32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 184600 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 3777 |
| 3 | 20231207 | 184500 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 4 | 20231207 | 184400 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 5 | 20231207 | 184300 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 6 | 20231207 | 184200 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 7 | 20231207 | 184100 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 8 | 20231207 | 184000 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 9 | 20231207 | 183900 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 10 | 20231207 | 183800 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 11 | 20231207 | 183700 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 12 | 20231207 | 183600 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 13 | 20231207 | 183500 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 14 | 20231207 | 183400 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 15 | 20231207 | 183300 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 16 | 20231207 | 183200 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 17 | 20231207 | 183100 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 18 | 20231207 | 183000 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 19 | 20231207 | 182900 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 20 | 20231207 | 182800 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 21 | 20231207 | 182700 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 22 | 20231207 | 182600 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 23 | 20231207 | 182500 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 24 | 20231207 | 182400 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 25 | 20231207 | 182300 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 26 | 20231207 | 182200 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 27 | 20231207 | 182100 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 28 | 20231207 | 182000 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 29 | 20231207 | 181900 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 30 | 20231207 | 181800 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 31 | 20231207 | 181700 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 32 | 20231207 | 181600 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 3777 |
| 33 | 20231207 | 181500 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 34 | 20231207 | 181400 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 35 | 20231207 | 181300 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 36 | 20231207 | 181200 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 37 | 20231207 | 181100 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 38 | 20231207 | 181000 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 39 | 20231207 | 180900 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 40 | 20231207 | 180800 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 41 | 20231207 | 180700 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 42 | 20231207 | 180600 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 43 | 20231207 | 180500 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 44 | 20231207 | 180400 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 45 | 20231207 | 180300 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 46 | 20231207 | 180200 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 47 | 20231207 | 180100 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 48 | 20231207 | 180000 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 49 | 20231207 | 175900 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 50 | 20231207 | 175800 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 51 | 20231207 | 175700 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 52 | 20231207 | 175600 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 53 | 20231207 | 175500 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 54 | 20231207 | 175400 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 55 | 20231207 | 175300 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 56 | 20231207 | 175200 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 57 | 20231207 | 175100 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 58 | 20231207 | 175000 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 59 | 20231207 | 174900 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 60 | 20231207 | 174800 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 61 | 20231207 | 174700 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 62 | 20231207 | 174600 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 3777 |
| 63 | 20231207 | 174500 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 64 | 20231207 | 174400 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 65 | 20231207 | 174300 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 66 | 20231207 | 174200 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 67 | 20231207 | 174100 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 68 | 20231207 | 174000 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 69 | 20231207 | 173900 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 70 | 20231207 | 173800 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 71 | 20231207 | 173700 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 72 | 20231207 | 173600 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 73 | 20231207 | 173500 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 74 | 20231207 | 173400 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 75 | 20231207 | 173300 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 76 | 20231207 | 173200 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 77 | 20231207 | 173100 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 78 | 20231207 | 173000 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 79 | 20231207 | 172900 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 80 | 20231207 | 172800 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 81 | 20231207 | 172700 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 82 | 20231207 | 172600 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 83 | 20231207 | 172500 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 84 | 20231207 | 172400 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 85 | 20231207 | 172300 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 86 | 20231207 | 172200 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 87 | 20231207 | 172100 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 88 | 20231207 | 172000 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 89 | 20231207 | 171900 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 90 | 20231207 | 171800 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 91 | 20231207 | 171700 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 92 | 20231207 | 171600 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 3777 |
| 93 | 20231207 | 171500 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 94 | 20231207 | 171400 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 95 | 20231207 | 171300 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 96 | 20231207 | 171200 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 97 | 20231207 | 171100 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 98 | 20231207 | 171000 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 99 | 20231207 | 170900 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 100 | 20231207 | 170800 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 101 | 20231207 | 170700 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 102 | 20231207 | 170600 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 103 | 20231207 | 170500 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 104 | 20231207 | 170400 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 105 | 20231207 | 170300 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 106 | 20231207 | 170200 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 107 | 20231207 | 170100 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 108 | 20231207 | 170000 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 109 | 20231207 | 165900 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 110 | 20231207 | 165800 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 111 | 20231207 | 165700 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 112 | 20231207 | 165600 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 113 | 20231207 | 165500 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 114 | 20231207 | 165400 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 115 | 20231207 | 165300 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 116 | 20231207 | 165200 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 117 | 20231207 | 165100 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 118 | 20231207 | 165000 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 119 | 20231207 | 164900 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 120 | 20231207 | 164800 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 121 | 20231207 | 164700 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 122 | 20231207 | 164600 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 3777 |
| 123 | 20231207 | 164500 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 124 | 20231207 | 164400 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 125 | 20231207 | 164300 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 126 | 20231207 | 164200 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 127 | 20231207 | 164100 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 128 | 20231207 | 164000 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 129 | 20231207 | 163900 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 130 | 20231207 | 163800 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 131 | 20231207 | 163700 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 132 | 20231207 | 163600 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 133 | 20231207 | 163500 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 134 | 20231207 | 163400 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 135 | 20231207 | 163300 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 136 | 20231207 | 163200 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 137 | 20231207 | 163100 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 138 | 20231207 | 163000 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 139 | 20231207 | 162900 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 140 | 20231207 | 162800 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 141 | 20231207 | 162700 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 142 | 20231207 | 162600 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 143 | 20231207 | 162500 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 144 | 20231207 | 162400 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 145 | 20231207 | 162300 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 146 | 20231207 | 162200 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 147 | 20231207 | 162100 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 148 | 20231207 | 162000 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 149 | 20231207 | 161900 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 150 | 20231207 | 161800 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 151 | 20231207 | 161700 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 152 | 20231207 | 161600 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 3777 |
| 153 | 20231207 | 161500 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 154 | 20231207 | 161400 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 155 | 20231207 | 161300 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 156 | 20231207 | 161200 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 157 | 20231207 | 161100 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 158 | 20231207 | 161000 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 159 | 20231207 | 160900 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 160 | 20231207 | 160800 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 161 | 20231207 | 160700 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 162 | 20231207 | 160600 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 163 | 20231207 | 160500 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 164 | 20231207 | 160400 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 165 | 20231207 | 160300 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 166 | 20231207 | 160200 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 167 | 20231207 | 160100 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 168 | 20231207 | 160000 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 169 | 20231207 | 155900 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 170 | 20231207 | 155800 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 171 | 20231207 | 155700 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 172 | 20231207 | 155600 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 173 | 20231207 | 155500 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 174 | 20231207 | 155400 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 175 | 20231207 | 155300 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 176 | 20231207 | 155200 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 177 | 20231207 | 155100 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 178 | 20231207 | 155000 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 179 | 20231207 | 154900 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 180 | 20231207 | 154800 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 181 | 20231207 | 154700 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 182 | 20231207 | 154600 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 3777 |
| 183 | 20231207 | 154500 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 184 | 20231207 | 154400 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 185 | 20231207 | 154300 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 186 | 20231207 | 154200 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 187 | 20231207 | 154100 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 188 | 20231207 | 154000 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 189 | 20231207 | 153900 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 190 | 20231207 | 153800 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 191 | 20231207 | 153700 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 192 | 20231207 | 153600 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 193 | 20231207 | 153500 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 194 | 20231207 | 153400 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 195 | 20231207 | 153300 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 196 | 20231207 | 153200 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 197 | 20231207 | 153100 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 0 |
| 198 | 20231207 | 153000 | 13660280600 | 85600 | 85600 | 85600 | 85600 | 3777 |
| 199 | 20231207 | 152900 | 13336969400 | 85800 | 85800 | 85800 | 85800 | 0 |
| 200 | 20231207 | 152800 | 13336969400 | 85800 | 85800 | 85800 | 85800 | 0 |
| 201 | 20231207 | 152700 | 13336969400 | 85800 | 85800 | 85800 | 85800 | 0 |
| 202 | 20231207 | 152600 | 13336969400 | 85800 | 85800 | 85800 | 85800 | 0 |
| 203 | 20231207 | 152500 | 13336969400 | 85800 | 85800 | 85800 | 85800 | 0 |
| 204 | 20231207 | 152400 | 13336969400 | 85800 | 85800 | 85800 | 85800 | 0 |
| 205 | 20231207 | 152300 | 13336969400 | 85800 | 85800 | 85800 | 85800 | 0 |
| 206 | 20231207 | 152200 | 13336969400 | 85800 | 85800 | 85800 | 85800 | 0 |
| 207 | 20231207 | 152100 | 13336969400 | 85800 | 85800 | 85800 | 85800 | 0 |
| 208 | 20231207 | 152000 | 13336969400 | 85800 | 85800 | 85800 | 85800 | 0 |
| 209 | 20231207 | 151900 | 13336969400 | 85800 | 85700 | 85800 | 85600 | 655 |
| 210 | 20231207 | 151800 | 13280785000 | 85700 | 85700 | 85700 | 85600 | 255 |
| 211 | 20231207 | 151700 | 13258931800 | 85700 | 85700 | 85800 | 85300 | 138 |
| 212 | 20231207 | 151600 | 13247109300 | 85700 | 85700 | 85800 | 85200 | 1380 |
| 213 | 20231207 | 151500 | 13128952900 | 85700 | 85700 | 85700 | 85600 | 426 |
| 214 | 20231207 | 151400 | 13092463200 | 85700 | 85700 | 85700 | 85600 | 244 |
| 215 | 20231207 | 151300 | 13071564800 | 85600 | 85600 | 85700 | 85500 | 430 |
| 216 | 20231207 | 151200 | 13034739400 | 85600 | 85500 | 85700 | 85500 | 371 |
| 217 | 20231207 | 151100 | 13002974000 | 85600 | 85600 | 85600 | 85500 | 340 |
| 218 | 20231207 | 151000 | 12973877400 | 85600 | 85500 | 85600 | 85400 | 347 |
| 219 | 20231207 | 150900 | 12944189800 | 85500 | 85600 | 85600 | 85500 | 537 |
| 220 | 20231207 | 150800 | 12898251000 | 85600 | 85600 | 85600 | 85500 | 307 |
| 221 | 20231207 | 150700 | 12871982700 | 85500 | 85500 | 85600 | 85500 | 259 |
| 222 | 20231207 | 150600 | 12849825500 | 85500 | 85500 | 85600 | 85400 | 185 |
| 223 | 20231207 | 150500 | 12834010000 | 85500 | 85600 | 85600 | 85400 | 206 |
| 224 | 20231207 | 150400 | 12816399500 | 85500 | 85600 | 85600 | 85400 | 334 |
| 225 | 20231207 | 150300 | 12787842700 | 85500 | 85400 | 85600 | 85400 | 339 |
| 226 | 20231207 | 150200 | 12758864800 | 85400 | 85600 | 85600 | 85400 | 156 |
| 227 | 20231207 | 150100 | 12745532900 | 85500 | 85500 | 85600 | 85400 | 301 |
| 228 | 20231207 | 150000 | 12719789600 | 85500 | 85400 | 85600 | 85400 | 455 |
| 229 | 20231207 | 145900 | 12680888700 | 85500 | 85300 | 85500 | 85200 | 374 |
| 230 | 20231207 | 145800 | 12648990900 | 85300 | 85300 | 85500 | 85100 | 675 |
| 231 | 20231207 | 145700 | 12591476100 | 85300 | 85400 | 85500 | 85300 | 374 |
| 232 | 20231207 | 145600 | 12559533600 | 85300 | 85400 | 85500 | 85300 | 236 |
| 233 | 20231207 | 145500 | 12539396900 | 85300 | 85500 | 85600 | 85300 | 309 |
| 234 | 20231207 | 145400 | 12512998800 | 85600 | 85500 | 85600 | 85500 | 166 |
| 235 | 20231207 | 145300 | 12498803400 | 85500 | 85500 | 85700 | 85400 | 159 |
| 236 | 20231207 | 145200 | 12485216300 | 85700 | 85600 | 85700 | 85400 | 322 |
| 237 | 20231207 | 145100 | 12457674200 | 85400 | 85600 | 85700 | 85400 | 259 |
| 238 | 20231207 | 145000 | 12435525900 | 85500 | 85700 | 85700 | 85500 | 215 |
| 239 | 20231207 | 144900 | 12417124400 | 85700 | 85500 | 85700 | 85400 | 177 |
| 240 | 20231207 | 144800 | 12401986500 | 85500 | 85500 | 85700 | 85400 | 262 |
| 241 | 20231207 | 144700 | 12379565500 | 85500 | 85700 | 85700 | 85400 | 116 |
| 242 | 20231207 | 144600 | 12369645400 | 85600 | 85500 | 85700 | 85400 | 170 |
| 243 | 20231207 | 144500 | 12355103600 | 85500 | 85600 | 85700 | 85400 | 276 |
| 244 | 20231207 | 144400 | 12331498400 | 85600 | 85600 | 85600 | 85500 | 149 |
| 245 | 20231207 | 144300 | 12318754100 | 85500 | 85600 | 85800 | 85500 | 309 |
| 246 | 20231207 | 144200 | 12292299900 | 85600 | 85500 | 85700 | 85400 | 137 |
| 247 | 20231207 | 144100 | 12280585600 | 85500 | 85700 | 85700 | 85400 | 155 |
| 248 | 20231207 | 144000 | 12267336600 | 85400 | 85600 | 85700 | 85400 | 618 |
| 249 | 20231207 | 143900 | 12214458500 | 85600 | 85600 | 85700 | 85500 | 304 |
| 250 | 20231207 | 143800 | 12188451200 | 85600 | 85600 | 85600 | 85500 | 339 |
| 251 | 20231207 | 143700 | 12159436700 | 85600 | 85600 | 85600 | 85500 | 1140 |
| 252 | 20231207 | 143600 | 12061867500 | 85500 | 85700 | 85700 | 85400 | 517 |
| 253 | 20231207 | 143500 | 12017637400 | 85700 | 85700 | 85800 | 85600 | 222 |
| 254 | 20231207 | 143400 | 11998619200 | 85600 | 85500 | 85700 | 85400 | 129 |
| 255 | 20231207 | 143300 | 11987588500 | 85500 | 85700 | 85700 | 85400 | 165 |
| 256 | 20231207 | 143200 | 11973456400 | 85600 | 85700 | 85700 | 85400 | 139 |
| 257 | 20231207 | 143100 | 11961565900 | 85700 | 85600 | 85800 | 85400 | 364 |
| 258 | 20231207 | 143000 | 11930415100 | 85500 | 85700 | 85700 | 85500 | 213 |
| 259 | 20231207 | 142900 | 11912185400 | 85700 | 85600 | 85700 | 85600 | 57 |
| 260 | 20231207 | 142800 | 11907301100 | 85600 | 85800 | 85800 | 85600 | 99 |
| 261 | 20231207 | 142700 | 11898824300 | 85800 | 85800 | 85800 | 85600 | 147 |
| 262 | 20231207 | 142600 | 11886225900 | 85800 | 85700 | 85800 | 85600 | 246 |
| 263 | 20231207 | 142500 | 11865146900 | 85600 | 85700 | 85700 | 85500 | 140 |
| 264 | 20231207 | 142400 | 11853158200 | 85700 | 85800 | 85800 | 85600 | 192 |
| 265 | 20231207 | 142300 | 11836703800 | 85800 | 85700 | 85800 | 85500 | 135 |
| 266 | 20231207 | 142200 | 11825133800 | 85800 | 85700 | 85800 | 85700 | 79 |
| 267 | 20231207 | 142100 | 11818358600 | 85800 | 85800 | 85800 | 85600 | 150 |
| 268 | 20231207 | 142000 | 11805493100 | 85600 | 85600 | 85800 | 85600 | 230 |
| 269 | 20231207 | 141900 | 11785773900 | 85600 | 85800 | 85800 | 85400 | 310 |
| 270 | 20231207 | 141800 | 11759237000 | 85800 | 85600 | 85800 | 85600 | 285 |
| 271 | 20231207 | 141700 | 11734792000 | 85800 | 85600 | 85800 | 85600 | 460 |
| 272 | 20231207 | 141600 | 11695336900 | 85600 | 85600 | 85700 | 85500 | 202 |
| 273 | 20231207 | 141500 | 11678051900 | 85600 | 85800 | 85800 | 85500 | 115 |
| 274 | 20231207 | 141400 | 11668209300 | 85800 | 85700 | 85800 | 85600 | 157 |
| 275 | 20231207 | 141300 | 11654751200 | 85700 | 85700 | 85800 | 85600 | 128 |
| 276 | 20231207 | 141200 | 11643785600 | 85700 | 85700 | 85800 | 85600 | 203 |
| 277 | 20231207 | 141100 | 11626382900 | 85700 | 85800 | 85800 | 85600 | 96 |
| 278 | 20231207 | 141000 | 11618155700 | 85800 | 85700 | 85800 | 85700 | 76 |
| 279 | 20231207 | 140900 | 11611637700 | 85700 | 85700 | 85700 | 85600 | 150 |
| 280 | 20231207 | 140800 | 11598784700 | 85800 | 85900 | 85900 | 85700 | 84 |
| 281 | 20231207 | 140700 | 11591579400 | 85800 | 85500 | 85800 | 85500 | 116 |
| 282 | 20231207 | 140600 | 11581647300 | 85600 | 85500 | 85600 | 85500 | 100 |
| 283 | 20231207 | 140500 | 11573090400 | 85600 | 85600 | 85900 | 85600 | 158 |
| 284 | 20231207 | 140400 | 11559560900 | 85500 | 85700 | 85700 | 85500 | 222 |
| 285 | 20231207 | 140300 | 11540566300 | 85700 | 85900 | 86000 | 85700 | 86 |
| 286 | 20231207 | 140200 | 11533187600 | 85900 | 86000 | 86000 | 85800 | 150 |
| 287 | 20231207 | 140100 | 11520294500 | 85800 | 85800 | 86000 | 85800 | 101 |
| 288 | 20231207 | 140000 | 11511623000 | 85800 | 85800 | 85900 | 85700 | 128 |
| 289 | 20231207 | 135900 | 11500642400 | 85800 | 86000 | 86000 | 85800 | 191 |
| 290 | 20231207 | 135800 | 11484249800 | 85700 | 86000 | 86000 | 85700 | 226 |
| 291 | 20231207 | 135700 | 11464851200 | 86000 | 86000 | 86000 | 85800 | 162 |
| 292 | 20231207 | 135600 | 11450937700 | 86000 | 85900 | 86000 | 85800 | 313 |
| 293 | 20231207 | 135500 | 11424048900 | 85800 | 85700 | 85900 | 85700 | 114 |
| 294 | 20231207 | 135400 | 11414274300 | 85800 | 85900 | 85900 | 85700 | 163 |
| 295 | 20231207 | 135300 | 11400285500 | 85900 | 85800 | 86000 | 85800 | 157 |
| 296 | 20231207 | 135200 | 11386809800 | 85800 | 86000 | 86000 | 85700 | 75 |
| 297 | 20231207 | 135100 | 11380374400 | 85800 | 85800 | 85900 | 85800 | 145 |
| 298 | 20231207 | 135000 | 11367929100 | 85900 | 85800 | 85900 | 85700 | 223 |
| 299 | 20231207 | 134900 | 11348789000 | 85700 | 85800 | 85900 | 85600 | 334 |
| 300 | 20231207 | 134800 | 11320136200 | 85900 | 85800 | 85900 | 85700 | 205 |
| 301 | 20231207 | 134700 | 11302536900 | 85800 | 85600 | 85900 | 85500 | 411 |
| 302 | 20231207 | 134600 | 11267357200 | 85600 | 85800 | 85900 | 85600 | 710 |
| 303 | 20231207 | 134500 | 11206443800 | 85800 | 85800 | 85800 | 85600 | 293 |
| 304 | 20231207 | 134400 | 11181309400 | 85800 | 85900 | 85900 | 85600 | 149 |
| 305 | 20231207 | 134300 | 11168541500 | 85800 | 85800 | 85800 | 85700 | 122 |
| 306 | 20231207 | 134200 | 11158075200 | 85700 | 85800 | 85900 | 85700 | 84 |
| 307 | 20231207 | 134100 | 11150871300 | 85700 | 85700 | 85900 | 85600 | 120 |
| 308 | 20231207 | 134000 | 11140575600 | 85700 | 85800 | 85900 | 85600 | 531 |
| 309 | 20231207 | 133900 | 11095075900 | 85800 | 85900 | 85900 | 85800 | 176 |
| 310 | 20231207 | 133800 | 11079971000 | 85800 | 86000 | 86000 | 85800 | 787 |
| 311 | 20231207 | 133700 | 11012349000 | 86000 | 85900 | 86000 | 85900 | 424 |
| 312 | 20231207 | 133600 | 10975890900 | 86000 | 86100 | 86100 | 85900 | 465 |
| 313 | 20231207 | 133500 | 10935931000 | 86000 | 86000 | 86100 | 85900 | 120 |
| 314 | 20231207 | 133400 | 10925605400 | 86100 | 86000 | 86100 | 85900 | 1065 |
| 315 | 20231207 | 133300 | 10834034900 | 85900 | 86000 | 86000 | 85900 | 144 |
| 316 | 20231207 | 133200 | 10821657400 | 86000 | 86000 | 86000 | 85800 | 60 |
| 317 | 20231207 | 133100 | 10816502300 | 85800 | 85900 | 85900 | 85700 | 471 |
| 318 | 20231207 | 133000 | 10776052200 | 85800 | 85800 | 85900 | 85700 | 122 |
| 319 | 20231207 | 132900 | 10765586500 | 85800 | 85800 | 85800 | 85700 | 191 |
| 320 | 20231207 | 132800 | 10749202300 | 85700 | 85800 | 85900 | 85700 | 73 |
| 321 | 20231207 | 132700 | 10742938600 | 85900 | 85900 | 85900 | 85700 | 114 |
| 322 | 20231207 | 132600 | 10733158000 | 85900 | 85700 | 85900 | 85700 | 284 |
| 323 | 20231207 | 132500 | 10708807100 | 85700 | 85800 | 85900 | 85700 | 429 |
| 324 | 20231207 | 132400 | 10671986600 | 85800 | 85700 | 85800 | 85600 | 186 |
| 325 | 20231207 | 132300 | 10656039700 | 85800 | 85700 | 85800 | 85600 | 63 |
| 326 | 20231207 | 132200 | 10650637800 | 85700 | 85700 | 85800 | 85600 | 156 |
| 327 | 20231207 | 132100 | 10637268500 | 85700 | 85800 | 85800 | 85600 | 91 |
| 328 | 20231207 | 132000 | 10629469600 | 85700 | 85800 | 85800 | 85700 | 46 |
| 329 | 20231207 | 131900 | 10625525800 | 85700 | 85700 | 85800 | 85700 | 148 |
| 330 | 20231207 | 131800 | 10612830600 | 85800 | 85800 | 85900 | 85800 | 64 |
| 331 | 20231207 | 131700 | 10607339000 | 85900 | 85800 | 85900 | 85700 | 153 |
| 332 | 20231207 | 131600 | 10594214300 | 85800 | 85800 | 85800 | 85700 | 80 |
| 333 | 20231207 | 131500 | 10587353600 | 85800 | 85800 | 85900 | 85700 | 152 |
| 334 | 20231207 | 131400 | 10574309100 | 85700 | 85800 | 85800 | 85600 | 133 |
| 335 | 20231207 | 131300 | 10562910700 | 85700 | 85800 | 85800 | 85700 | 72 |
| 336 | 20231207 | 131200 | 10556736800 | 85900 | 86000 | 86000 | 85700 | 372 |
| 337 | 20231207 | 131100 | 10524815200 | 86000 | 85900 | 86000 | 85800 | 395 |
| 338 | 20231207 | 131000 | 10490888300 | 85900 | 85600 | 85900 | 85600 | 862 |
| 339 | 20231207 | 130900 | 10416914100 | 85700 | 85700 | 85700 | 85600 | 223 |
| 340 | 20231207 | 130800 | 10397809700 | 85700 | 85700 | 85700 | 85600 | 88 |
| 341 | 20231207 | 130700 | 10390268400 | 85700 | 85700 | 85900 | 85700 | 351 |
| 342 | 20231207 | 130600 | 10360170200 | 85800 | 85800 | 85800 | 85700 | 169 |
| 343 | 20231207 | 130500 | 10345673000 | 85800 | 85600 | 85800 | 85600 | 428 |
| 344 | 20231207 | 130400 | 10308988300 | 85700 | 85700 | 85800 | 85600 | 58 |
| 345 | 20231207 | 130300 | 10304017600 | 85700 | 85700 | 85700 | 85500 | 223 |
| 346 | 20231207 | 130200 | 10284910600 | 85600 | 85400 | 85600 | 85400 | 610 |
| 347 | 20231207 | 130100 | 10232755900 | 85500 | 85300 | 85500 | 85300 | 219 |
| 348 | 20231207 | 130000 | 10214055900 | 85300 | 85400 | 85400 | 85200 | 153 |
| 349 | 20231207 | 125900 | 10201004800 | 85400 | 85100 | 85400 | 85000 | 179 |
| 350 | 20231207 | 125800 | 10185738800 | 85100 | 85200 | 85200 | 85000 | 76 |
| 351 | 20231207 | 125700 | 10179272400 | 85200 | 85000 | 85300 | 85000 | 34 |
| 352 | 20231207 | 125600 | 10176375600 | 85000 | 84900 | 85100 | 84900 | 144 |
| 353 | 20231207 | 125500 | 10164128400 | 85000 | 85300 | 85300 | 85000 | 55 |
| 354 | 20231207 | 125400 | 10159450300 | 85100 | 85100 | 85100 | 84900 | 98 |
| 355 | 20231207 | 125300 | 10151117400 | 85100 | 84900 | 85100 | 84900 | 37 |
| 356 | 20231207 | 125200 | 10147971000 | 85000 | 85000 | 85300 | 84900 | 961 |
| 357 | 20231207 | 125100 | 10066055600 | 85000 | 85000 | 85100 | 85000 | 80 |
| 358 | 20231207 | 125000 | 10059255500 | 85000 | 85000 | 85100 | 85000 | 141 |
| 359 | 20231207 | 124900 | 10047265500 | 85100 | 85100 | 85100 | 85000 | 42 |
| 360 | 20231207 | 124800 | 10043694800 | 85000 | 85000 | 85100 | 85000 | 225 |
| 361 | 20231207 | 124700 | 10024568100 | 85000 | 85000 | 85200 | 85000 | 433 |
| 362 | 20231207 | 124600 | 9987755100 | 85000 | 85000 | 85100 | 85000 | 57 |
| 363 | 20231207 | 124500 | 9982907900 | 85100 | 85100 | 85200 | 85000 | 71 |
| 364 | 20231207 | 124400 | 9976869400 | 85100 | 85000 | 85200 | 85000 | 59 |
| 365 | 20231207 | 124300 | 9971848300 | 85000 | 85300 | 85300 | 85000 | 154 |
| 366 | 20231207 | 124200 | 9958737200 | 85200 | 85200 | 85300 | 85200 | 132 |
| 367 | 20231207 | 124100 | 9947490000 | 85200 | 85300 | 85300 | 85200 | 130 |
| 368 | 20231207 | 124000 | 9936413700 | 85200 | 85200 | 85300 | 85200 | 63 |
| 369 | 20231207 | 123900 | 9931045800 | 85200 | 85200 | 85300 | 85200 | 79 |
| 370 | 20231207 | 123800 | 9924313900 | 85300 | 85000 | 85400 | 85000 | 351 |
| 371 | 20231207 | 123700 | 9894386000 | 85000 | 85200 | 85200 | 85000 | 284 |
| 372 | 20231207 | 123600 | 9870191300 | 85100 | 85100 | 85100 | 85000 | 78 |
| 373 | 20231207 | 123500 | 9863559000 | 85100 | 85100 | 85100 | 85000 | 171 |
| 374 | 20231207 | 123400 | 9849011400 | 85100 | 85000 | 85100 | 85000 | 94 |
| 375 | 20231207 | 123300 | 9841019100 | 85100 | 85000 | 85100 | 85000 | 105 |
| 376 | 20231207 | 123200 | 9832084400 | 85000 | 85100 | 85100 | 85000 | 96 |
| 377 | 20231207 | 123100 | 9823922500 | 85100 | 85000 | 85100 | 85000 | 127 |
| 378 | 20231207 | 123000 | 9813120200 | 85000 | 85000 | 85200 | 85000 | 45 |
| 379 | 20231207 | 122900 | 9809293000 | 85000 | 85000 | 85200 | 85000 | 94 |
| 380 | 20231207 | 122800 | 9801300800 | 85100 | 85200 | 85200 | 85000 | 123 |
| 381 | 20231207 | 122700 | 9790833500 | 85200 | 85100 | 85200 | 85000 | 104 |
| 382 | 20231207 | 122600 | 9781983400 | 85100 | 84900 | 85100 | 84900 | 247 |
| 383 | 20231207 | 122500 | 9760979100 | 84900 | 84900 | 85000 | 84900 | 64 |
| 384 | 20231207 | 122400 | 9755545200 | 85000 | 84900 | 85000 | 84800 | 703 |
| 385 | 20231207 | 122300 | 9695862800 | 84700 | 84800 | 84800 | 84600 | 214 |
| 386 | 20231207 | 122200 | 9677720700 | 84800 | 84800 | 84900 | 84800 | 113 |
| 387 | 20231207 | 122100 | 9668127700 | 84800 | 84800 | 84800 | 84600 | 335 |
| 388 | 20231207 | 122000 | 9639764400 | 84800 | 84800 | 84900 | 84600 | 60 |
| 389 | 20231207 | 121900 | 9634681700 | 84800 | 84700 | 84900 | 84700 | 173 |
| 390 | 20231207 | 121800 | 9620020600 | 84700 | 84800 | 84900 | 84600 | 279 |
| 391 | 20231207 | 121700 | 9596348000 | 84600 | 84700 | 84800 | 84500 | 185 |
| 392 | 20231207 | 121600 | 9580684600 | 84500 | 84700 | 84800 | 84500 | 1672 |
| 393 | 20231207 | 121500 | 9439200100 | 84700 | 84800 | 84800 | 84700 | 109 |
| 394 | 20231207 | 121400 | 9429962300 | 84800 | 84700 | 84900 | 84700 | 334 |
| 395 | 20231207 | 121300 | 9401639000 | 84700 | 84800 | 84800 | 84600 | 545 |
| 396 | 20231207 | 121200 | 9355483200 | 84800 | 84800 | 84900 | 84600 | 279 |
| 397 | 20231207 | 121100 | 9331833800 | 84800 | 84800 | 84900 | 84700 | 359 |
| 398 | 20231207 | 121000 | 9301413100 | 84800 | 84900 | 85000 | 84800 | 293 |
| 399 | 20231207 | 120900 | 9276524700 | 85000 | 85000 | 85100 | 84900 | 262 |
| 400 | 20231207 | 120800 | 9254253500 | 85000 | 85000 | 85000 | 84900 | 242 |
| 401 | 20231207 | 120700 | 9233683600 | 85000 | 85000 | 85100 | 85000 | 84 |
| 402 | 20231207 | 120600 | 9226543500 | 85100 | 85000 | 85100 | 84900 | 200 |
| 403 | 20231207 | 120500 | 9209541600 | 85000 | 85000 | 85100 | 85000 | 309 |
| 404 | 20231207 | 120400 | 9183272700 | 85000 | 85100 | 85100 | 84800 | 90 |
| 405 | 20231207 | 120300 | 9175628300 | 85100 | 85000 | 85100 | 85000 | 85 |
| 406 | 20231207 | 120200 | 9168403100 | 85000 | 84900 | 85000 | 84800 | 250 |
| 407 | 20231207 | 120100 | 9147160300 | 84900 | 84900 | 85000 | 84800 | 221 |
| 408 | 20231207 | 120000 | 9128380800 | 84900 | 85100 | 85100 | 84900 | 505 |
| 409 | 20231207 | 115900 | 9085446300 | 85000 | 85100 | 85200 | 84900 | 80 |
| 410 | 20231207 | 115800 | 9078645900 | 85000 | 85100 | 85200 | 85000 | 497 |
| 411 | 20231207 | 115700 | 9036380400 | 85100 | 85100 | 85200 | 85100 | 119 |
| 412 | 20231207 | 115600 | 9026247400 | 85200 | 85100 | 85300 | 85100 | 203 |
| 413 | 20231207 | 115500 | 9008955700 | 85100 | 85200 | 85300 | 85100 | 290 |
| 414 | 20231207 | 115400 | 8984254200 | 85200 | 85400 | 85400 | 85200 | 253 |
| 415 | 20231207 | 115300 | 8962675300 | 85400 | 85500 | 85500 | 85400 | 149 |
| 416 | 20231207 | 115200 | 8949950500 | 85400 | 85400 | 85500 | 85300 | 123 |
| 417 | 20231207 | 115100 | 8939445100 | 85500 | 85400 | 85500 | 85300 | 14 |
| 418 | 20231207 | 115000 | 8938248600 | 85400 | 85400 | 85400 | 85300 | 233 |
| 419 | 20231207 | 114900 | 8918367700 | 85400 | 85500 | 85600 | 85300 | 456 |
| 420 | 20231207 | 114800 | 8879386900 | 85500 | 85500 | 85600 | 85400 | 278 |
| 421 | 20231207 | 114700 | 8855626200 | 85500 | 85500 | 85600 | 85400 | 620 |
| 422 | 20231207 | 114600 | 8802575800 | 85600 | 85500 | 85700 | 85400 | 141 |
| 423 | 20231207 | 114500 | 8790514400 | 85700 | 85400 | 85700 | 85400 | 456 |
| 424 | 20231207 | 114400 | 8751496500 | 85400 | 85600 | 85700 | 85400 | 343 |
| 425 | 20231207 | 114300 | 8722170700 | 85600 | 85600 | 85700 | 85300 | 846 |
| 426 | 20231207 | 114200 | 8649848000 | 85600 | 85900 | 86000 | 85500 | 1091 |
| 427 | 20231207 | 114100 | 8556303500 | 86000 | 85700 | 86100 | 85400 | 1947 |
| 428 | 20231207 | 114000 | 8389266900 | 85700 | 85200 | 85800 | 85000 | 1218 |
| 429 | 20231207 | 113900 | 8285204300 | 85200 | 85400 | 85400 | 84800 | 676 |
| 430 | 20231207 | 113800 | 8227593400 | 85500 | 84800 | 85500 | 84800 | 4253 |
| 431 | 20231207 | 113700 | 7865037700 | 84800 | 84500 | 85000 | 84300 | 1476 |
| 432 | 20231207 | 113600 | 7739922100 | 84500 | 84400 | 84500 | 84300 | 30 |
| 433 | 20231207 | 113500 | 7737390100 | 84300 | 84300 | 84500 | 84300 | 129 |
| 434 | 20231207 | 113400 | 7726506700 | 84400 | 84400 | 84400 | 84300 | 191 |
| 435 | 20231207 | 113300 | 7710389700 | 84400 | 84400 | 84400 | 84300 | 125 |
| 436 | 20231207 | 113200 | 7699845200 | 84400 | 84400 | 84500 | 84400 | 63 |
| 437 | 20231207 | 113100 | 7694527700 | 84400 | 84500 | 84500 | 84400 | 62 |
| 438 | 20231207 | 113000 | 7689294200 | 84500 | 84400 | 84500 | 84300 | 191 |
| 439 | 20231207 | 112900 | 7673173100 | 84300 | 84500 | 84500 | 84300 | 147 |
| 440 | 20231207 | 112800 | 7660768600 | 84500 | 84400 | 84500 | 84400 | 32 |
| 441 | 20231207 | 112700 | 7658067500 | 84400 | 84400 | 84500 | 84400 | 83 |
| 442 | 20231207 | 112600 | 7651061900 | 84400 | 84400 | 84500 | 84300 | 391 |
| 443 | 20231207 | 112500 | 7618087200 | 84400 | 84400 | 84400 | 84300 | 76 |
| 444 | 20231207 | 112400 | 7611677100 | 84400 | 84500 | 84500 | 84300 | 34 |
| 445 | 20231207 | 112300 | 7608807400 | 84400 | 84400 | 84500 | 84300 | 333 |
| 446 | 20231207 | 112200 | 7580725200 | 84500 | 84500 | 84700 | 84400 | 426 |
| 447 | 20231207 | 112100 | 7544663500 | 84500 | 84300 | 84500 | 84300 | 137 |
| 448 | 20231207 | 112000 | 7533106700 | 84300 | 84400 | 84500 | 84300 | 108 |
| 449 | 20231207 | 111900 | 7523991200 | 84400 | 84600 | 84600 | 84300 | 1080 |
| 450 | 20231207 | 111800 | 7432847500 | 84500 | 84500 | 84700 | 84500 | 327 |
| 451 | 20231207 | 111700 | 7405201300 | 84500 | 84600 | 84700 | 84500 | 185 |
| 452 | 20231207 | 111600 | 7389559200 | 84600 | 84600 | 84600 | 84500 | 10 |
| 453 | 20231207 | 111500 | 7388713700 | 84600 | 84600 | 84700 | 84500 | 366 |
| 454 | 20231207 | 111400 | 7357755400 | 84600 | 84600 | 84600 | 84500 | 116 |
| 455 | 20231207 | 111300 | 7347950200 | 84500 | 84600 | 84600 | 84500 | 99 |
| 456 | 20231207 | 111200 | 7339584100 | 84600 | 84500 | 84600 | 84500 | 145 |
| 457 | 20231207 | 111100 | 7327317500 | 84600 | 84600 | 84700 | 84500 | 184 |
| 458 | 20231207 | 111000 | 7311746600 | 84600 | 84300 | 84600 | 84300 | 526 |
| 459 | 20231207 | 110900 | 7267348600 | 84300 | 84400 | 84400 | 84300 | 50 |
| 460 | 20231207 | 110800 | 7263131500 | 84300 | 84400 | 84400 | 84300 | 37 |
| 461 | 20231207 | 110700 | 7260011900 | 84300 | 84400 | 84400 | 84300 | 204 |
| 462 | 20231207 | 110600 | 7242800000 | 84400 | 84300 | 84400 | 84300 | 64 |
| 463 | 20231207 | 110500 | 7237404400 | 84400 | 84300 | 84400 | 84300 | 26 |
| 464 | 20231207 | 110400 | 7235212100 | 84300 | 84200 | 84400 | 84100 | 417 |
| 465 | 20231207 | 110300 | 7200092100 | 84100 | 84200 | 84200 | 84100 | 127 |
| 466 | 20231207 | 110200 | 7189402000 | 84200 | 84200 | 84200 | 84100 | 303 |
| 467 | 20231207 | 110100 | 7163897400 | 84200 | 84200 | 84200 | 84100 | 118 |
| 468 | 20231207 | 110000 | 7153964000 | 84200 | 84100 | 84200 | 84100 | 606 |
| 469 | 20231207 | 105900 | 7102947000 | 84100 | 84200 | 84200 | 84100 | 399 |
| 470 | 20231207 | 105800 | 7069364400 | 84200 | 84200 | 84300 | 84100 | 2208 |
| 471 | 20231207 | 105700 | 6883454100 | 84300 | 84300 | 84300 | 84200 | 228 |
| 472 | 20231207 | 105600 | 6864234300 | 84300 | 84300 | 84300 | 84200 | 1637 |
| 473 | 20231207 | 105500 | 6726279600 | 84300 | 84400 | 84400 | 84300 | 246 |
| 474 | 20231207 | 105400 | 6705541600 | 84300 | 84400 | 84500 | 84300 | 1064 |
| 475 | 20231207 | 105300 | 6615775700 | 84400 | 84600 | 84600 | 84400 | 50 |
| 476 | 20231207 | 105200 | 6611552200 | 84600 | 84500 | 84600 | 84400 | 274 |
| 477 | 20231207 | 105100 | 6588395100 | 84500 | 84500 | 84700 | 84500 | 117 |
| 478 | 20231207 | 105000 | 6578503900 | 84400 | 84400 | 84600 | 84400 | 359 |
| 479 | 20231207 | 104900 | 6548181100 | 84400 | 84600 | 84600 | 84400 | 759 |
| 480 | 20231207 | 104800 | 6484073100 | 84600 | 84600 | 84600 | 84500 | 136 |
| 481 | 20231207 | 104700 | 6472570400 | 84500 | 84500 | 84600 | 84500 | 110 |
| 482 | 20231207 | 104600 | 6463271800 | 84600 | 84500 | 84600 | 84500 | 426 |
| 483 | 20231207 | 104500 | 6427259800 | 84600 | 84500 | 84600 | 84500 | 149 |
| 484 | 20231207 | 104400 | 6414659000 | 84500 | 84600 | 84600 | 84500 | 272 |
| 485 | 20231207 | 104300 | 6391649800 | 84500 | 84500 | 84600 | 84500 | 157 |
| 486 | 20231207 | 104200 | 6378382800 | 84600 | 84600 | 84600 | 84500 | 39 |
| 487 | 20231207 | 104100 | 6375086200 | 84400 | 84500 | 84600 | 84400 | 497 |
| 488 | 20231207 | 104000 | 6333093100 | 84400 | 84500 | 84500 | 84400 | 219 |
| 489 | 20231207 | 103900 | 6314598300 | 84500 | 84400 | 84500 | 84400 | 113 |
| 490 | 20231207 | 103800 | 6305055000 | 84500 | 84600 | 84600 | 84500 | 329 |
| 491 | 20231207 | 103700 | 6277252600 | 84400 | 84400 | 84600 | 84400 | 814 |
| 492 | 20231207 | 103600 | 6208537400 | 84400 | 84800 | 84800 | 84400 | 1602 |
| 493 | 20231207 | 103500 | 6073078400 | 84800 | 84700 | 84800 | 84700 | 208 |
| 494 | 20231207 | 103400 | 6055444900 | 84700 | 84600 | 84700 | 84500 | 528 |
| 495 | 20231207 | 103300 | 6010755700 | 84600 | 84600 | 84600 | 84600 | 328 |
| 496 | 20231207 | 103200 | 5983006900 | 84500 | 84500 | 84600 | 84500 | 449 |
| 497 | 20231207 | 103100 | 5945050200 | 84500 | 84400 | 84500 | 84300 | 332 |
| 498 | 20231207 | 103000 | 5917026900 | 84400 | 84400 | 84500 | 84300 | 806 |
| 499 | 20231207 | 102900 | 5849000700 | 84400 | 84500 | 84600 | 84400 | 2932 |
| 500 | 20231207 | 102800 | 5601368600 | 84600 | 84600 | 84600 | 84500 | 1159 |
| 501 | 20231207 | 102700 | 5503406100 | 84600 | 84700 | 84800 | 84600 | 2713 |
| 502 | 20231207 | 102600 | 5273715900 | 84700 | 84800 | 84800 | 84700 | 369 |
| 503 | 20231207 | 102500 | 5242450700 | 84800 | 84800 | 84800 | 84700 | 589 |
| 504 | 20231207 | 102400 | 5192525100 | 84700 | 84900 | 84900 | 84700 | 529 |
| 505 | 20231207 | 102300 | 5147668200 | 84900 | 84900 | 84900 | 84800 | 326 |
| 506 | 20231207 | 102200 | 5120006300 | 84900 | 85000 | 85000 | 84800 | 1102 |
| 507 | 20231207 | 102100 | 5026468300 | 85000 | 85000 | 85000 | 84900 | 464 |
| 508 | 20231207 | 102000 | 4987033300 | 85000 | 84900 | 85000 | 84900 | 123 |
| 509 | 20231207 | 101900 | 4976586700 | 85000 | 84900 | 85000 | 84900 | 464 |
| 510 | 20231207 | 101800 | 4937187200 | 84900 | 84900 | 84900 | 84800 | 355 |
| 511 | 20231207 | 101700 | 4907063600 | 84900 | 84900 | 85000 | 84800 | 1581 |
| 512 | 20231207 | 101600 | 4772920200 | 85000 | 84900 | 85100 | 84900 | 165 |
| 513 | 20231207 | 101500 | 4758895100 | 84900 | 85200 | 85300 | 84900 | 4232 |
| 514 | 20231207 | 101400 | 4398973200 | 85200 | 85200 | 85200 | 85100 | 135 |
| 515 | 20231207 | 101300 | 4387481900 | 85200 | 85300 | 85300 | 85100 | 647 |
| 516 | 20231207 | 101200 | 4332368900 | 85200 | 85200 | 85300 | 85100 | 305 |
| 517 | 20231207 | 101100 | 4306384200 | 85200 | 85100 | 85200 | 85100 | 1030 |
| 518 | 20231207 | 101000 | 4218723800 | 85100 | 85200 | 85200 | 85100 | 379 |
| 519 | 20231207 | 100900 | 4186434300 | 85200 | 85200 | 85200 | 85100 | 529 |
| 520 | 20231207 | 100800 | 4141382200 | 85200 | 85200 | 85200 | 85100 | 534 |
| 521 | 20231207 | 100700 | 4095888500 | 85200 | 85300 | 85300 | 85100 | 296 |
| 522 | 20231207 | 100600 | 4070671700 | 85200 | 85200 | 85200 | 85200 | 545 |
| 523 | 20231207 | 100500 | 4024237700 | 85200 | 85200 | 85300 | 85100 | 1096 |
| 524 | 20231207 | 100400 | 3930866400 | 85200 | 85400 | 85400 | 85200 | 3678 |
| 525 | 20231207 | 100300 | 3617127900 | 85500 | 85500 | 85600 | 85500 | 1022 |
| 526 | 20231207 | 100200 | 3529739900 | 85600 | 85500 | 85600 | 85500 | 674 |
| 527 | 20231207 | 100100 | 3472101400 | 85500 | 85600 | 85600 | 85500 | 928 |
| 528 | 20231207 | 100000 | 3392753300 | 85500 | 85600 | 85600 | 85500 | 33 |
| 529 | 20231207 | 095900 | 3389931100 | 85500 | 85500 | 85600 | 85500 | 841 |
| 530 | 20231207 | 095800 | 3318024900 | 85600 | 85500 | 85600 | 85500 | 1589 |
| 531 | 20231207 | 095700 | 3182158200 | 85600 | 85600 | 85700 | 85500 | 270 |
| 532 | 20231207 | 095600 | 3159054100 | 85600 | 85600 | 85700 | 85600 | 273 |
| 533 | 20231207 | 095500 | 3135685200 | 85600 | 85600 | 85600 | 85500 | 201 |
| 534 | 20231207 | 095400 | 3118480000 | 85600 | 85800 | 85800 | 85500 | 1002 |
| 535 | 20231207 | 095300 | 3032695600 | 85800 | 85600 | 85800 | 85600 | 234 |
| 536 | 20231207 | 095200 | 3012650000 | 85600 | 85700 | 85700 | 85600 | 790 |
| 537 | 20231207 | 095100 | 2945010600 | 85700 | 85800 | 85800 | 85600 | 580 |
| 538 | 20231207 | 095000 | 2895306100 | 85700 | 85700 | 85800 | 85700 | 285 |
| 539 | 20231207 | 094900 | 2870880300 | 85700 | 85900 | 85900 | 85700 | 515 |
| 540 | 20231207 | 094800 | 2826709500 | 85800 | 85800 | 85900 | 85800 | 89 |
| 541 | 20231207 | 094700 | 2819072300 | 85800 | 85800 | 85800 | 85700 | 553 |
| 542 | 20231207 | 094600 | 2771635500 | 85800 | 85800 | 85900 | 85700 | 595 |
| 543 | 20231207 | 094500 | 2720573200 | 85800 | 85900 | 85900 | 85800 | 47 |
| 544 | 20231207 | 094400 | 2716538900 | 85900 | 85900 | 85900 | 85800 | 393 |
| 545 | 20231207 | 094300 | 2682811500 | 85900 | 86000 | 86000 | 85800 | 142 |
| 546 | 20231207 | 094200 | 2670619200 | 85800 | 86000 | 86000 | 85800 | 653 |
| 547 | 20231207 | 094100 | 2614526500 | 86000 | 85900 | 86000 | 85900 | 605 |
| 548 | 20231207 | 094000 | 2562501600 | 85900 | 86000 | 86000 | 85900 | 409 |
| 549 | 20231207 | 093900 | 2527328900 | 86000 | 86000 | 86000 | 85900 | 100 |
| 550 | 20231207 | 093800 | 2518737400 | 86000 | 86000 | 86000 | 85900 | 28 |
| 551 | 20231207 | 093700 | 2516331000 | 85900 | 86000 | 86000 | 85900 | 124 |
| 552 | 20231207 | 093600 | 2505668900 | 86000 | 85800 | 86000 | 85800 | 954 |
| 553 | 20231207 | 093500 | 2423755800 | 85900 | 85900 | 85900 | 85800 | 85 |
| 554 | 20231207 | 093400 | 2416456500 | 85800 | 85700 | 85800 | 85700 | 709 |
| 555 | 20231207 | 093300 | 2355654400 | 85800 | 85800 | 85800 | 85700 | 962 |
| 556 | 20231207 | 093200 | 2273162000 | 85800 | 85800 | 85900 | 85800 | 142 |
| 557 | 20231207 | 093100 | 2260977200 | 85800 | 85900 | 85900 | 85800 | 990 |
| 558 | 20231207 | 093000 | 2175975500 | 86000 | 85900 | 86000 | 85900 | 156 |
| 559 | 20231207 | 092900 | 2162574000 | 85900 | 86200 | 86200 | 85900 | 1087 |
| 560 | 20231207 | 092800 | 2069045200 | 86100 | 86200 | 86400 | 86100 | 281 |
| 561 | 20231207 | 092700 | 2044807100 | 86100 | 86100 | 86300 | 86100 | 2430 |
| 562 | 20231207 | 092600 | 1835344400 | 86100 | 86100 | 86100 | 86000 | 286 |
| 563 | 20231207 | 092500 | 1810723900 | 86100 | 86300 | 86400 | 86000 | 518 |
| 564 | 20231207 | 092400 | 1766098600 | 86200 | 86300 | 86300 | 86200 | 113 |
| 565 | 20231207 | 092300 | 1756352200 | 86300 | 86400 | 86400 | 86300 | 51 |
| 566 | 20231207 | 092200 | 1751950600 | 86400 | 86300 | 86400 | 86300 | 22 |
| 567 | 20231207 | 092100 | 1750051800 | 86500 | 86300 | 86500 | 86100 | 2593 |
| 568 | 20231207 | 092000 | 1526618800 | 86400 | 86600 | 86600 | 86400 | 783 |
| 569 | 20231207 | 091900 | 1458920500 | 86600 | 86600 | 86800 | 86600 | 96 |
| 570 | 20231207 | 091800 | 1450604100 | 86500 | 86500 | 86600 | 86500 | 229 |
| 571 | 20231207 | 091700 | 1430787600 | 86500 | 86500 | 86500 | 86400 | 121 |
| 572 | 20231207 | 091600 | 1420321500 | 86500 | 86600 | 86700 | 86400 | 587 |
| 573 | 20231207 | 091500 | 1369540200 | 86600 | 86600 | 86600 | 86400 | 404 |
| 574 | 20231207 | 091400 | 1334615600 | 86600 | 86600 | 86600 | 86400 | 379 |
| 575 | 20231207 | 091300 | 1301828700 | 86700 | 86700 | 86700 | 86400 | 1078 |
| 576 | 20231207 | 091200 | 1208562600 | 86700 | 86900 | 86900 | 86700 | 356 |
| 577 | 20231207 | 091100 | 1177686400 | 86800 | 86700 | 87000 | 86700 | 212 |
| 578 | 20231207 | 091000 | 1159283600 | 86800 | 87200 | 87300 | 86800 | 3406 |
| 579 | 20231207 | 090900 | 863029800 | 87300 | 87400 | 87600 | 87200 | 795 |
| 580 | 20231207 | 090800 | 793622400 | 87400 | 87500 | 87500 | 87400 | 1085 |
| 581 | 20231207 | 090700 | 698756300 | 87500 | 87700 | 87800 | 87400 | 898 |
| 582 | 20231207 | 090600 | 620154700 | 87800 | 87900 | 88200 | 87700 | 1582 |
| 583 | 20231207 | 090500 | 481060300 | 87800 | 87300 | 87800 | 87300 | 1188 |
| 584 | 20231207 | 090400 | 376918400 | 87300 | 87400 | 87600 | 87300 | 451 |
| 585 | 20231207 | 090300 | 337504100 | 87400 | 87500 | 87500 | 87300 | 637 |
| 586 | 20231207 | 090200 | 281809500 | 87600 | 87400 | 87700 | 87300 | 1092 |
| 587 | 20231207 | 090100 | 186239000 | 87300 | 87500 | 87500 | 87200 | 261 |
| 588 | 20231207 | 090000 | 163421500 | 87000 | 87200 | 87400 | 87000 | 1743 |