31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 183200 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 5205 |
| 3 | 20231207 | 183100 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 4 | 20231207 | 183000 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 5 | 20231207 | 182900 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 6 | 20231207 | 182800 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 7 | 20231207 | 182700 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 8 | 20231207 | 182600 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 9 | 20231207 | 182500 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 10 | 20231207 | 182400 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 11 | 20231207 | 182300 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 12 | 20231207 | 182200 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 13 | 20231207 | 182100 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 14 | 20231207 | 182000 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 15 | 20231207 | 181900 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 16 | 20231207 | 181800 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 17 | 20231207 | 181700 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 18 | 20231207 | 181600 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 19 | 20231207 | 181500 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 20 | 20231207 | 181400 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 21 | 20231207 | 181300 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 22 | 20231207 | 181200 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 23 | 20231207 | 181100 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 24 | 20231207 | 181000 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 25 | 20231207 | 180900 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 26 | 20231207 | 180800 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 27 | 20231207 | 180700 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 28 | 20231207 | 180600 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 29 | 20231207 | 180500 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 30 | 20231207 | 180400 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 31 | 20231207 | 180300 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 32 | 20231207 | 180200 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 5205 |
| 33 | 20231207 | 180100 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 34 | 20231207 | 180000 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 35 | 20231207 | 175900 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 36 | 20231207 | 175800 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 37 | 20231207 | 175700 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 38 | 20231207 | 175600 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 39 | 20231207 | 175500 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 40 | 20231207 | 175400 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 41 | 20231207 | 175300 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 42 | 20231207 | 175200 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 43 | 20231207 | 175100 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 44 | 20231207 | 175000 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 45 | 20231207 | 174900 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 46 | 20231207 | 174800 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 47 | 20231207 | 174700 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 48 | 20231207 | 174600 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 49 | 20231207 | 174500 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 50 | 20231207 | 174400 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 51 | 20231207 | 174300 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 52 | 20231207 | 174200 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 53 | 20231207 | 174100 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 54 | 20231207 | 174000 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 55 | 20231207 | 173900 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 56 | 20231207 | 173800 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 57 | 20231207 | 173700 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 58 | 20231207 | 173600 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 59 | 20231207 | 173500 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 60 | 20231207 | 173400 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 61 | 20231207 | 173300 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 62 | 20231207 | 173200 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 5205 |
| 63 | 20231207 | 173100 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 64 | 20231207 | 173000 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 65 | 20231207 | 172900 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 66 | 20231207 | 172800 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 67 | 20231207 | 172700 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 68 | 20231207 | 172600 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 69 | 20231207 | 172500 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 70 | 20231207 | 172400 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 71 | 20231207 | 172300 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 72 | 20231207 | 172200 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 73 | 20231207 | 172100 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 74 | 20231207 | 172000 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 75 | 20231207 | 171900 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 76 | 20231207 | 171800 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 77 | 20231207 | 171700 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 78 | 20231207 | 171600 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 79 | 20231207 | 171500 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 80 | 20231207 | 171400 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 81 | 20231207 | 171300 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 82 | 20231207 | 171200 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 83 | 20231207 | 171100 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 84 | 20231207 | 171000 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 85 | 20231207 | 170900 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 86 | 20231207 | 170800 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 87 | 20231207 | 170700 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 88 | 20231207 | 170600 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 89 | 20231207 | 170500 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 90 | 20231207 | 170400 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 91 | 20231207 | 170300 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 92 | 20231207 | 170200 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 5205 |
| 93 | 20231207 | 170100 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 94 | 20231207 | 170000 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 95 | 20231207 | 165900 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 96 | 20231207 | 165800 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 97 | 20231207 | 165700 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 98 | 20231207 | 165600 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 99 | 20231207 | 165500 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 100 | 20231207 | 165400 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 101 | 20231207 | 165300 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 102 | 20231207 | 165200 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 103 | 20231207 | 165100 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 104 | 20231207 | 165000 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 105 | 20231207 | 164900 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 106 | 20231207 | 164800 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 107 | 20231207 | 164700 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 108 | 20231207 | 164600 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 109 | 20231207 | 164500 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 110 | 20231207 | 164400 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 111 | 20231207 | 164300 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 112 | 20231207 | 164200 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 113 | 20231207 | 164100 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 114 | 20231207 | 164000 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 115 | 20231207 | 163900 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 116 | 20231207 | 163800 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 117 | 20231207 | 163700 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 118 | 20231207 | 163600 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 119 | 20231207 | 163500 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 120 | 20231207 | 163400 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 121 | 20231207 | 163300 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 122 | 20231207 | 163200 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 5205 |
| 123 | 20231207 | 163100 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 124 | 20231207 | 163000 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 125 | 20231207 | 162900 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 126 | 20231207 | 162800 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 127 | 20231207 | 162700 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 128 | 20231207 | 162600 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 129 | 20231207 | 162500 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 130 | 20231207 | 162400 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 131 | 20231207 | 162300 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 132 | 20231207 | 162200 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 133 | 20231207 | 162100 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 134 | 20231207 | 162000 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 135 | 20231207 | 161900 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 136 | 20231207 | 161800 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 137 | 20231207 | 161700 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 138 | 20231207 | 161600 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 139 | 20231207 | 161500 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 140 | 20231207 | 161400 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 141 | 20231207 | 161300 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 142 | 20231207 | 161200 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 143 | 20231207 | 161100 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 144 | 20231207 | 161000 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 145 | 20231207 | 160900 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 146 | 20231207 | 160800 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 147 | 20231207 | 160700 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 148 | 20231207 | 160600 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 149 | 20231207 | 160500 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 150 | 20231207 | 160400 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 151 | 20231207 | 160300 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 152 | 20231207 | 160200 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 5205 |
| 153 | 20231207 | 160100 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 154 | 20231207 | 160000 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 155 | 20231207 | 155900 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 156 | 20231207 | 155800 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 157 | 20231207 | 155700 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 158 | 20231207 | 155600 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 159 | 20231207 | 155500 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 160 | 20231207 | 155400 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 161 | 20231207 | 155300 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 162 | 20231207 | 155200 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 163 | 20231207 | 155100 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 164 | 20231207 | 155000 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 165 | 20231207 | 154900 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 166 | 20231207 | 154800 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 167 | 20231207 | 154700 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 168 | 20231207 | 154600 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 169 | 20231207 | 154500 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 170 | 20231207 | 154400 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 171 | 20231207 | 154300 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 172 | 20231207 | 154200 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 173 | 20231207 | 154100 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 174 | 20231207 | 154000 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 175 | 20231207 | 153900 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 176 | 20231207 | 153800 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 177 | 20231207 | 153700 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 178 | 20231207 | 153600 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 179 | 20231207 | 153500 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 180 | 20231207 | 153400 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 181 | 20231207 | 153300 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 182 | 20231207 | 153200 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 5205 |
| 183 | 20231207 | 153100 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 0 |
| 184 | 20231207 | 153000 | 20204377200 | 59900 | 59900 | 59900 | 59900 | 5205 |
| 185 | 20231207 | 152900 | 19892597700 | 59900 | 59900 | 59900 | 59900 | 0 |
| 186 | 20231207 | 152800 | 19892597700 | 59900 | 59900 | 59900 | 59900 | 0 |
| 187 | 20231207 | 152700 | 19892597700 | 59900 | 59900 | 59900 | 59900 | 0 |
| 188 | 20231207 | 152600 | 19892597700 | 59900 | 59900 | 59900 | 59900 | 0 |
| 189 | 20231207 | 152500 | 19892597700 | 59900 | 59900 | 59900 | 59900 | 0 |
| 190 | 20231207 | 152400 | 19892597700 | 59900 | 59900 | 59900 | 59900 | 0 |
| 191 | 20231207 | 152300 | 19892597700 | 59900 | 59900 | 59900 | 59900 | 0 |
| 192 | 20231207 | 152200 | 19892597700 | 59900 | 59900 | 59900 | 59900 | 0 |
| 193 | 20231207 | 152100 | 19892597700 | 59900 | 59900 | 59900 | 59900 | 0 |
| 194 | 20231207 | 152000 | 19892597700 | 59900 | 59900 | 59900 | 59900 | 0 |
| 195 | 20231207 | 151900 | 19892597700 | 59900 | 60000 | 60000 | 59800 | 596 |
| 196 | 20231207 | 151800 | 19856891800 | 60000 | 59900 | 60000 | 59900 | 226 |
| 197 | 20231207 | 151700 | 19843349200 | 59800 | 59900 | 60000 | 59800 | 638 |
| 198 | 20231207 | 151600 | 19805133300 | 59900 | 59900 | 60000 | 59900 | 208 |
| 199 | 20231207 | 151500 | 19792670700 | 60000 | 59900 | 60000 | 59900 | 1115 |
| 200 | 20231207 | 151400 | 19725833200 | 59900 | 59800 | 59900 | 59800 | 860 |
| 201 | 20231207 | 151300 | 19674320800 | 59900 | 59900 | 59900 | 59800 | 944 |
| 202 | 20231207 | 151200 | 19617776200 | 59900 | 59800 | 59900 | 59700 | 468 |
| 203 | 20231207 | 151100 | 19589808900 | 59800 | 59800 | 59900 | 59700 | 1057 |
| 204 | 20231207 | 151000 | 19526642400 | 59900 | 59800 | 59900 | 59800 | 118 |
| 205 | 20231207 | 150900 | 19519582500 | 59900 | 59800 | 59900 | 59800 | 816 |
| 206 | 20231207 | 150800 | 19470784200 | 59800 | 59800 | 59900 | 59800 | 106 |
| 207 | 20231207 | 150700 | 19464437900 | 59800 | 59900 | 59900 | 59800 | 963 |
| 208 | 20231207 | 150600 | 19406845700 | 59900 | 59800 | 59900 | 59800 | 73 |
| 209 | 20231207 | 150500 | 19402473900 | 59800 | 59900 | 59900 | 59800 | 817 |
| 210 | 20231207 | 150400 | 19353601400 | 60000 | 60000 | 60000 | 59900 | 1311 |
| 211 | 20231207 | 150300 | 19275065500 | 60000 | 60000 | 60000 | 59900 | 137 |
| 212 | 20231207 | 150200 | 19266845600 | 59900 | 59900 | 60000 | 59900 | 463 |
| 213 | 20231207 | 150100 | 19239110800 | 59900 | 60000 | 60100 | 59900 | 607 |
| 214 | 20231207 | 150000 | 19202692700 | 59900 | 60000 | 60100 | 59900 | 406 |
| 215 | 20231207 | 145900 | 19178333400 | 59900 | 60100 | 60100 | 59900 | 1501 |
| 216 | 20231207 | 145800 | 19088350600 | 60000 | 60000 | 60100 | 59900 | 972 |
| 217 | 20231207 | 145700 | 19030047600 | 59900 | 60100 | 60100 | 59900 | 1650 |
| 218 | 20231207 | 145600 | 18931048100 | 60000 | 59900 | 60100 | 59900 | 629 |
| 219 | 20231207 | 145500 | 18893277000 | 60000 | 60000 | 60000 | 59900 | 148 |
| 220 | 20231207 | 145400 | 18884400600 | 60000 | 60000 | 60000 | 59900 | 1162 |
| 221 | 20231207 | 145300 | 18814684200 | 59900 | 60000 | 60000 | 59900 | 339 |
| 222 | 20231207 | 145200 | 18794347400 | 60000 | 60000 | 60000 | 59900 | 284 |
| 223 | 20231207 | 145100 | 18777307900 | 59900 | 60000 | 60000 | 59800 | 1223 |
| 224 | 20231207 | 145000 | 18703994600 | 60000 | 59800 | 60000 | 59800 | 270 |
| 225 | 20231207 | 144900 | 18687820600 | 59900 | 59900 | 59900 | 59800 | 212 |
| 226 | 20231207 | 144800 | 18675123100 | 59900 | 59900 | 59900 | 59800 | 1269 |
| 227 | 20231207 | 144700 | 18599161300 | 59800 | 59900 | 59900 | 59800 | 340 |
| 228 | 20231207 | 144600 | 18578803600 | 59900 | 59800 | 59900 | 59800 | 477 |
| 229 | 20231207 | 144500 | 18550249100 | 59800 | 59900 | 60000 | 59800 | 926 |
| 230 | 20231207 | 144400 | 18494745300 | 59900 | 59900 | 60000 | 59800 | 3414 |
| 231 | 20231207 | 144300 | 18290307600 | 60000 | 60000 | 60000 | 59900 | 704 |
| 232 | 20231207 | 144200 | 18248091800 | 60000 | 59900 | 60000 | 59900 | 229 |
| 233 | 20231207 | 144100 | 18234368200 | 60000 | 60100 | 60100 | 59900 | 2589 |
| 234 | 20231207 | 144000 | 18078998000 | 60100 | 60100 | 60100 | 60000 | 426 |
| 235 | 20231207 | 143900 | 18053398600 | 60100 | 60100 | 60100 | 60000 | 1290 |
| 236 | 20231207 | 143800 | 17975873200 | 60100 | 60000 | 60100 | 60000 | 1621 |
| 237 | 20231207 | 143700 | 17878513100 | 60100 | 60100 | 60100 | 60000 | 465 |
| 238 | 20231207 | 143600 | 17850567200 | 60000 | 60100 | 60100 | 60000 | 209 |
| 239 | 20231207 | 143500 | 17838021000 | 60000 | 60100 | 60100 | 60000 | 285 |
| 240 | 20231207 | 143400 | 17820905500 | 60100 | 60100 | 60100 | 60000 | 444 |
| 241 | 20231207 | 143300 | 17794221300 | 60100 | 60200 | 60200 | 60000 | 3412 |
| 242 | 20231207 | 143200 | 17589152200 | 60200 | 60100 | 60200 | 60100 | 659 |
| 243 | 20231207 | 143100 | 17549481500 | 60200 | 60200 | 60200 | 60100 | 638 |
| 244 | 20231207 | 143000 | 17511077300 | 60200 | 60200 | 60200 | 60100 | 636 |
| 245 | 20231207 | 142900 | 17472790300 | 60200 | 60200 | 60200 | 60100 | 422 |
| 246 | 20231207 | 142800 | 17447386100 | 60200 | 60200 | 60200 | 60100 | 955 |
| 247 | 20231207 | 142700 | 17389925300 | 60200 | 60200 | 60200 | 60100 | 2571 |
| 248 | 20231207 | 142600 | 17235151600 | 60100 | 60200 | 60200 | 60100 | 120 |
| 249 | 20231207 | 142500 | 17227929700 | 60100 | 60200 | 60200 | 60100 | 470 |
| 250 | 20231207 | 142400 | 17199638200 | 60200 | 60200 | 60200 | 60100 | 489 |
| 251 | 20231207 | 142300 | 17170212000 | 60200 | 60000 | 60200 | 60000 | 759 |
| 252 | 20231207 | 142200 | 17124599900 | 60100 | 60100 | 60100 | 60000 | 460 |
| 253 | 20231207 | 142100 | 17096954100 | 60100 | 60100 | 60100 | 60000 | 873 |
| 254 | 20231207 | 142000 | 17044511900 | 60100 | 60100 | 60100 | 60000 | 464 |
| 255 | 20231207 | 141900 | 17016625600 | 60100 | 60000 | 60100 | 60000 | 904 |
| 256 | 20231207 | 141800 | 16962345600 | 60100 | 60000 | 60100 | 60000 | 111 |
| 257 | 20231207 | 141700 | 16955680900 | 60100 | 60000 | 60100 | 59900 | 333 |
| 258 | 20231207 | 141600 | 16935706400 | 59900 | 60000 | 60000 | 59900 | 896 |
| 259 | 20231207 | 141500 | 16881946700 | 60000 | 60000 | 60000 | 59900 | 90 |
| 260 | 20231207 | 141400 | 16876547000 | 60000 | 60000 | 60000 | 59900 | 465 |
| 261 | 20231207 | 141300 | 16848647100 | 60000 | 60000 | 60100 | 60000 | 1029 |
| 262 | 20231207 | 141200 | 16786870300 | 60100 | 59900 | 60100 | 59900 | 1560 |
| 263 | 20231207 | 141100 | 16693268100 | 60000 | 60000 | 60000 | 59900 | 365 |
| 264 | 20231207 | 141000 | 16671370600 | 60000 | 60000 | 60000 | 59900 | 624 |
| 265 | 20231207 | 140900 | 16633954900 | 60000 | 60000 | 60000 | 59900 | 365 |
| 266 | 20231207 | 140800 | 16612055100 | 60000 | 59900 | 60000 | 59900 | 48 |
| 267 | 20231207 | 140700 | 16609178600 | 59900 | 60100 | 60100 | 59900 | 2923 |
| 268 | 20231207 | 140600 | 16433709900 | 60100 | 60100 | 60100 | 60000 | 918 |
| 269 | 20231207 | 140500 | 16378538700 | 60000 | 60100 | 60100 | 60000 | 320 |
| 270 | 20231207 | 140400 | 16359329000 | 60100 | 60100 | 60100 | 60000 | 588 |
| 271 | 20231207 | 140300 | 16323995800 | 60000 | 60000 | 60100 | 60000 | 189 |
| 272 | 20231207 | 140200 | 16312647000 | 60100 | 60100 | 60100 | 60000 | 642 |
| 273 | 20231207 | 140100 | 16274072900 | 60100 | 60100 | 60100 | 60000 | 307 |
| 274 | 20231207 | 140000 | 16255625100 | 60100 | 60100 | 60100 | 59900 | 468 |
| 275 | 20231207 | 135900 | 16227519300 | 60000 | 60000 | 60100 | 59900 | 1262 |
| 276 | 20231207 | 135800 | 16151796700 | 60100 | 60000 | 60100 | 59900 | 517 |
| 277 | 20231207 | 135700 | 16120749000 | 60000 | 59900 | 60000 | 59900 | 456 |
| 278 | 20231207 | 135600 | 16093400600 | 60000 | 59900 | 60000 | 59900 | 42 |
| 279 | 20231207 | 135500 | 16090884300 | 60000 | 60000 | 60000 | 60000 | 977 |
| 280 | 20231207 | 135400 | 16032264300 | 60000 | 60000 | 60000 | 60000 | 449 |
| 281 | 20231207 | 135300 | 16005324300 | 60000 | 60000 | 60000 | 59900 | 285 |
| 282 | 20231207 | 135200 | 15988240200 | 59900 | 59900 | 60000 | 59900 | 236 |
| 283 | 20231207 | 135100 | 15974084800 | 59900 | 59900 | 60000 | 59900 | 220 |
| 284 | 20231207 | 135000 | 15960891900 | 60000 | 60100 | 60100 | 59900 | 1209 |
| 285 | 20231207 | 134900 | 15888351400 | 60000 | 60000 | 60000 | 60000 | 551 |
| 286 | 20231207 | 134800 | 15855291400 | 60000 | 60000 | 60000 | 59900 | 132 |
| 287 | 20231207 | 134700 | 15847376500 | 60000 | 59900 | 60000 | 59900 | 345 |
| 288 | 20231207 | 134600 | 15826679900 | 59900 | 60000 | 60000 | 59900 | 105 |
| 289 | 20231207 | 134500 | 15820384500 | 60000 | 60000 | 60000 | 59900 | 273 |
| 290 | 20231207 | 134400 | 15804006500 | 60000 | 59900 | 60000 | 59900 | 149 |
| 291 | 20231207 | 134300 | 15795073600 | 59900 | 60100 | 60100 | 59900 | 1513 |
| 292 | 20231207 | 134200 | 15704296500 | 60100 | 60000 | 60100 | 60000 | 102 |
| 293 | 20231207 | 134100 | 15698172100 | 60000 | 60100 | 60100 | 60000 | 971 |
| 294 | 20231207 | 134000 | 15639834100 | 60100 | 60100 | 60100 | 60000 | 93 |
| 295 | 20231207 | 133900 | 15634246300 | 60100 | 60000 | 60100 | 60000 | 375 |
| 296 | 20231207 | 133800 | 15611729100 | 60000 | 60100 | 60200 | 60000 | 1049 |
| 297 | 20231207 | 133700 | 15548688800 | 60200 | 60100 | 60200 | 60000 | 884 |
| 298 | 20231207 | 133600 | 15495554100 | 60000 | 60000 | 60100 | 60000 | 143 |
| 299 | 20231207 | 133500 | 15486967700 | 60100 | 60100 | 60100 | 60000 | 1167 |
| 300 | 20231207 | 133400 | 15416852100 | 60100 | 60100 | 60200 | 60100 | 200 |
| 301 | 20231207 | 133300 | 15404824500 | 60100 | 60100 | 60200 | 60100 | 1944 |
| 302 | 20231207 | 133200 | 15287908600 | 60200 | 60200 | 60200 | 60100 | 229 |
| 303 | 20231207 | 133100 | 15274132900 | 60200 | 60200 | 60200 | 60200 | 2050 |
| 304 | 20231207 | 133000 | 15150722900 | 60300 | 60200 | 60300 | 60200 | 158 |
| 305 | 20231207 | 132900 | 15141203700 | 60200 | 60300 | 60300 | 60200 | 157 |
| 306 | 20231207 | 132800 | 15131747000 | 60200 | 60300 | 60300 | 60200 | 300 |
| 307 | 20231207 | 132700 | 15113675900 | 60200 | 60200 | 60300 | 60200 | 24 |
| 308 | 20231207 | 132600 | 15112230800 | 60300 | 60300 | 60300 | 60300 | 1203 |
| 309 | 20231207 | 132500 | 15039689900 | 60300 | 60300 | 60300 | 60200 | 896 |
| 310 | 20231207 | 132400 | 14985663000 | 60300 | 60300 | 60300 | 60200 | 161 |
| 311 | 20231207 | 132300 | 14975956600 | 60200 | 60300 | 60300 | 60200 | 356 |
| 312 | 20231207 | 132200 | 14954492300 | 60300 | 60300 | 60300 | 60200 | 151 |
| 313 | 20231207 | 132100 | 14945397000 | 60300 | 60300 | 60300 | 60200 | 734 |
| 314 | 20231207 | 132000 | 14901157300 | 60300 | 60300 | 60300 | 60200 | 284 |
| 315 | 20231207 | 131900 | 14884045200 | 60300 | 60300 | 60300 | 60200 | 105 |
| 316 | 20231207 | 131800 | 14877714300 | 60300 | 60200 | 60300 | 60200 | 205 |
| 317 | 20231207 | 131700 | 14865357300 | 60300 | 60300 | 60300 | 60200 | 46 |
| 318 | 20231207 | 131600 | 14862585100 | 60300 | 60300 | 60300 | 60200 | 162 |
| 319 | 20231207 | 131500 | 14852817800 | 60300 | 60200 | 60300 | 60200 | 388 |
| 320 | 20231207 | 131400 | 14829447300 | 60300 | 60300 | 60300 | 60300 | 51 |
| 321 | 20231207 | 131300 | 14826372000 | 60200 | 60300 | 60300 | 60200 | 191 |
| 322 | 20231207 | 131200 | 14814863300 | 60300 | 60200 | 60300 | 60200 | 345 |
| 323 | 20231207 | 131100 | 14794064700 | 60200 | 60300 | 60300 | 60200 | 393 |
| 324 | 20231207 | 131000 | 14770367000 | 60300 | 60300 | 60400 | 60300 | 117 |
| 325 | 20231207 | 130900 | 14763307800 | 60300 | 60300 | 60400 | 60300 | 320 |
| 326 | 20231207 | 130800 | 14743997700 | 60300 | 60300 | 60300 | 60200 | 395 |
| 327 | 20231207 | 130700 | 14720180200 | 60300 | 60400 | 60400 | 60200 | 2624 |
| 328 | 20231207 | 130600 | 14561947400 | 60300 | 60400 | 60400 | 60300 | 149 |
| 329 | 20231207 | 130500 | 14552951500 | 60400 | 60400 | 60400 | 60400 | 153 |
| 330 | 20231207 | 130400 | 14543710300 | 60400 | 60400 | 60400 | 60300 | 175 |
| 331 | 20231207 | 130300 | 14533142800 | 60400 | 60400 | 60400 | 60300 | 534 |
| 332 | 20231207 | 130200 | 14500928700 | 60400 | 60300 | 60400 | 60200 | 2078 |
| 333 | 20231207 | 130100 | 14375614100 | 60300 | 60300 | 60300 | 60200 | 192 |
| 334 | 20231207 | 130000 | 14364037200 | 60300 | 60200 | 60300 | 60200 | 230 |
| 335 | 20231207 | 125900 | 14350186000 | 60300 | 60300 | 60300 | 60200 | 198 |
| 336 | 20231207 | 125800 | 14338246900 | 60300 | 60200 | 60300 | 60200 | 1026 |
| 337 | 20231207 | 125700 | 14276460900 | 60200 | 60100 | 60200 | 60100 | 270 |
| 338 | 20231207 | 125600 | 14260211600 | 60200 | 60200 | 60200 | 60200 | 387 |
| 339 | 20231207 | 125500 | 14236914200 | 60200 | 60100 | 60200 | 60100 | 339 |
| 340 | 20231207 | 125400 | 14216537600 | 60200 | 60200 | 60200 | 60100 | 125 |
| 341 | 20231207 | 125300 | 14209016600 | 60200 | 60200 | 60200 | 60100 | 439 |
| 342 | 20231207 | 125200 | 14182592400 | 60200 | 60200 | 60200 | 60100 | 221 |
| 343 | 20231207 | 125100 | 14169295100 | 60200 | 60100 | 60200 | 60100 | 133 |
| 344 | 20231207 | 125000 | 14161293500 | 60200 | 60100 | 60200 | 60100 | 126 |
| 345 | 20231207 | 124900 | 14153712700 | 60200 | 60200 | 60200 | 60100 | 1293 |
| 346 | 20231207 | 124800 | 14075968000 | 60100 | 60200 | 60200 | 60100 | 292 |
| 347 | 20231207 | 124700 | 14058398000 | 60200 | 60200 | 60200 | 60100 | 353 |
| 348 | 20231207 | 124600 | 14037150800 | 60200 | 60200 | 60200 | 60100 | 161 |
| 349 | 20231207 | 124500 | 14027462900 | 60100 | 60200 | 60200 | 60100 | 2 |
| 350 | 20231207 | 124400 | 14027342600 | 60200 | 60200 | 60300 | 60200 | 462 |
| 351 | 20231207 | 124300 | 13999527100 | 60200 | 60200 | 60300 | 60200 | 1801 |
| 352 | 20231207 | 124200 | 13891095000 | 60300 | 60200 | 60300 | 60200 | 80 |
| 353 | 20231207 | 124100 | 13886273700 | 60200 | 60200 | 60300 | 60200 | 311 |
| 354 | 20231207 | 124000 | 13867545900 | 60200 | 60300 | 60300 | 60200 | 440 |
| 355 | 20231207 | 123900 | 13841047600 | 60300 | 60300 | 60400 | 60100 | 4805 |
| 356 | 20231207 | 123800 | 13551543900 | 60300 | 60400 | 60400 | 60300 | 471 |
| 357 | 20231207 | 123700 | 13523139200 | 60300 | 60300 | 60400 | 60300 | 749 |
| 358 | 20231207 | 123600 | 13477957400 | 60300 | 60300 | 60400 | 60300 | 1335 |
| 359 | 20231207 | 123500 | 13397445900 | 60400 | 60300 | 60400 | 60300 | 1240 |
| 360 | 20231207 | 123400 | 13322563400 | 60400 | 60300 | 60400 | 60300 | 3131 |
| 361 | 20231207 | 123300 | 13133746300 | 60300 | 60300 | 60300 | 60200 | 194 |
| 362 | 20231207 | 123200 | 13122048600 | 60300 | 60200 | 60300 | 60200 | 381 |
| 363 | 20231207 | 123100 | 13099096000 | 60200 | 60100 | 60300 | 60100 | 10684 |
| 364 | 20231207 | 123000 | 12455906500 | 60200 | 60100 | 60200 | 60100 | 791 |
| 365 | 20231207 | 122900 | 12408352300 | 60200 | 60200 | 60200 | 60100 | 291 |
| 366 | 20231207 | 122800 | 12390835200 | 60200 | 60200 | 60200 | 60100 | 204 |
| 367 | 20231207 | 122700 | 12378574400 | 60200 | 60100 | 60200 | 60100 | 167 |
| 368 | 20231207 | 122600 | 12368523300 | 60100 | 60200 | 60200 | 60100 | 208 |
| 369 | 20231207 | 122500 | 12356019200 | 60200 | 60100 | 60200 | 60100 | 192 |
| 370 | 20231207 | 122400 | 12344477000 | 60100 | 60100 | 60200 | 60100 | 546 |
| 371 | 20231207 | 122300 | 12311649400 | 60200 | 60100 | 60200 | 60100 | 631 |
| 372 | 20231207 | 122200 | 12273725400 | 60200 | 60100 | 60200 | 60100 | 3322 |
| 373 | 20231207 | 122100 | 12074039200 | 60100 | 60200 | 60200 | 60100 | 603 |
| 374 | 20231207 | 122000 | 12037761800 | 60100 | 60100 | 60200 | 60100 | 1033 |
| 375 | 20231207 | 121900 | 11975668000 | 60100 | 60100 | 60200 | 60100 | 422 |
| 376 | 20231207 | 121800 | 11950288100 | 60200 | 60200 | 60200 | 60100 | 1149 |
| 377 | 20231207 | 121700 | 11881124700 | 60200 | 60200 | 60200 | 60100 | 464 |
| 378 | 20231207 | 121600 | 11853224700 | 60200 | 60200 | 60200 | 60100 | 442 |
| 379 | 20231207 | 121500 | 11826636700 | 60100 | 60100 | 60200 | 60000 | 1644 |
| 380 | 20231207 | 121400 | 11727832900 | 60100 | 60100 | 60100 | 60000 | 2245 |
| 381 | 20231207 | 121300 | 11592909600 | 60000 | 60000 | 60100 | 60000 | 52 |
| 382 | 20231207 | 121200 | 11589787500 | 60100 | 60000 | 60100 | 60000 | 529 |
| 383 | 20231207 | 121100 | 11558036000 | 60000 | 60000 | 60100 | 60000 | 404 |
| 384 | 20231207 | 121000 | 11533785600 | 60100 | 60000 | 60100 | 60000 | 5158 |
| 385 | 20231207 | 120900 | 11224272200 | 59900 | 59900 | 60000 | 59900 | 364 |
| 386 | 20231207 | 120800 | 11202443600 | 59900 | 60000 | 60000 | 59900 | 1057 |
| 387 | 20231207 | 120700 | 11139117000 | 60000 | 60000 | 60000 | 59900 | 82 |
| 388 | 20231207 | 120600 | 11134197400 | 60000 | 60000 | 60000 | 59900 | 300 |
| 389 | 20231207 | 120500 | 11116198600 | 59900 | 60000 | 60000 | 59900 | 399 |
| 390 | 20231207 | 120400 | 11092272200 | 59900 | 60000 | 60000 | 59900 | 56 |
| 391 | 20231207 | 120300 | 11088912400 | 60000 | 60000 | 60000 | 59900 | 41 |
| 392 | 20231207 | 120200 | 11086452900 | 60000 | 60000 | 60000 | 59900 | 282 |
| 393 | 20231207 | 120100 | 11069538400 | 60000 | 59900 | 60000 | 59900 | 1089 |
| 394 | 20231207 | 120000 | 11004298900 | 59900 | 59800 | 59900 | 59800 | 616 |
| 395 | 20231207 | 115900 | 10967400600 | 59800 | 59900 | 59900 | 59800 | 118 |
| 396 | 20231207 | 115800 | 10960332500 | 59900 | 59900 | 59900 | 59800 | 298 |
| 397 | 20231207 | 115700 | 10942482400 | 59900 | 60000 | 60000 | 59900 | 882 |
| 398 | 20231207 | 115600 | 10889638900 | 60000 | 59900 | 60000 | 59800 | 2450 |
| 399 | 20231207 | 115500 | 10742888700 | 59900 | 59800 | 59900 | 59800 | 636 |
| 400 | 20231207 | 115400 | 10704795700 | 59900 | 59900 | 59900 | 59800 | 210 |
| 401 | 20231207 | 115300 | 10692221900 | 59900 | 59900 | 59900 | 59800 | 49 |
| 402 | 20231207 | 115200 | 10689286900 | 59800 | 59800 | 59900 | 59700 | 536 |
| 403 | 20231207 | 115100 | 10657224600 | 59800 | 59800 | 59800 | 59700 | 171 |
| 404 | 20231207 | 115000 | 10647003800 | 59700 | 59800 | 59800 | 59700 | 169 |
| 405 | 20231207 | 114900 | 10636897900 | 59800 | 59800 | 59800 | 59700 | 475 |
| 406 | 20231207 | 114800 | 10608498000 | 59800 | 59800 | 59800 | 59700 | 587 |
| 407 | 20231207 | 114700 | 10573396400 | 59800 | 59800 | 59800 | 59700 | 104 |
| 408 | 20231207 | 114600 | 10567177300 | 59800 | 59800 | 59800 | 59700 | 219 |
| 409 | 20231207 | 114500 | 10554081400 | 59800 | 59800 | 59800 | 59700 | 345 |
| 410 | 20231207 | 114400 | 10533462900 | 59800 | 59700 | 59800 | 59700 | 12 |
| 411 | 20231207 | 114300 | 10532745500 | 59800 | 59700 | 59800 | 59700 | 267 |
| 412 | 20231207 | 114200 | 10516793900 | 59800 | 59700 | 59800 | 59700 | 818 |
| 413 | 20231207 | 114100 | 10467943800 | 59800 | 59800 | 59800 | 59700 | 142 |
| 414 | 20231207 | 114000 | 10459456600 | 59800 | 59700 | 59800 | 59700 | 135 |
| 415 | 20231207 | 113900 | 10451389800 | 59800 | 59800 | 59800 | 59800 | 215 |
| 416 | 20231207 | 113800 | 10438532800 | 59800 | 59800 | 59800 | 59700 | 213 |
| 417 | 20231207 | 113700 | 10425795500 | 59800 | 59800 | 59800 | 59700 | 537 |
| 418 | 20231207 | 113600 | 10393691800 | 59700 | 59800 | 59800 | 59700 | 536 |
| 419 | 20231207 | 113500 | 10361680900 | 59700 | 59800 | 59800 | 59700 | 330 |
| 420 | 20231207 | 113400 | 10341958600 | 59800 | 59700 | 59800 | 59700 | 12 |
| 421 | 20231207 | 113300 | 10341241800 | 59700 | 59800 | 59800 | 59700 | 122 |
| 422 | 20231207 | 113200 | 10333946600 | 59800 | 59700 | 59800 | 59700 | 152 |
| 423 | 20231207 | 113100 | 10324861300 | 59700 | 59700 | 59800 | 59700 | 286 |
| 424 | 20231207 | 113000 | 10307783800 | 59700 | 59700 | 59800 | 59700 | 273 |
| 425 | 20231207 | 112900 | 10291475200 | 59800 | 59600 | 59800 | 59600 | 236 |
| 426 | 20231207 | 112800 | 10277379000 | 59700 | 59700 | 59700 | 59700 | 265 |
| 427 | 20231207 | 112700 | 10261558500 | 59700 | 59800 | 59800 | 59700 | 763 |
| 428 | 20231207 | 112600 | 10215988000 | 59700 | 59700 | 59800 | 59600 | 791 |
| 429 | 20231207 | 112500 | 10168762300 | 59700 | 59700 | 59700 | 59600 | 95 |
| 430 | 20231207 | 112400 | 10163090900 | 59700 | 59700 | 59700 | 59600 | 316 |
| 431 | 20231207 | 112300 | 10144226000 | 59700 | 59600 | 59700 | 59500 | 242 |
| 432 | 20231207 | 112200 | 10129802800 | 59600 | 59600 | 59600 | 59500 | 256 |
| 433 | 20231207 | 112100 | 10114550700 | 59600 | 59600 | 59600 | 59500 | 24 |
| 434 | 20231207 | 112000 | 10113120700 | 59600 | 59600 | 59600 | 59500 | 144 |
| 435 | 20231207 | 111900 | 10104538400 | 59600 | 59500 | 59600 | 59500 | 116 |
| 436 | 20231207 | 111800 | 10097628200 | 59600 | 59600 | 59600 | 59500 | 148 |
| 437 | 20231207 | 111700 | 10088807600 | 59500 | 59600 | 59600 | 59500 | 840 |
| 438 | 20231207 | 111600 | 10038757300 | 59700 | 59700 | 59700 | 59600 | 138 |
| 439 | 20231207 | 111500 | 10030522700 | 59700 | 59600 | 59700 | 59600 | 166 |
| 440 | 20231207 | 111400 | 10020617900 | 59600 | 59800 | 59800 | 59600 | 1167 |
| 441 | 20231207 | 111300 | 9950948100 | 59800 | 59800 | 59800 | 59700 | 259 |
| 442 | 20231207 | 111200 | 9935463300 | 59800 | 59700 | 59800 | 59700 | 432 |
| 443 | 20231207 | 111100 | 9909653800 | 59800 | 59800 | 59800 | 59700 | 286 |
| 444 | 20231207 | 111000 | 9892563800 | 59800 | 59700 | 59800 | 59700 | 730 |
| 445 | 20231207 | 110900 | 9848972600 | 59700 | 59700 | 59700 | 59600 | 587 |
| 446 | 20231207 | 110800 | 9813929900 | 59700 | 59600 | 59700 | 59600 | 84 |
| 447 | 20231207 | 110700 | 9808918600 | 59600 | 59600 | 59700 | 59600 | 409 |
| 448 | 20231207 | 110600 | 9784524900 | 59600 | 59500 | 59700 | 59500 | 581 |
| 449 | 20231207 | 110500 | 9749911900 | 59500 | 59600 | 59600 | 59500 | 569 |
| 450 | 20231207 | 110400 | 9716055900 | 59600 | 59400 | 59600 | 59400 | 572 |
| 451 | 20231207 | 110300 | 9682020000 | 59400 | 59400 | 59500 | 59400 | 66 |
| 452 | 20231207 | 110200 | 9678093200 | 59500 | 59500 | 59500 | 59500 | 56 |
| 453 | 20231207 | 110100 | 9674761200 | 59400 | 59500 | 59500 | 59400 | 89 |
| 454 | 20231207 | 110000 | 9669465900 | 59500 | 59300 | 59500 | 59300 | 335 |
| 455 | 20231207 | 105900 | 9649543100 | 59400 | 59500 | 59500 | 59300 | 912 |
| 456 | 20231207 | 105800 | 9595369700 | 59500 | 59300 | 59500 | 59200 | 1637 |
| 457 | 20231207 | 105700 | 9498277100 | 59300 | 59200 | 59300 | 59200 | 227 |
| 458 | 20231207 | 105600 | 9484818900 | 59200 | 59300 | 59300 | 59200 | 181 |
| 459 | 20231207 | 105500 | 9474098100 | 59300 | 59200 | 59300 | 59200 | 259 |
| 460 | 20231207 | 105400 | 9458754400 | 59200 | 59200 | 59300 | 59200 | 193 |
| 461 | 20231207 | 105300 | 9447314900 | 59300 | 59200 | 59300 | 59200 | 187 |
| 462 | 20231207 | 105200 | 9436237900 | 59200 | 59200 | 59200 | 59200 | 16 |
| 463 | 20231207 | 105100 | 9435290700 | 59300 | 59200 | 59300 | 59200 | 170 |
| 464 | 20231207 | 105000 | 9425212200 | 59200 | 59200 | 59300 | 59200 | 38 |
| 465 | 20231207 | 104900 | 9422961700 | 59200 | 59200 | 59300 | 59200 | 1174 |
| 466 | 20231207 | 104800 | 9353424700 | 59300 | 59300 | 59500 | 59300 | 1307 |
| 467 | 20231207 | 104700 | 9275854200 | 59200 | 59300 | 59300 | 59200 | 174 |
| 468 | 20231207 | 104600 | 9265537600 | 59200 | 59200 | 59200 | 59200 | 36 |
| 469 | 20231207 | 104500 | 9263406400 | 59200 | 59300 | 59300 | 59200 | 316 |
| 470 | 20231207 | 104400 | 9244680000 | 59200 | 59200 | 59300 | 59200 | 307 |
| 471 | 20231207 | 104300 | 9226498900 | 59300 | 59300 | 59300 | 59200 | 116 |
| 472 | 20231207 | 104200 | 9219623500 | 59300 | 59200 | 59300 | 59200 | 250 |
| 473 | 20231207 | 104100 | 9204803700 | 59200 | 59300 | 59300 | 59200 | 185 |
| 474 | 20231207 | 104000 | 9193842900 | 59300 | 59200 | 59300 | 59100 | 1299 |
| 475 | 20231207 | 103900 | 9116890300 | 59200 | 59100 | 59200 | 59100 | 48 |
| 476 | 20231207 | 103800 | 9114050700 | 59100 | 59200 | 59200 | 59100 | 254 |
| 477 | 20231207 | 103700 | 9099021900 | 59100 | 59100 | 59200 | 59100 | 378 |
| 478 | 20231207 | 103600 | 9076680100 | 59100 | 59200 | 59200 | 59000 | 1550 |
| 479 | 20231207 | 103500 | 8985082500 | 59100 | 59100 | 59200 | 59100 | 25 |
| 480 | 20231207 | 103400 | 8983604800 | 59200 | 59000 | 59200 | 59000 | 530 |
| 481 | 20231207 | 103300 | 8952242800 | 59100 | 59100 | 59100 | 59100 | 596 |
| 482 | 20231207 | 103200 | 8917019200 | 59000 | 59100 | 59100 | 59000 | 231 |
| 483 | 20231207 | 103100 | 8903380700 | 59000 | 59000 | 59100 | 59000 | 272 |
| 484 | 20231207 | 103000 | 8887323900 | 59000 | 59000 | 59100 | 59000 | 812 |
| 485 | 20231207 | 102900 | 8839412100 | 59100 | 59200 | 59300 | 59000 | 3885 |
| 486 | 20231207 | 102800 | 8609864000 | 59200 | 59200 | 59300 | 59200 | 192 |
| 487 | 20231207 | 102700 | 8598492400 | 59200 | 59200 | 59300 | 59200 | 244 |
| 488 | 20231207 | 102600 | 8584027900 | 59200 | 59400 | 59400 | 59200 | 746 |
| 489 | 20231207 | 102500 | 8539789700 | 59400 | 59500 | 59500 | 59300 | 943 |
| 490 | 20231207 | 102400 | 8483770400 | 59400 | 59400 | 59500 | 59400 | 712 |
| 491 | 20231207 | 102300 | 8441467200 | 59400 | 59400 | 59400 | 59300 | 252 |
| 492 | 20231207 | 102200 | 8426500100 | 59400 | 59400 | 59400 | 59300 | 521 |
| 493 | 20231207 | 102100 | 8395579800 | 59400 | 59400 | 59400 | 59300 | 305 |
| 494 | 20231207 | 102000 | 8377465400 | 59400 | 59300 | 59400 | 59300 | 444 |
| 495 | 20231207 | 101900 | 8351092000 | 59300 | 59300 | 59400 | 59300 | 2742 |
| 496 | 20231207 | 101800 | 8188481400 | 59300 | 59100 | 59300 | 59100 | 362 |
| 497 | 20231207 | 101700 | 8167035800 | 59200 | 59100 | 59200 | 59100 | 422 |
| 498 | 20231207 | 101600 | 8142070500 | 59100 | 59200 | 59200 | 59000 | 2072 |
| 499 | 20231207 | 101500 | 8019613900 | 59100 | 59100 | 59200 | 59100 | 310 |
| 500 | 20231207 | 101400 | 8001272100 | 59200 | 59200 | 59300 | 59100 | 1850 |
| 501 | 20231207 | 101300 | 7891798100 | 59200 | 59600 | 59600 | 59200 | 2952 |
| 502 | 20231207 | 101200 | 7716440800 | 59600 | 59600 | 59600 | 59500 | 286 |
| 503 | 20231207 | 101100 | 7699405400 | 59600 | 59500 | 59600 | 59500 | 719 |
| 504 | 20231207 | 101000 | 7656570400 | 59500 | 59700 | 59700 | 59500 | 520 |
| 505 | 20231207 | 100900 | 7625563800 | 59600 | 59600 | 59700 | 59500 | 1252 |
| 506 | 20231207 | 100800 | 7550957700 | 59600 | 59500 | 59600 | 59500 | 477 |
| 507 | 20231207 | 100700 | 7522563000 | 59500 | 59800 | 59800 | 59500 | 3045 |
| 508 | 20231207 | 100600 | 7340972500 | 59700 | 59800 | 59900 | 59700 | 1794 |
| 509 | 20231207 | 100500 | 7233610900 | 59800 | 59800 | 59900 | 59700 | 693 |
| 510 | 20231207 | 100400 | 7192162700 | 59800 | 59800 | 59800 | 59700 | 531 |
| 511 | 20231207 | 100300 | 7160422200 | 59700 | 59900 | 59900 | 59700 | 894 |
| 512 | 20231207 | 100200 | 7106964200 | 59800 | 59900 | 60000 | 59800 | 1873 |
| 513 | 20231207 | 100100 | 6994764300 | 59900 | 60200 | 60200 | 59900 | 2183 |
| 514 | 20231207 | 100000 | 6863532100 | 60200 | 60400 | 60400 | 60200 | 2369 |
| 515 | 20231207 | 095900 | 6720693000 | 60400 | 60300 | 60400 | 60300 | 1595 |
| 516 | 20231207 | 095800 | 6624470100 | 60300 | 60200 | 60400 | 60000 | 2977 |
| 517 | 20231207 | 095700 | 6445276300 | 60200 | 60600 | 60600 | 60200 | 4437 |
| 518 | 20231207 | 095600 | 6177360700 | 60500 | 60400 | 60600 | 60400 | 6310 |
| 519 | 20231207 | 095500 | 5795805000 | 60400 | 60300 | 60500 | 60300 | 5476 |
| 520 | 20231207 | 095400 | 5465009400 | 60300 | 60000 | 60300 | 59900 | 8755 |
| 521 | 20231207 | 095300 | 4938282900 | 60000 | 60000 | 60000 | 59900 | 1254 |
| 522 | 20231207 | 095200 | 4863066500 | 60000 | 59800 | 60200 | 59800 | 11564 |
| 523 | 20231207 | 095100 | 4169663600 | 59800 | 59700 | 59800 | 59700 | 2840 |
| 524 | 20231207 | 095000 | 3999850800 | 59700 | 59600 | 59800 | 59600 | 1940 |
| 525 | 20231207 | 094900 | 3884038500 | 59700 | 59600 | 59700 | 59500 | 563 |
| 526 | 20231207 | 094800 | 3850480700 | 59600 | 59600 | 59600 | 59500 | 1223 |
| 527 | 20231207 | 094700 | 3777592100 | 59600 | 59300 | 59600 | 59300 | 5222 |
| 528 | 20231207 | 094600 | 3467317600 | 59400 | 59400 | 59400 | 59300 | 249 |
| 529 | 20231207 | 094500 | 3452528600 | 59400 | 59300 | 59400 | 59200 | 371 |
| 530 | 20231207 | 094400 | 3430529500 | 59200 | 59200 | 59300 | 59200 | 470 |
| 531 | 20231207 | 094300 | 3402661300 | 59200 | 59200 | 59300 | 59100 | 3263 |
| 532 | 20231207 | 094200 | 3209418300 | 59300 | 59400 | 59500 | 59300 | 3967 |
| 533 | 20231207 | 094100 | 2973955800 | 59400 | 59600 | 59700 | 59200 | 6539 |
| 534 | 20231207 | 094000 | 2585114300 | 59600 | 58900 | 59600 | 58900 | 10039 |
| 535 | 20231207 | 093900 | 1990077800 | 58900 | 58900 | 59000 | 58900 | 371 |
| 536 | 20231207 | 093800 | 1968219500 | 58900 | 58900 | 59000 | 58900 | 233 |
| 537 | 20231207 | 093700 | 1954489100 | 59000 | 59000 | 59000 | 58900 | 27 |
| 538 | 20231207 | 093600 | 1952896500 | 59000 | 59000 | 59000 | 58900 | 284 |
| 539 | 20231207 | 093500 | 1936149400 | 58900 | 59000 | 59000 | 58900 | 95 |
| 540 | 20231207 | 093400 | 1930552500 | 59000 | 58900 | 59000 | 58800 | 853 |
| 541 | 20231207 | 093300 | 1880303100 | 58900 | 58800 | 58900 | 58700 | 402 |
| 542 | 20231207 | 093200 | 1856655500 | 58700 | 58700 | 58800 | 58700 | 259 |
| 543 | 20231207 | 093100 | 1841440400 | 58700 | 58800 | 58800 | 58700 | 154 |
| 544 | 20231207 | 093000 | 1832387300 | 58800 | 58600 | 58800 | 58600 | 478 |
| 545 | 20231207 | 092900 | 1804367400 | 58600 | 58700 | 58800 | 58600 | 1087 |
| 546 | 20231207 | 092800 | 1740593700 | 58800 | 58800 | 58800 | 58800 | 55 |
| 547 | 20231207 | 092700 | 1737359700 | 58700 | 58600 | 58800 | 58600 | 146 |
| 548 | 20231207 | 092600 | 1728789200 | 58700 | 58600 | 58700 | 58600 | 508 |
| 549 | 20231207 | 092500 | 1699007600 | 58600 | 58700 | 58800 | 58600 | 867 |
| 550 | 20231207 | 092400 | 1648115200 | 58700 | 58700 | 58800 | 58700 | 764 |
| 551 | 20231207 | 092300 | 1603266900 | 58700 | 58600 | 58700 | 58600 | 356 |
| 552 | 20231207 | 092200 | 1582369900 | 58600 | 58600 | 58700 | 58600 | 235 |
| 553 | 20231207 | 092100 | 1568593400 | 58600 | 58800 | 58800 | 58600 | 780 |
| 554 | 20231207 | 092000 | 1522861800 | 58600 | 58700 | 58700 | 58600 | 262 |
| 555 | 20231207 | 091900 | 1507489700 | 58700 | 58700 | 58800 | 58700 | 1465 |
| 556 | 20231207 | 091800 | 1421474600 | 58700 | 58700 | 58700 | 58600 | 310 |
| 557 | 20231207 | 091700 | 1403282900 | 58700 | 58800 | 58800 | 58600 | 515 |
| 558 | 20231207 | 091600 | 1373057100 | 58800 | 58800 | 58900 | 58700 | 416 |
| 559 | 20231207 | 091500 | 1348596800 | 58900 | 58900 | 58900 | 58800 | 920 |
| 560 | 20231207 | 091400 | 1294448000 | 59000 | 59000 | 59100 | 58900 | 1359 |
| 561 | 20231207 | 091300 | 1214359000 | 59000 | 59000 | 59100 | 59000 | 870 |
| 562 | 20231207 | 091200 | 1163028500 | 58900 | 59000 | 59100 | 58900 | 1340 |
| 563 | 20231207 | 091100 | 1083968600 | 59000 | 58900 | 59000 | 58900 | 319 |
| 564 | 20231207 | 091000 | 1065153300 | 58900 | 59100 | 59100 | 58900 | 729 |
| 565 | 20231207 | 090900 | 1022139000 | 59100 | 59000 | 59100 | 58900 | 1678 |
| 566 | 20231207 | 090800 | 923144600 | 59000 | 58700 | 59000 | 58700 | 1296 |
| 567 | 20231207 | 090700 | 846842300 | 58800 | 58900 | 58900 | 58600 | 1266 |
| 568 | 20231207 | 090600 | 772467300 | 58800 | 58600 | 58900 | 58600 | 2114 |
| 569 | 20231207 | 090500 | 648080800 | 58600 | 58700 | 58700 | 58500 | 1199 |
| 570 | 20231207 | 090400 | 577784400 | 58600 | 58600 | 58700 | 58600 | 644 |
| 571 | 20231207 | 090300 | 540007000 | 58600 | 58800 | 58900 | 58600 | 1636 |
| 572 | 20231207 | 090200 | 443879000 | 58800 | 58700 | 58900 | 58600 | 2626 |
| 573 | 20231207 | 090100 | 289709600 | 58700 | 58000 | 58700 | 58000 | 2015 |
| 574 | 20231207 | 090000 | 172162100 | 58000 | 58100 | 58300 | 58000 | 2845 |