | 88300 | 88100 | 489 |
| 408 | 20231207 | 114400 | 4078823100 | 88000 | 88000 | 88200 | 88000 | 197 |
| 409 | 20231207 | 114300 | 4061467600 | 88000 | 88100 | 88200 | 88000 | 352 |
| 410 | 20231207 | 114200 | 4030468600 | 88100 | 88000 | 88100 | 88000 | 64 |
| 411 | 20231207 | 114100 | 4024833600 | 88100 | 87900 | 88100 | 87900 | 154 |
| 412 | 20231207 | 114000 | 4011274800 | 88100 | 88000 | 88100 | 87900 | 378 |
| 413 | 20231207 | 113900 | 3978005900 | 88000 | 88100 | 88100 | 87900 | 128 |
| 414 | 20231207 | 113800 | 3966739500 | 88000 | 88000 | 88100 | 88000 | 699 |
| 415 | 20231207 | 113700 | 3905227300 | 87900 | 88000 | 88000 | 87900 | 44 |
| 416 | 20231207 | 113600 | 3901359600 | 88000 | 87900 | 88000 | 87900 | 3 |
| 417 | 20231207 | 113500 | 3901095800 | 88000 | 88000 | 88000 | 87800 | 428 |
| 418 | 20231207 | 113400 | 3863466700 | 88000 | 87900 | 88000 | 87900 | 253 |
| 419 | 20231207 | 113300 | 3841227800 | 87800 | 87700 | 87900 | 87700 | 113 |
| 420 | 20231207 | 113200 | 3831309800 | 87900 | 87900 | 87900 | 87700 | 3 |
| 421 | 20231207 | 113100 | 3831046300 | 87700 | 87900 | 87900 | 87700 | 143 |
| 422 | 20231207 | 113000 | 3818505000 | 87700 | 87700 | 87700 | 87700 | 105 |
| 423 | 20231207 | 112900 | 3809296500 | 87600 | 87800 | 87900 | 87600 | 61 |
| 424 | 20231207 | 112800 | 3803945800 | 87900 | 87900 | 87900 | 87700 | 128 |
| 425 | 20231207 | 112700 | 3792701400 | 87900 | 87600 | 87900 | 87600 | 377 |
| 426 | 20231207 | 112600 | 3759580500 | 87700 | 87900 | 87900 | 87600 | 82 |
| 427 | 20231207 | 112500 | 3752389900 | 87700 | 87900 | 87900 | 87700 | 2 |
| 428 | 20231207 | 112400 | 3752214300 | 87900 | 87600 | 87900 | 87600 | 55 |
| 429 | 20231207 | 112300 | 3747396000 | 87900 | 87600 | 87900 | 87600 | 103 |
| 430 | 20231207 | 112200 | 3738352900 | 87900 | 87600 | 87900 | 87600 | 34 |
| 431 | 20231207 | 112100 | 3735374200 | 87700 | 87700 | 87900 | 87700 | 107 |
| 432 | 20231207 | 112000 | 3725990100 | 87700 | 87900 | 87900 | 87700 | 63 |
| 433 | 20231207 | 111900 | 3720464800 | 87700 | 87700 | 87700 | 87700 | 142 |
| 434 | 20231207 | 111800 | 3708011400 | 87900 | 87800 | 87900 | 87700 | 186 |
| 435 | 20231207 | 111700 | 3691686500 | 87900 | 87700 | 87900 | 87700 | 187 |
| 436 | 20231207 | 111600 | 3675286400 | 87800 | 87700 | 87900 | 87600 | 66 |
| 437 | 20231207 | 111500 | 3669487500 | 87600 | 87800 | 87900 | 87600 | 39 |
| 438 | 20231207 | 111400 | 3666069600 | 87600 | 87900 | 87900 | 87500 | 180 |
| 439 | 20231207 | 111300 | 3650309700 | 87500 | 87800 | 87800 | 87500 | 1069 |
| 440 | 20231207 | 111200 | 3556682500 | 87800 | 87700 | 87900 | 87700 | 393 |
| 441 | 20231207 | 111100 | 3522194600 | 87700 | 87600 | 87700 | 87600 | 145 |
| 442 | 20231207 | 111000 | 3509480600 | 87600 | 87600 | 87700 | 87600 | 76 |
| 443 | 20231207 | 110900 | 3502821400 | 87600 | 87600 | 87800 | 87600 | 107 |
| 444 | 20231207 | 110800 | 3493441900 | 87700 | 87600 | 87700 | 87600 | 1065 |
| 445 | 20231207 | 110700 | 3400147600 | 87600 | 87700 | 87700 | 87600 | 31 |
| 446 | 20231207 | 110600 | 3397430700 | 87800 | 87600 | 87800 | 87600 | 291 |
| 447 | 20231207 | 110500 | 3371916400 | 87600 | 87600 | 87700 | 87600 | 134 |
| 448 | 20231207 | 110400 | 3360177900 | 87600 | 87600 | 87800 | 87600 | 147 |
| 449 | 20231207 | 110300 | 3347298300 | 87600 | 87600 | 87800 | 87600 | 234 |
| 450 | 20231207 | 110200 | 3326771900 | 87700 | 87800 | 87800 | 87700 | 419 |
| 451 | 20231207 | 110100 | 3290020500 | 87700 | 87900 | 87900 | 87700 | 287 |
| 452 | 20231207 | 110000 | 3264835900 | 87700 | 87700 | 87900 | 87700 | 223 |
| 453 | 20231207 | 105900 | 3245260800 | 87600 | 87700 | 87800 | 87600 | 377 |
| 454 | 20231207 | 105800 | 3212224100 | 87700 | 87800 | 87800 | 87700 | 4 |
| 455 | 20231207 | 105700 | 3211873200 | 87700 | 87600 | 87900 | 87600 | 111 |
| 456 | 20231207 | 105600 | 3202131400 | 87600 | 87700 | 87700 | 87600 | 302 |
| 457 | 20231207 | 105500 | 3175674000 | 87700 | 87600 | 87700 | 87600 | 193 |
| 458 | 20231207 | 105400 | 3158754800 | 87700 | 87700 | 87700 | 87600 | 627 |
| 459 | 20231207 | 105300 | 3103815700 | 87600 | 87700 | 87700 | 87600 | 685 |
| 460 | 20231207 | 105200 | 3043741500 | 87800 | 87800 | 87900 | 87800 | 221 |
| 461 | 20231207 | 105100 | 3024337600 | 87800 | 87800 | 87900 | 87800 | 97 |
| 462 | 20231207 | 105000 | 3015820800 | 87800 | 87800 | 87900 | 87700 | 301 |
| 463 | 20231207 | 104900 | 2989381800 | 87800 | 87900 | 87900 | 87800 | 1830 |
| 464 | 20231207 | 104800 | 2828693500 | 87900 | 88000 | 88000 | 87900 | 256 |
| 465 | 20231207 | 104700 | 2806185800 | 87900 | 88000 | 88100 | 87900 | 855 |
| 466 | 20231207 | 104600 | 2730994900 | 88000 | 88200 | 88300 | 88000 | 88 |
| 467 | 20231207 | 104500 | 2723249900 | 88300 | 88000 | 88300 | 88000 | 700 |
| 468 | 20231207 | 104400 | 2661610400 | 88200 | 88000 | 88200 | 88000 | 461 |
| 469 | 20231207 | 104300 | 2621007000 | 88000 | 88000 | 88100 | 88000 | 87 |
| 470 | 20231207 | 104200 | 2613350700 | 88000 | 88100 | 88100 | 88000 | 190 |
| 471 | 20231207 | 104100 | 2596619400 | 88100 | 88100 | 88200 | 88100 | 29 |
| 472 | 20231207 | 104000 | 2594064400 | 88200 | 88100 | 88200 | 88100 | 35 |
| 473 | 20231207 | 103900 | 2590980700 | 88100 | 88200 | 88300 | 88100 | 51 |
| 474 | 20231207 | 103800 | 2586486200 | 88100 | 88300 | 88300 | 88100 | 197 |
| 475 | 20231207 | 103700 | 2569111000 | 88200 | 88300 | 88300 | 88200 | 141 |
| 476 | 20231207 | 103600 | 2556669400 | 88200 | 88200 | 88300 | 88200 | 95 |
| 477 | 20231207 | 103500 | 2548290300 | 88200 | 88100 | 88300 | 88100 | 191 |
| 478 | 20231207 | 103400 | 2531447400 | 88200 | 88200 | 88200 | 88100 | 62 |
| 479 | 20231207 | 103300 | 2525981900 | 88100 | 88200 | 88200 | 88100 | 59 |
| 480 | 20231207 | 103200 | 2520782600 | 88200 | 88100 | 88200 | 88100 | 27 |
| 481 | 20231207 | 103100 | 2518403500 | 88200 | 88100 | 88300 | 88100 | 176 |
| 482 | 20231207 | 103000 | 2502889800 | 88100 | 88100 | 88200 | 88100 | 84 |
| 483 | 20231207 | 102900 | 2495485700 | 88200 | 88100 | 88300 | 88100 | 148 |
| 484 | 20231207 | 102800 | 2482438800 | 88300 | 88100 | 88300 | 88000 | 280 |
| 485 | 20231207 | 102700 | 2457742500 | 88000 | 88000 | 88200 | 88000 | 633 |
| 486 | 20231207 | 102600 | 2401989100 | 88100 | 88100 | 88100 | 88000 | 1023 |
| 487 | 20231207 | 102500 | 2311895300 | 88100 | 88200 | 88200 | 88100 | 128 |
| 488 | 20231207 | 102400 | 2300608700 | 88500 | 88400 | 88600 | 88200 | 187 |
| 489 | 20231207 | 102300 | 2284097200 | 88400 | 88100 | 88600 | 88100 | 115 |
| 490 | 20231207 | 102200 | 2273932000 | 88400 | 88200 | 88500 | 88100 | 1197 |
| 491 | 20231207 | 102100 | 2168375300 | 88200 | 88200 | 88400 | 88200 | 85 |
| 492 | 20231207 | 102000 | 2160875000 | 88200 | 88100 | 88400 | 88100 | 168 |
| 493 | 20231207 | 101900 | 2146036600 | 88300 | 88200 | 88300 | 88100 | 236 |
| 494 | 20231207 | 101800 | 2125216400 | 88200 | 88300 | 88400 | 88100 | 2500 |
| 495 | 20231207 | 101700 | 1904591200 | 88300 | 88400 | 88400 | 88300 | 139 |
| 496 | 20231207 | 101600 | 1892317300 | 88300 | 88400 | 88400 | 88300 | 102 |
| 497 | 20231207 | 101500 | 1883310400 | 88300 | 88400 | 88400 | 88300 | 191 |
| 498 | 20231207 | 101400 | 1866444800 | 88400 | 88500 | 88500 | 88300 | 131 |
| 499 | 20231207 | 101300 | 1854864400 | 88500 | 88400 | 88500 | 88400 | 61 |
| 500 | 20231207 | 101200 | 1849469300 | 88500 | 88400 | 88600 | 88400 | 36 |
| 501 | 20231207 | 101100 | 1846284300 | 88600 | 88400 | 88600 | 88400 | 51 |
| 502 | 20231207 | 101000 | 1841771700 | 88700 | 88400 | 88700 | 88300 | 195 |
| 503 | 20231207 | 100900 | 1824508600 | 88300 | 88300 | 88400 | 88300 | 45 |
| 504 | 20231207 | 100800 | 1820534600 | 88600 | 88500 | 88600 | 88300 | 644 |
| 505 | 20231207 | 100700 | 1763604700 | 88500 | 88300 | 88600 | 88300 | 145 |
| 506 | 20231207 | 100600 | 1750777900 | 88300 | 88400 | 88400 | 88300 | 186 |
| 507 | 20231207 | 100500 | 1734336900 | 88400 | 88300 | 88400 | 88300 | 75 |
| 508 | 20231207 | 100400 | 1727712600 | 88300 | 88400 | 88400 | 88300 | 72 |
| 509 | 20231207 | 100300 | 1721353900 | 88300 | 88300 | 88400 | 88300 | 181 |
| 510 | 20231207 | 100200 | 1705369400 | 88300 | 88300 | 88600 | 88300 | 152 |
| 511 | 20231207 | 100100 | 1691945100 | 88500 | 88300 | 88600 | 88300 | 16 |
| 512 | 20231207 | 100000 | 1690530000 | 88300 | 88400 | 88500 | 88300 | 80 |
| 513 | 20231207 | 095900 | 1683460000 | 88400 | 88400 | 88500 | 88300 | 299 |
| 514 | 20231207 | 095800 | 1657028300 | 88500 | 88400 | 88500 | 88400 | 148 |
| 515 | 20231207 | 095700 | 1643931800 | 88500 | 88400 | 88500 | 88400 | 38 |
| 516 | 20231207 | 095600 | 1640571400 | 88400 | 88400 | 88500 | 88400 | 86 |
| 517 | 20231207 | 095500 | 1632967700 | 88400 | 88400 | 88500 | 88400 | 20 |
| 518 | 20231207 | 095400 | 1631199600 | 88400 | 88400 | 88500 | 88400 | 134 |
| 519 | 20231207 | 095300 | 1619353900 | 88400 | 88500 | 88500 | 88400 | 29 |
| 520 | 20231207 | 095200 | 1616789500 | 88400 | 88500 | 88600 | 88400 | 140 |
| 521 | 20231207 | 095100 | 1604398800 | 88600 | 88500 | 88600 | 88500 | 188 |
| 522 | 20231207 | 095000 | 1587758800 | 88500 | 88600 | 88600 | 88500 | 29 |
| 523 | 20231207 | 094900 | 1585190700 | 88600 | 88600 | 88700 | 88500 | 82 |
| 524 | 20231207 | 094800 | 1577926100 | 88700 | 88600 | 88700 | 88600 | 124 |
| 525 | 20231207 | 094700 | 1566937000 | 88600 | 88700 | 88800 | 88600 | 169 |
| 526 | 20231207 | 094600 | 1551946500 | 88700 | 88500 | 88700 | 88500 | 66 |
| 527 | 20231207 | 094500 | 1546097800 | 88500 | 88500 | 88700 | 88500 | 37 |
| 528 | 20231207 | 094400 | 1542822500 | 88600 | 88500 | 88700 | 88500 | 15 |
| 529 | 20231207 | 094300 | 1541493800 | 88600 | 88600 | 88600 | 88500 | 108 |
| 530 | 20231207 | 094200 | 1531929300 | 88600 | 88600 | 88600 | 88500 | 37 |
| 531 | 20231207 | 094100 | 1528651800 | 88600 | 88600 | 88700 | 88500 | 55 |
| 532 | 20231207 | 094000 | 1523776900 | 88700 | 88400 | 88700 | 88400 | 142 |
| 533 | 20231207 | 093900 | 1511203400 | 88400 | 88400 | 88500 | 88300 | 370 |
| 534 | 20231207 | 093800 | 1478487400 | 88400 | 88300 | 88500 | 88300 | 396 |
| 535 | 20231207 | 093700 | 1443483200 | 88400 | 88200 | 88400 | 88200 | 730 |
| 536 | 20231207 | 093600 | 1379005200 | 88200 | 88300 | 88300 | 88200 | 63 |
| 537 | 20231207 | 093500 | 1373446300 | 88300 | 88300 | 88400 | 88200 | 313 |
| 538 | 20231207 | 093400 | 1345812100 | 88200 | 88300 | 88300 | 88200 | 101 |
| 539 | 20231207 | 093300 | 1336898200 | 88200 | 88400 | 88500 | 88200 | 2741 |
| 540 | 20231207 | 093200 | 1094717600 | 88400 | 88500 | 88500 | 88400 | 500 |
| 541 | 20231207 | 093100 | 1050516900 | 88400 | 88400 | 88500 | 88400 | 268 |
| 542 | 20231207 | 093000 | 1026805600 | 88400 | 88400 | 88500 | 88400 | 48 |
| 543 | 20231207 | 092900 | 1022559900 | 88500 | 88500 | 88500 | 88400 | 139 |
| 544 | 20231207 | 092800 | 1010266900 | 88500 | 88600 | 88600 | 88400 | 797 |
| 545 | 20231207 | 092700 | 939733800 | 88600 | 88700 | 88700 | 88500 | 40 |
| 546 | 20231207 | 092600 | 936188000 | 88700 | 88400 | 88700 | 88400 | 208 |
| 547 | 20231207 | 092500 | 917764600 | 88600 | 88500 | 88600 | 88400 | 234 |
| 548 | 20231207 | 092400 | 897056000 | 88500 | 88500 | 88600 | 88400 | 147 |
| 549 | 20231207 | 092300 | 884039400 | 88500 | 88500 | 88700 | 88400 | 84 |
| 550 | 20231207 | 092200 | 876604300 | 88500 | 88400 | 88800 | 88300 | 182 |
| 551 | 20231207 | 092100 | 860500000 | 88400 | 88800 | 88800 | 88400 | 2372 |
| 552 | 20231207 | 092000 | 650395800 | 89000 | 88800 | 89000 | 88600 | 892 |
| 553 | 20231207 | 091900 | 571219700 | 88900 | 88700 | 89000 | 88700 | 143 |
| 554 | 20231207 | 091800 | 558511200 | 88700 | 88900 | 89000 | 88700 | 314 |
| 555 | 20231207 | 091700 | 530607000 | 88900 | 88700 | 89000 | 88600 | 189 |
| 556 | 20231207 | 091600 | 513836300 | 88700 | 89000 | 89000 | 88600 | 822 |
| 557 | 20231207 | 091500 | 440866400 | 89000 | 89000 | 89000 | 88900 | 117 |
| 558 | 20231207 | 091400 | 430456800 | 89000 | 89100 | 89100 | 88800 | 480 |
| 559 | 20231207 | 091300 | 387770200 | 89100 | 89000 | 89300 | 89000 | 95 |
| 560 | 20231207 | 091200 | 379297600 | 89300 | 88900 | 89300 | 88800 | 559 |
| 561 | 20231207 | 091100 | 329528500 | 88900 | 89200 | 89200 | 88900 | 912 |
| 562 | 20231207 | 091000 | 248370300 | 89200 | 89200 | 89200 | 89200 | 52 |
| 563 | 20231207 | 090900 | 243731900 | 89300 | 89200 | 89400 | 89100 | 160 |
| 564 | 20231207 | 090800 | 229450300 | 89100 | 89400 | 89400 | 89100 | 190 |
| 565 | 20231207 | 090700 | 212479900 | 89000 | 88900 | 89400 | 88800 | 211 |
| 566 | 20231207 | 090600 | 193706300 | 89000 | 89400 | 89400 | 88900 | 307 |
| 567 | 20231207 | 090500 | 166388400 | 89000 | 88800 | 89400 | 88800 | 116 |
| 568 | 20231207 | 090400 | 156045400 | 88800 | 89000 | 89000 | 88800 | 115 |
| 569 | 20231207 | 090300 | 145820200 | 89400 | 89000 | 89400 | 88900 | 75 |
| 570 | 20231207 | 090200 | 139144300 | 89000 | 88800 | 89100 | 88800 | 426 |
| 571 | 20231207 | 090100 | 101255500 | 88900 | 88900 | 89100 | 88800 | 109 |
| 572 | 20231207 | 090000 | 91567200 | 89000 | 88600 | 89100 | 88500 | 1032 |