33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 191600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 13298 |
| 3 | 20231204 | 191500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 4 | 20231204 | 191400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 5 | 20231204 | 191300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 6 | 20231204 | 191200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 7 | 20231204 | 191100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 8 | 20231204 | 191000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 9 | 20231204 | 190900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 10 | 20231204 | 190800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 11 | 20231204 | 190700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 12 | 20231204 | 190600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 13 | 20231204 | 190500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 14 | 20231204 | 190400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 15 | 20231204 | 190300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 16 | 20231204 | 190200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 17 | 20231204 | 190100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 18 | 20231204 | 190000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 19 | 20231204 | 185900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 20 | 20231204 | 185800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 21 | 20231204 | 185700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 22 | 20231204 | 185600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 23 | 20231204 | 185500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 24 | 20231204 | 185400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 25 | 20231204 | 185300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 26 | 20231204 | 185200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 27 | 20231204 | 185100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 28 | 20231204 | 185000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 29 | 20231204 | 184900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 30 | 20231204 | 184800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 31 | 20231204 | 184700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 32 | 20231204 | 184600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 13298 |
| 33 | 20231204 | 184500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 34 | 20231204 | 184400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 35 | 20231204 | 184300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 36 | 20231204 | 184200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 37 | 20231204 | 184100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 38 | 20231204 | 184000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 39 | 20231204 | 183900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 40 | 20231204 | 183800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 41 | 20231204 | 183700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 42 | 20231204 | 183600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 43 | 20231204 | 183500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 44 | 20231204 | 183400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 45 | 20231204 | 183300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 46 | 20231204 | 183200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 47 | 20231204 | 183100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 48 | 20231204 | 183000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 49 | 20231204 | 182900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 50 | 20231204 | 182800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 51 | 20231204 | 182700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 52 | 20231204 | 182600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 53 | 20231204 | 182500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 54 | 20231204 | 182400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 55 | 20231204 | 182300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 56 | 20231204 | 182200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 57 | 20231204 | 182100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 58 | 20231204 | 182000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 59 | 20231204 | 181900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 60 | 20231204 | 181800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 61 | 20231204 | 181700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 62 | 20231204 | 181600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 13298 |
| 63 | 20231204 | 181500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 64 | 20231204 | 181400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 65 | 20231204 | 181300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 66 | 20231204 | 181200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 67 | 20231204 | 181100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 68 | 20231204 | 181000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 69 | 20231204 | 180900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 70 | 20231204 | 180800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 71 | 20231204 | 180700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 72 | 20231204 | 180600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 73 | 20231204 | 180500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 74 | 20231204 | 180400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 75 | 20231204 | 180300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 76 | 20231204 | 180200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 77 | 20231204 | 180100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 78 | 20231204 | 180000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 79 | 20231204 | 175900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 80 | 20231204 | 175800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 81 | 20231204 | 175700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 82 | 20231204 | 175600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 83 | 20231204 | 175500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 84 | 20231204 | 175400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 85 | 20231204 | 175300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 86 | 20231204 | 175200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 87 | 20231204 | 175100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 88 | 20231204 | 175000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 89 | 20231204 | 174900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 90 | 20231204 | 174800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 91 | 20231204 | 174700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 92 | 20231204 | 174600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 13298 |
| 93 | 20231204 | 174500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 94 | 20231204 | 174400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 95 | 20231204 | 174300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 96 | 20231204 | 174200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 97 | 20231204 | 174100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 98 | 20231204 | 174000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 99 | 20231204 | 173900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 100 | 20231204 | 173800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 101 | 20231204 | 173700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 102 | 20231204 | 173600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 103 | 20231204 | 173500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 104 | 20231204 | 173400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 105 | 20231204 | 173300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 106 | 20231204 | 173200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 107 | 20231204 | 173100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 108 | 20231204 | 173000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 109 | 20231204 | 172900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 110 | 20231204 | 172800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 111 | 20231204 | 172700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 112 | 20231204 | 172600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 113 | 20231204 | 172500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 114 | 20231204 | 172400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 115 | 20231204 | 172300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 116 | 20231204 | 172200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 117 | 20231204 | 172100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 118 | 20231204 | 172000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 119 | 20231204 | 171900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 120 | 20231204 | 171800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 121 | 20231204 | 171700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 122 | 20231204 | 171600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 13298 |
| 123 | 20231204 | 171500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 124 | 20231204 | 171400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 125 | 20231204 | 171300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 126 | 20231204 | 171200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 127 | 20231204 | 171100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 128 | 20231204 | 171000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 129 | 20231204 | 170900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 130 | 20231204 | 170800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 131 | 20231204 | 170700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 132 | 20231204 | 170600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 133 | 20231204 | 170500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 134 | 20231204 | 170400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 135 | 20231204 | 170300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 136 | 20231204 | 170200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 137 | 20231204 | 170100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 138 | 20231204 | 170000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 139 | 20231204 | 165900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 140 | 20231204 | 165800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 141 | 20231204 | 165700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 142 | 20231204 | 165600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 143 | 20231204 | 165500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 144 | 20231204 | 165400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 145 | 20231204 | 165300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 146 | 20231204 | 165200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 147 | 20231204 | 165100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 148 | 20231204 | 165000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 149 | 20231204 | 164900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 150 | 20231204 | 164800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 151 | 20231204 | 164700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 152 | 20231204 | 164600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 13298 |
| 153 | 20231204 | 164500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 154 | 20231204 | 164400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 155 | 20231204 | 164300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 156 | 20231204 | 164200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 157 | 20231204 | 164100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 158 | 20231204 | 164000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 159 | 20231204 | 163900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 160 | 20231204 | 163800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 161 | 20231204 | 163700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 162 | 20231204 | 163600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 163 | 20231204 | 163500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 164 | 20231204 | 163400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 165 | 20231204 | 163300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 166 | 20231204 | 163200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 167 | 20231204 | 163100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 168 | 20231204 | 163000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 169 | 20231204 | 162900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 170 | 20231204 | 162800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 171 | 20231204 | 162700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 172 | 20231204 | 162600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 173 | 20231204 | 162500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 174 | 20231204 | 162400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 175 | 20231204 | 162300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 176 | 20231204 | 162200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 177 | 20231204 | 162100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 178 | 20231204 | 162000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 179 | 20231204 | 161900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 180 | 20231204 | 161800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 181 | 20231204 | 161700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 182 | 20231204 | 161600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 13298 |
| 183 | 20231204 | 161500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 184 | 20231204 | 161400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 185 | 20231204 | 161300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 186 | 20231204 | 161200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 187 | 20231204 | 161100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 188 | 20231204 | 161000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 189 | 20231204 | 160900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 190 | 20231204 | 160800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 191 | 20231204 | 160700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 192 | 20231204 | 160600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 193 | 20231204 | 160500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 194 | 20231204 | 160400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 195 | 20231204 | 160300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 196 | 20231204 | 160200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 197 | 20231204 | 160100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 198 | 20231204 | 160000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 199 | 20231204 | 155900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 200 | 20231204 | 155800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 201 | 20231204 | 155700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 202 | 20231204 | 155600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 203 | 20231204 | 155500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 204 | 20231204 | 155400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 205 | 20231204 | 155300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 206 | 20231204 | 155200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 207 | 20231204 | 155100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 208 | 20231204 | 155000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 209 | 20231204 | 154900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 210 | 20231204 | 154800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 211 | 20231204 | 154700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 212 | 20231204 | 154600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 13298 |
| 213 | 20231204 | 154500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 214 | 20231204 | 154400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 215 | 20231204 | 154300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 216 | 20231204 | 154200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 217 | 20231204 | 154100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 218 | 20231204 | 154000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 219 | 20231204 | 153900 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 220 | 20231204 | 153800 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 221 | 20231204 | 153700 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 222 | 20231204 | 153600 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 223 | 20231204 | 153500 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 224 | 20231204 | 153400 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 225 | 20231204 | 153300 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 226 | 20231204 | 153200 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 227 | 20231204 | 153100 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 0 |
| 228 | 20231204 | 153000 | 33579619500 | 92400 | 92400 | 92400 | 92400 | 13298 |
| 229 | 20231204 | 152900 | 32350884300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 230 | 20231204 | 152800 | 32350884300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 231 | 20231204 | 152700 | 32350884300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 232 | 20231204 | 152600 | 32350884300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 233 | 20231204 | 152500 | 32350884300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 234 | 20231204 | 152400 | 32350884300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 235 | 20231204 | 152300 | 32350884300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 236 | 20231204 | 152200 | 32350884300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 237 | 20231204 | 152100 | 32350884300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 238 | 20231204 | 152000 | 32350884300 | 92300 | 92300 | 92300 | 92300 | 0 |
| 239 | 20231204 | 151900 | 32350884300 | 92300 | 92300 | 92400 | 92300 | 797 |
| 240 | 20231204 | 151800 | 32277279700 | 92400 | 92300 | 92400 | 92200 | 1104 |
| 241 | 20231204 | 151700 | 32175356200 | 92300 | 92300 | 92300 | 92200 | 1187 |
| 242 | 20231204 | 151600 | 32065822900 | 92300 | 92200 | 92300 | 92100 | 1694 |
| 243 | 20231204 | 151500 | 31909629500 | 92100 | 92100 | 92200 | 92100 | 795 |
| 244 | 20231204 | 151400 | 31836376500 | 92200 | 92100 | 92200 | 92100 | 699 |
| 245 | 20231204 | 151300 | 31771976800 | 92100 | 92200 | 92200 | 92100 | 438 |
| 246 | 20231204 | 151200 | 31731628400 | 92200 | 92200 | 92200 | 92100 | 711 |
| 247 | 20231204 | 151100 | 31666124900 | 92200 | 92200 | 92200 | 92100 | 1305 |
| 248 | 20231204 | 151000 | 31545822300 | 92200 | 92100 | 92200 | 92100 | 1742 |
| 249 | 20231204 | 150900 | 31385365500 | 92100 | 92100 | 92200 | 92100 | 658 |
| 250 | 20231204 | 150800 | 31324755800 | 92100 | 92200 | 92200 | 92100 | 854 |
| 251 | 20231204 | 150700 | 31246093200 | 92200 | 92100 | 92200 | 92100 | 1595 |
| 252 | 20231204 | 150600 | 31099051200 | 92200 | 92100 | 92200 | 92100 | 2484 |
| 253 | 20231204 | 150500 | 30870255900 | 92100 | 92200 | 92300 | 92100 | 2560 |
| 254 | 20231204 | 150400 | 30634211500 | 92300 | 92200 | 92300 | 92200 | 510 |
| 255 | 20231204 | 150300 | 30587182700 | 92300 | 92300 | 92300 | 92200 | 220 |
| 256 | 20231204 | 150200 | 30566889700 | 92300 | 92300 | 92300 | 92200 | 654 |
| 257 | 20231204 | 150100 | 30506570100 | 92300 | 92200 | 92300 | 92200 | 173 |
| 258 | 20231204 | 150000 | 30490610200 | 92200 | 92200 | 92300 | 92200 | 441 |
| 259 | 20231204 | 145900 | 30449934600 | 92200 | 92300 | 92300 | 92200 | 152 |
| 260 | 20231204 | 145800 | 30435909800 | 92300 | 92300 | 92400 | 92200 | 484 |
| 261 | 20231204 | 145700 | 30391240100 | 92400 | 92300 | 92400 | 92200 | 385 |
| 262 | 20231204 | 145600 | 30355701400 | 92300 | 92400 | 92400 | 92200 | 526 |
| 263 | 20231204 | 145500 | 30307144600 | 92400 | 92300 | 92400 | 92300 | 1005 |
| 264 | 20231204 | 145400 | 30214328800 | 92300 | 92100 | 92400 | 92100 | 1750 |
| 265 | 20231204 | 145300 | 30052917600 | 92200 | 92200 | 92200 | 92100 | 295 |
| 266 | 20231204 | 145200 | 30025733800 | 92100 | 92200 | 92200 | 92100 | 387 |
| 267 | 20231204 | 145100 | 29990085200 | 92100 | 92200 | 92200 | 92100 | 306 |
| 268 | 20231204 | 145000 | 29961892800 | 92200 | 92200 | 92200 | 92100 | 1120 |
| 269 | 20231204 | 144900 | 29858696000 | 92200 | 92100 | 92200 | 92000 | 836 |
| 270 | 20231204 | 144800 | 29781702600 | 92100 | 92100 | 92100 | 92000 | 218 |
| 271 | 20231204 | 144700 | 29761635100 | 92100 | 92100 | 92100 | 92000 | 264 |
| 272 | 20231204 | 144600 | 29737333600 | 92100 | 92100 | 92100 | 92000 | 211 |
| 273 | 20231204 | 144500 | 29717905600 | 92000 | 92000 | 92100 | 92000 | 223 |
| 274 | 20231204 | 144400 | 29697378300 | 92000 | 92000 | 92100 | 92000 | 256 |
| 275 | 20231204 | 144300 | 29673820600 | 92100 | 92000 | 92100 | 92000 | 182 |
| 276 | 20231204 | 144200 | 29657066500 | 92000 | 92200 | 92200 | 92000 | 2322 |
| 277 | 20231204 | 144100 | 29443104900 | 92200 | 92200 | 92200 | 92100 | 337 |
| 278 | 20231204 | 144000 | 29412045600 | 92200 | 92200 | 92300 | 92100 | 575 |
| 279 | 20231204 | 143900 | 29359033400 | 92200 | 92300 | 92300 | 92100 | 588 |
| 280 | 20231204 | 143800 | 29304823800 | 92200 | 92200 | 92300 | 92200 | 108 |
| 281 | 20231204 | 143700 | 29294860300 | 92200 | 92100 | 92200 | 92000 | 802 |
| 282 | 20231204 | 143600 | 29220963600 | 92100 | 92000 | 92100 | 92000 | 1451 |
| 283 | 20231204 | 143500 | 29087457300 | 92000 | 92000 | 92000 | 91900 | 451 |
| 284 | 20231204 | 143400 | 29045967900 | 91900 | 91900 | 92000 | 91900 | 861 |
| 285 | 20231204 | 143300 | 28966818700 | 91900 | 92000 | 92000 | 91900 | 2431 |
| 286 | 20231204 | 143200 | 28743257000 | 92000 | 92000 | 92000 | 91900 | 170 |
| 287 | 20231204 | 143100 | 28727623100 | 92000 | 91900 | 92000 | 91900 | 329 |
| 288 | 20231204 | 143000 | 28697363000 | 91900 | 91900 | 92000 | 91800 | 424 |
| 289 | 20231204 | 142900 | 28658387800 | 91900 | 91900 | 92000 | 91800 | 1428 |
| 290 | 20231204 | 142800 | 28527153700 | 91900 | 91900 | 92000 | 91800 | 2737 |
| 291 | 20231204 | 142700 | 28275721700 | 91800 | 91900 | 92000 | 91800 | 1777 |
| 292 | 20231204 | 142600 | 28112430400 | 91900 | 92300 | 92300 | 91900 | 29587 |
| 293 | 20231204 | 142500 | 25388857700 | 92200 | 92300 | 92300 | 92200 | 430 |
| 294 | 20231204 | 142400 | 25349207100 | 92300 | 92300 | 92300 | 92200 | 666 |
| 295 | 20231204 | 142300 | 25287791200 | 92300 | 92200 | 92300 | 92200 | 311 |
| 296 | 20231204 | 142200 | 25259100200 | 92300 | 92300 | 92300 | 92200 | 302 |
| 297 | 20231204 | 142100 | 25231229700 | 92300 | 92300 | 92300 | 92200 | 356 |
| 298 | 20231204 | 142000 | 25198397200 | 92300 | 92400 | 92400 | 92200 | 1777 |
| 299 | 20231204 | 141900 | 25034382700 | 92300 | 92400 | 92400 | 92200 | 1598 |
| 300 | 20231204 | 141800 | 24886886200 | 92300 | 92300 | 92400 | 92300 | 884 |
| 301 | 20231204 | 141700 | 24805286000 | 92300 | 92400 | 92400 | 92300 | 248 |
| 302 | 20231204 | 141600 | 24782389700 | 92400 | 92400 | 92400 | 92300 | 562 |
| 303 | 20231204 | 141500 | 24730512200 | 92400 | 92300 | 92400 | 92300 | 683 |
| 304 | 20231204 | 141400 | 24667461900 | 92400 | 92400 | 92400 | 92300 | 233 |
| 305 | 20231204 | 141300 | 24645942600 | 92400 | 92300 | 92400 | 92300 | 659 |
| 306 | 20231204 | 141200 | 24585098200 | 92400 | 92400 | 92400 | 92300 | 522 |
| 307 | 20231204 | 141100 | 24536872000 | 92500 | 92300 | 92500 | 92300 | 91 |
| 308 | 20231204 | 141000 | 24528461800 | 92300 | 92400 | 92500 | 92300 | 566 |
| 309 | 20231204 | 140900 | 24476164600 | 92300 | 92400 | 92500 | 92300 | 422 |
| 310 | 20231204 | 140800 | 24437174300 | 92500 | 92500 | 92500 | 92300 | 356 |
| 311 | 20231204 | 140700 | 24404280400 | 92500 | 92500 | 92500 | 92400 | 420 |
| 312 | 20231204 | 140600 | 24365461600 | 92500 | 92400 | 92500 | 92400 | 156 |
| 313 | 20231204 | 140500 | 24351040400 | 92500 | 92400 | 92500 | 92300 | 531 |
| 314 | 20231204 | 140400 | 24301973300 | 92400 | 92400 | 92500 | 92300 | 648 |
| 315 | 20231204 | 140300 | 24242095500 | 92500 | 92400 | 92500 | 92300 | 199 |
| 316 | 20231204 | 140200 | 24223713400 | 92400 | 92400 | 92400 | 92300 | 671 |
| 317 | 20231204 | 140100 | 24161731900 | 92400 | 92400 | 92400 | 92300 | 522 |
| 318 | 20231204 | 140000 | 24113503500 | 92300 | 92300 | 92400 | 92300 | 473 |
| 319 | 20231204 | 135900 | 24069836500 | 92400 | 92400 | 92500 | 92300 | 666 |
| 320 | 20231204 | 135800 | 24008301000 | 92400 | 92500 | 92500 | 92400 | 274 |
| 321 | 20231204 | 135700 | 23982972300 | 92400 | 92500 | 92500 | 92400 | 434 |
| 322 | 20231204 | 135600 | 23942863400 | 92500 | 92400 | 92500 | 92400 | 201 |
| 323 | 20231204 | 135500 | 23924286800 | 92400 | 92500 | 92500 | 92400 | 182 |
| 324 | 20231204 | 135400 | 23907463500 | 92500 | 92300 | 92500 | 92300 | 2189 |
| 325 | 20231204 | 135300 | 23705179200 | 92400 | 92400 | 92400 | 92300 | 408 |
| 326 | 20231204 | 135200 | 23667516500 | 92400 | 92300 | 92400 | 92300 | 1417 |
| 327 | 20231204 | 135100 | 23536719900 | 92400 | 92400 | 92400 | 92300 | 406 |
| 328 | 20231204 | 135000 | 23499219700 | 92400 | 92400 | 92400 | 92300 | 153 |
| 329 | 20231204 | 134900 | 23485094300 | 92300 | 92400 | 92400 | 92300 | 300 |
| 330 | 20231204 | 134800 | 23457396900 | 92400 | 92300 | 92400 | 92300 | 115 |
| 331 | 20231204 | 134700 | 23446777500 | 92300 | 92400 | 92400 | 92300 | 2598 |
| 332 | 20231204 | 134600 | 23206977500 | 92400 | 92300 | 92400 | 92300 | 558 |
| 333 | 20231204 | 134500 | 23155426300 | 92400 | 92300 | 92400 | 92300 | 693 |
| 334 | 20231204 | 134400 | 23091444200 | 92300 | 92400 | 92400 | 92300 | 134 |
| 335 | 20231204 | 134300 | 23079071200 | 92400 | 92300 | 92400 | 92300 | 523 |
| 336 | 20231204 | 134200 | 23030781000 | 92400 | 92300 | 92400 | 92300 | 736 |
| 337 | 20231204 | 134100 | 22962837800 | 92300 | 92400 | 92400 | 92300 | 280 |
| 338 | 20231204 | 134000 | 22936988700 | 92300 | 92400 | 92400 | 92300 | 174 |
| 339 | 20231204 | 133900 | 22920918400 | 92400 | 92300 | 92400 | 92300 | 336 |
| 340 | 20231204 | 133800 | 22889893800 | 92300 | 92400 | 92500 | 92300 | 596 |
| 341 | 20231204 | 133700 | 22834821900 | 92500 | 92500 | 92500 | 92400 | 604 |
| 342 | 20231204 | 133600 | 22778959900 | 92400 | 92400 | 92500 | 92300 | 383 |
| 343 | 20231204 | 133500 | 22743569200 | 92400 | 92400 | 92500 | 92400 | 390 |
| 344 | 20231204 | 133400 | 22707527700 | 92400 | 92400 | 92500 | 92400 | 331 |
| 345 | 20231204 | 133300 | 22676938000 | 92500 | 92400 | 92500 | 92400 | 188 |
| 346 | 20231204 | 133200 | 22659561200 | 92400 | 92400 | 92500 | 92400 | 129 |
| 347 | 20231204 | 133100 | 22647637100 | 92400 | 92400 | 92500 | 92400 | 253 |
| 348 | 20231204 | 133000 | 22624254300 | 92400 | 92400 | 92500 | 92400 | 250 |
| 349 | 20231204 | 132900 | 22601147100 | 92400 | 92300 | 92500 | 92300 | 65 |
| 350 | 20231204 | 132800 | 22595138200 | 92400 | 92500 | 92600 | 92300 | 378 |
| 351 | 20231204 | 132700 | 22560201400 | 92500 | 92300 | 92600 | 92200 | 2448 |
| 352 | 20231204 | 132600 | 22334065100 | 92300 | 92300 | 92300 | 92200 | 268 |
| 353 | 20231204 | 132500 | 22309342300 | 92200 | 92300 | 92300 | 92200 | 648 |
| 354 | 20231204 | 132400 | 22249580400 | 92300 | 92300 | 92300 | 92200 | 536 |
| 355 | 20231204 | 132300 | 22200115600 | 92300 | 92200 | 92300 | 92200 | 337 |
| 356 | 20231204 | 132200 | 22169030300 | 92200 | 92300 | 92300 | 92200 | 113 |
| 357 | 20231204 | 132100 | 22158607300 | 92300 | 92300 | 92300 | 92200 | 2323 |
| 358 | 20231204 | 132000 | 21944395400 | 92400 | 92300 | 92400 | 92200 | 424 |
| 359 | 20231204 | 131900 | 21905259600 | 92300 | 92400 | 92400 | 92300 | 275 |
| 360 | 20231204 | 131800 | 21879869400 | 92400 | 92200 | 92400 | 92200 | 191 |
| 361 | 20231204 | 131700 | 21862235900 | 92300 | 92200 | 92400 | 92200 | 1444 |
| 362 | 20231204 | 131600 | 21729036300 | 92300 | 92300 | 92300 | 92200 | 201 |
| 363 | 20231204 | 131500 | 21710498800 | 92300 | 92200 | 92300 | 92200 | 1126 |
| 364 | 20231204 | 131400 | 21606678500 | 92200 | 92300 | 92300 | 92200 | 473 |
| 365 | 20231204 | 131300 | 21563062300 | 92200 | 92200 | 92300 | 92200 | 331 |
| 366 | 20231204 | 131200 | 21532540900 | 92300 | 92200 | 92300 | 92200 | 848 |
| 367 | 20231204 | 131100 | 21454351000 | 92200 | 92200 | 92300 | 92100 | 1148 |
| 368 | 20231204 | 131000 | 21348492500 | 92200 | 92300 | 92300 | 92200 | 254 |
| 369 | 20231204 | 130900 | 21325067700 | 92200 | 92300 | 92300 | 92200 | 1272 |
| 370 | 20231204 | 130800 | 21207777000 | 92300 | 92300 | 92300 | 92200 | 555 |
| 371 | 20231204 | 130700 | 21156599600 | 92300 | 92200 | 92300 | 92200 | 539 |
| 372 | 20231204 | 130600 | 21106889000 | 92300 | 92300 | 92400 | 92200 | 216 |
| 373 | 20231204 | 130500 | 21086953900 | 92400 | 92300 | 92400 | 92200 | 590 |
| 374 | 20231204 | 130400 | 21032503900 | 92300 | 92300 | 92400 | 92200 | 838 |
| 375 | 20231204 | 130300 | 20955185500 | 92200 | 92200 | 92300 | 92200 | 346 |
| 376 | 20231204 | 130200 | 20923264300 | 92200 | 92200 | 92300 | 92200 | 255 |
| 377 | 20231204 | 130100 | 20899750100 | 92200 | 92300 | 92300 | 92100 | 1827 |
| 378 | 20231204 | 130000 | 20731268000 | 92200 | 92300 | 92300 | 92200 | 230 |
| 379 | 20231204 | 125900 | 20710049300 | 92200 | 92200 | 92300 | 92100 | 674 |
| 380 | 20231204 | 125800 | 20647901700 | 92200 | 92400 | 92400 | 92100 | 5400 |
| 381 | 20231204 | 125700 | 20149945400 | 92300 | 92500 | 92500 | 92300 | 3286 |
| 382 | 20231204 | 125600 | 19846366700 | 92500 | 92500 | 92600 | 92400 | 469 |
| 383 | 20231204 | 125500 | 19802982900 | 92500 | 92500 | 92600 | 92400 | 2701 |
| 384 | 20231204 | 125400 | 19553125800 | 92500 | 92600 | 92600 | 92500 | 359 |
| 385 | 20231204 | 125300 | 19519904300 | 92600 | 92700 | 92700 | 92500 | 451 |
| 386 | 20231204 | 125200 | 19478150500 | 92700 | 92600 | 92700 | 92600 | 597 |
| 387 | 20231204 | 125100 | 19422864000 | 92600 | 92600 | 92700 | 92500 | 1097 |
| 388 | 20231204 | 125000 | 19321285400 | 92600 | 92600 | 92600 | 92500 | 172 |
| 389 | 20231204 | 124900 | 19305362300 | 92500 | 92600 | 92600 | 92500 | 189 |
| 390 | 20231204 | 124800 | 19287872100 | 92600 | 92500 | 92600 | 92500 | 157 |
| 391 | 20231204 | 124700 | 19273341600 | 92500 | 92600 | 92700 | 92500 | 1113 |
| 392 | 20231204 | 124600 | 19170242400 | 92600 | 92700 | 92700 | 92600 | 155 |
| 393 | 20231204 | 124500 | 19155886700 | 92600 | 92700 | 92700 | 92600 | 113 |
| 394 | 20231204 | 124400 | 19145418300 | 92700 | 92600 | 92700 | 92500 | 514 |
| 395 | 20231204 | 124300 | 19097850000 | 92600 | 92600 | 92800 | 92500 | 2127 |
| 396 | 20231204 | 124200 | 18900874300 | 92700 | 92700 | 92700 | 92600 | 310 |
| 397 | 20231204 | 124100 | 18872141300 | 92700 | 92700 | 92700 | 92600 | 128 |
| 398 | 20231204 | 124000 | 18860285200 | 92700 | 92600 | 92700 | 92600 | 188 |
| 399 | 20231204 | 123900 | 18842872300 | 92600 | 92600 | 92700 | 92500 | 1049 |
| 400 | 20231204 | 123800 | 18745720000 | 92700 | 92600 | 92700 | 92600 | 244 |
| 401 | 20231204 | 123700 | 18723116200 | 92600 | 92600 | 92600 | 92500 | 437 |
| 402 | 20231204 | 123600 | 18682650700 | 92500 | 92600 | 92700 | 92500 | 776 |
| 403 | 20231204 | 123500 | 18610794200 | 92500 | 92600 | 92600 | 92500 | 530 |
| 404 | 20231204 | 123400 | 18561767600 | 92500 | 92500 | 92600 | 92400 | 403 |
| 405 | 20231204 | 123300 | 18524491600 | 92500 | 92400 | 92500 | 92400 | 639 |
| 406 | 20231204 | 123200 | 18465402100 | 92400 | 92400 | 92500 | 92300 | 1961 |
| 407 | 20231204 | 123100 | 18284136300 | 92400 | 92400 | 92400 | 92300 | 560 |
| 408 | 20231204 | 123000 | 18232413400 | 92400 | 92500 | 92500 | 92300 | 2766 |
| 409 | 20231204 | 122900 | 17976964600 | 92400 | 92700 | 92700 | 92400 | 5674 |
| 410 | 20231204 | 122800 | 17451902700 | 92600 | 92800 | 92800 | 92600 | 5574 |
| 411 | 20231204 | 122700 | 16935201200 | 92800 | 92800 | 92900 | 92700 | 714 |
| 412 | 20231204 | 122600 | 16868946800 | 92800 | 92800 | 92800 | 92700 | 212 |
| 413 | 20231204 | 122500 | 16849288600 | 92700 | 92800 | 92800 | 92700 | 268 |
| 414 | 20231204 | 122400 | 16824428700 | 92800 | 92900 | 92900 | 92700 | 745 |
| 415 | 20231204 | 122300 | 16755303700 | 92800 | 92900 | 92900 | 92700 | 664 |
| 416 | 20231204 | 122200 | 16693685400 | 92800 | 92900 | 92900 | 92800 | 345 |
| 417 | 20231204 | 122100 | 16661664200 | 92900 | 92800 | 92900 | 92700 | 429 |
| 418 | 20231204 | 122000 | 16621851500 | 92800 | 92800 | 92800 | 92700 | 611 |
| 419 | 20231204 | 121900 | 16565165400 | 92800 | 92800 | 92900 | 92700 | 4028 |
| 420 | 20231204 | 121800 | 16191371700 | 92900 | 92900 | 92900 | 92800 | 542 |
| 421 | 20231204 | 121700 | 16141067700 | 92900 | 93000 | 93100 | 92800 | 5248 |
| 422 | 20231204 | 121600 | 15653284400 | 93100 | 93100 | 93100 | 93000 | 170 |
| 423 | 20231204 | 121500 | 15637466900 | 93000 | 93100 | 93100 | 93000 | 276 |
| 424 | 20231204 | 121400 | 15611781100 | 93100 | 93000 | 93100 | 93000 | 170 |
| 425 | 20231204 | 121300 | 15595963500 | 93100 | 93000 | 93100 | 93000 | 225 |
| 426 | 20231204 | 121200 | 15575030400 | 93100 | 93100 | 93100 | 93000 | 190 |
| 427 | 20231204 | 121100 | 15557358100 | 93100 | 93100 | 93200 | 93000 | 473 |
| 428 | 20231204 | 121000 | 15513325000 | 93100 | 93200 | 93200 | 93100 | 121 |
| 429 | 20231204 | 120900 | 15502057400 | 93200 | 93000 | 93200 | 93000 | 672 |
| 430 | 20231204 | 120800 | 15439498300 | 93000 | 93000 | 93100 | 93000 | 223 |
| 431 | 20231204 | 120700 | 15418747200 | 93100 | 93100 | 93100 | 93000 | 244 |
| 432 | 20231204 | 120600 | 15396039200 | 93100 | 93100 | 93100 | 93000 | 355 |
| 433 | 20231204 | 120500 | 15363014900 | 93100 | 93000 | 93100 | 93000 | 353 |
| 434 | 20231204 | 120400 | 15330160700 | 93000 | 92900 | 93100 | 92900 | 1505 |
| 435 | 20231204 | 120300 | 15190265000 | 93000 | 93000 | 93000 | 92900 | 315 |
| 436 | 20231204 | 120200 | 15160976300 | 93000 | 93100 | 93100 | 92900 | 7268 |
| 437 | 20231204 | 120100 | 14485057700 | 93100 | 93100 | 93200 | 93100 | 610 |
| 438 | 20231204 | 120000 | 14428265100 | 93100 | 93200 | 93200 | 93100 | 256 |
| 439 | 20231204 | 115900 | 14404428000 | 93100 | 93200 | 93200 | 93100 | 201 |
| 440 | 20231204 | 115800 | 14385713300 | 93100 | 93000 | 93200 | 93000 | 253 |
| 441 | 20231204 | 115700 | 14362159100 | 93000 | 93100 | 93100 | 93000 | 609 |
| 442 | 20231204 | 115600 | 14305486000 | 93100 | 93200 | 93200 | 93000 | 1407 |
| 443 | 20231204 | 115500 | 14174498900 | 93100 | 93100 | 93200 | 93100 | 3365 |
| 444 | 20231204 | 115400 | 13861205600 | 93100 | 93200 | 93200 | 93100 | 182 |
| 445 | 20231204 | 115300 | 13844249900 | 93200 | 93200 | 93200 | 93100 | 364 |
| 446 | 20231204 | 115200 | 13810352800 | 93100 | 93200 | 93200 | 93100 | 438 |
| 447 | 20231204 | 115100 | 13769558500 | 93200 | 93200 | 93200 | 93100 | 446 |
| 448 | 20231204 | 115000 | 13727996900 | 93200 | 93200 | 93300 | 93100 | 4202 |
| 449 | 20231204 | 114900 | 13336375000 | 93200 | 93300 | 93300 | 93200 | 401 |
| 450 | 20231204 | 114800 | 13298994900 | 93300 | 93200 | 93300 | 93200 | 679 |
| 451 | 20231204 | 114700 | 13235690000 | 93200 | 93300 | 93300 | 93200 | 660 |
| 452 | 20231204 | 114600 | 13174169300 | 93300 | 93300 | 93300 | 93200 | 369 |
| 453 | 20231204 | 114500 | 13139748300 | 93300 | 93300 | 93400 | 93200 | 1634 |
| 454 | 20231204 | 114400 | 12987319200 | 93300 | 93300 | 93300 | 93200 | 2003 |
| 455 | 20231204 | 114300 | 12800488700 | 93200 | 93300 | 93300 | 93200 | 199 |
| 456 | 20231204 | 114200 | 12781939400 | 93300 | 93200 | 93300 | 93200 | 171 |
| 457 | 20231204 | 114100 | 12765996800 | 93200 | 93200 | 93300 | 93200 | 301 |
| 458 | 20231204 | 114000 | 12737933200 | 93300 | 93300 | 93300 | 93200 | 128 |
| 459 | 20231204 | 113900 | 12725998100 | 93200 | 93300 | 93300 | 93200 | 347 |
| 460 | 20231204 | 113800 | 12693656200 | 93200 | 93100 | 93300 | 93100 | 416 |
| 461 | 20231204 | 113700 | 12654892900 | 93200 | 93300 | 93300 | 93100 | 2163 |
| 462 | 20231204 | 113600 | 12453291900 | 93300 | 93300 | 93300 | 93200 | 651 |
| 463 | 20231204 | 113500 | 12392594600 | 93200 | 93400 | 93400 | 93200 | 1295 |
| 464 | 20231204 | 113400 | 12271768500 | 93400 | 93400 | 93400 | 93300 | 152 |
| 465 | 20231204 | 113300 | 12257582800 | 93400 | 93400 | 93400 | 93300 | 126 |
| 466 | 20231204 | 113200 | 12245822700 | 93300 | 93200 | 93400 | 93200 | 1034 |
| 467 | 20231204 | 113100 | 12149347100 | 93300 | 93300 | 93300 | 93200 | 335 |
| 468 | 20231204 | 113000 | 12118116200 | 93200 | 93300 | 93300 | 93200 | 303 |
| 469 | 20231204 | 112900 | 12089867800 | 93300 | 93200 | 93300 | 93200 | 354 |
| 470 | 20231204 | 112800 | 12056848000 | 93300 | 93300 | 93300 | 93200 | 264 |
| 471 | 20231204 | 112700 | 12032235200 | 93200 | 93300 | 93400 | 93200 | 880 |
| 472 | 20231204 | 112600 | 11950133400 | 93300 | 93300 | 93400 | 93300 | 123 |
| 473 | 20231204 | 112500 | 11938653500 | 93300 | 93400 | 93400 | 93300 | 172 |
| 474 | 20231204 | 112400 | 11922598400 | 93400 | 93300 | 93400 | 93300 | 303 |
| 475 | 20231204 | 112300 | 11894319700 | 93400 | 93300 | 93400 | 93300 | 147 |
| 476 | 20231204 | 112200 | 11880597800 | 93400 | 93400 | 93400 | 93300 | 258 |
| 477 | 20231204 | 112100 | 11856506200 | 93300 | 93300 | 93400 | 93300 | 158 |
| 478 | 20231204 | 112000 | 11841758200 | 93400 | 93200 | 93400 | 93200 | 809 |
| 479 | 20231204 | 111900 | 11766322800 | 93200 | 93200 | 93200 | 93100 | 1465 |
| 480 | 20231204 | 111800 | 11629818100 | 93100 | 93200 | 93200 | 93100 | 874 |
| 481 | 20231204 | 111700 | 11548392100 | 93200 | 93200 | 93200 | 93100 | 727 |
| 482 | 20231204 | 111600 | 11480679000 | 93200 | 93300 | 93300 | 93100 | 3500 |
| 483 | 20231204 | 111500 | 11154505000 | 93300 | 93300 | 93400 | 93200 | 2464 |
| 484 | 20231204 | 111400 | 10924669700 | 93300 | 93300 | 93400 | 93300 | 227 |
| 485 | 20231204 | 111300 | 10903480900 | 93300 | 93400 | 93400 | 93300 | 188 |
| 486 | 20231204 | 111200 | 10885933200 | 93400 | 93500 | 93500 | 93300 | 2729 |
| 487 | 20231204 | 111100 | 10631021200 | 93400 | 93400 | 93500 | 93400 | 257 |
| 488 | 20231204 | 111000 | 10607010700 | 93400 | 93500 | 93500 | 93400 | 733 |
| 489 | 20231204 | 110900 | 10538488800 | 93600 | 93500 | 93600 | 93500 | 1275 |
| 490 | 20231204 | 110800 | 10419249900 | 93600 | 93600 | 93600 | 93500 | 468 |
| 491 | 20231204 | 110700 | 10375487300 | 93500 | 93600 | 93600 | 93500 | 1231 |
| 492 | 20231204 | 110600 | 10260382100 | 93600 | 93700 | 93700 | 93500 | 1946 |
| 493 | 20231204 | 110500 | 10078230300 | 93700 | 93800 | 93800 | 93600 | 2034 |
| 494 | 20231204 | 110400 | 9887647800 | 93800 | 93800 | 93900 | 93700 | 2677 |
| 495 | 20231204 | 110300 | 9636557500 | 93900 | 93800 | 93900 | 93800 | 224 |
| 496 | 20231204 | 110200 | 9615535700 | 93900 | 93900 | 94000 | 93800 | 999 |
| 497 | 20231204 | 110100 | 9521727500 | 93900 | 94000 | 94000 | 93900 | 168 |
| 498 | 20231204 | 110000 | 9505946600 | 94000 | 93900 | 94000 | 93900 | 285 |
| 499 | 20231204 | 105900 | 9479166700 | 93900 | 93900 | 94000 | 93900 | 95 |
| 500 | 20231204 | 105800 | 9470243700 | 93900 | 94000 | 94000 | 93900 | 231 |
| 501 | 20231204 | 105700 | 9448539200 | 93900 | 93900 | 94000 | 93900 | 195 |
| 502 | 20231204 | 105600 | 9430225000 | 93900 | 94000 | 94000 | 93900 | 82 |
| 503 | 20231204 | 105500 | 9422523300 | 94000 | 93800 | 94000 | 93800 | 434 |
| 504 | 20231204 | 105400 | 9381772000 | 93900 | 93900 | 93900 | 93800 | 950 |
| 505 | 20231204 | 105300 | 9292569600 | 93900 | 93800 | 93900 | 93800 | 181 |
| 506 | 20231204 | 105200 | 9275584400 | 93800 | 93800 | 93900 | 93800 | 697 |
| 507 | 20231204 | 105100 | 9210204500 | 93900 | 93800 | 93900 | 93800 | 1374 |
| 508 | 20231204 | 105000 | 9081321300 | 93800 | 93800 | 93900 | 93800 | 198 |
| 509 | 20231204 | 104900 | 9062747600 | 93800 | 93900 | 93900 | 93800 | 973 |
| 510 | 20231204 | 104800 | 8971453100 | 93900 | 93900 | 93900 | 93800 | 104 |
| 511 | 20231204 | 104700 | 8961695600 | 93800 | 94000 | 94000 | 93800 | 2270 |
| 512 | 20231204 | 104600 | 8748543500 | 94000 | 93900 | 94000 | 93900 | 473 |
| 513 | 20231204 | 104500 | 8704126000 | 93900 | 94000 | 94000 | 93900 | 155 |
| 514 | 20231204 | 104400 | 8689569300 | 94000 | 93900 | 94000 | 93900 | 151 |
| 515 | 20231204 | 104300 | 8675384500 | 94000 | 93900 | 94000 | 93900 | 232 |
| 516 | 20231204 | 104200 | 8653596500 | 93900 | 93900 | 94000 | 93900 | 133 |
| 517 | 20231204 | 104100 | 8641106500 | 93900 | 93900 | 94000 | 93900 | 148 |
| 518 | 20231204 | 104000 | 8627206700 | 94000 | 94000 | 94100 | 94000 | 305 |
| 519 | 20231204 | 103900 | 8598536300 | 94100 | 94000 | 94100 | 94000 | 282 |
| 520 | 20231204 | 103800 | 8572019500 | 94000 | 94000 | 94100 | 94000 | 265 |
| 521 | 20231204 | 103700 | 8547108600 | 94000 | 94000 | 94100 | 93900 | 3554 |
| 522 | 20231204 | 103600 | 8213013200 | 93900 | 94000 | 94000 | 93900 | 386 |
| 523 | 20231204 | 103500 | 8176749400 | 94000 | 93900 | 94000 | 93900 | 274 |
| 524 | 20231204 | 103400 | 8151001300 | 93900 | 94000 | 94000 | 93900 | 85 |
| 525 | 20231204 | 103300 | 8143019700 | 93900 | 93900 | 94000 | 93900 | 243 |
| 526 | 20231204 | 103200 | 8120190000 | 93900 | 93900 | 94000 | 93900 | 155 |
| 527 | 20231204 | 103100 | 8105634200 | 93900 | 94000 | 94000 | 93900 | 130 |
| 528 | 20231204 | 103000 | 8093426400 | 93900 | 93900 | 94000 | 93900 | 493 |
| 529 | 20231204 | 102900 | 8047129200 | 93900 | 94000 | 94000 | 93900 | 267 |
| 530 | 20231204 | 102800 | 8022053800 | 93900 | 94000 | 94000 | 93900 | 372 |
| 531 | 20231204 | 102700 | 7987120000 | 94000 | 93900 | 94000 | 93900 | 262 |
| 532 | 20231204 | 102600 | 7962516900 | 93900 | 94000 | 94000 | 93900 | 172 |
| 533 | 20231204 | 102500 | 7946365800 | 93900 | 93900 | 94000 | 93900 | 432 |
| 534 | 20231204 | 102400 | 7905799600 | 93900 | 93900 | 94000 | 93900 | 250 |
| 535 | 20231204 | 102300 | 7882323500 | 93900 | 93900 | 94000 | 93800 | 318 |
| 536 | 20231204 | 102200 | 7852464500 | 93800 | 93800 | 93900 | 93800 | 619 |
| 537 | 20231204 | 102100 | 7794351500 | 93900 | 93900 | 94000 | 93900 | 567 |
| 538 | 20231204 | 102000 | 7741107400 | 93900 | 94000 | 94000 | 93900 | 290 |
| 539 | 20231204 | 101900 | 7713875500 | 93900 | 94000 | 94000 | 93900 | 476 |
| 540 | 20231204 | 101800 | 7669178400 | 93900 | 93900 | 94000 | 93900 | 299 |
| 541 | 20231204 | 101700 | 7641102000 | 93900 | 93900 | 93900 | 93800 | 1011 |
| 542 | 20231204 | 101600 | 7546177500 | 93900 | 94000 | 94000 | 93800 | 1546 |
| 543 | 20231204 | 101500 | 7401054300 | 94000 | 93900 | 94000 | 93900 | 549 |
| 544 | 20231204 | 101400 | 7349496300 | 94000 | 94100 | 94200 | 93900 | 4548 |
| 545 | 20231204 | 101300 | 6921999600 | 94200 | 94100 | 94200 | 94000 | 1809 |
| 546 | 20231204 | 101200 | 6751779800 | 94200 | 94200 | 94200 | 94100 | 717 |
| 547 | 20231204 | 101100 | 6684248700 | 94200 | 94100 | 94200 | 94100 | 1555 |
| 548 | 20231204 | 101000 | 6537902700 | 94200 | 94200 | 94200 | 94100 | 345 |
| 549 | 20231204 | 100900 | 6505419800 | 94200 | 94400 | 94400 | 94200 | 1852 |
| 550 | 20231204 | 100800 | 6330914000 | 94300 | 94400 | 94400 | 94200 | 1348 |
| 551 | 20231204 | 100700 | 6203748500 | 94400 | 94300 | 94500 | 94300 | 501 |
| 552 | 20231204 | 100600 | 6156481400 | 94300 | 94400 | 94500 | 94300 | 1009 |
| 553 | 20231204 | 100500 | 6061235500 | 94500 | 94600 | 94600 | 94400 | 722 |
| 554 | 20231204 | 100400 | 5993017200 | 94600 | 94700 | 94800 | 94500 | 548 |
| 555 | 20231204 | 100300 | 5941144300 | 94800 | 94700 | 94800 | 94700 | 225 |
| 556 | 20231204 | 100200 | 5919819300 | 94700 | 94700 | 94800 | 94700 | 187 |
| 557 | 20231204 | 100100 | 5902106500 | 94700 | 94800 | 94800 | 94700 | 96 |
| 558 | 20231204 | 100000 | 5893012900 | 94800 | 94800 | 94800 | 94600 | 385 |
| 559 | 20231204 | 095900 | 5856562900 | 94700 | 94700 | 94800 | 94600 | 157 |
| 560 | 20231204 | 095800 | 5841695000 | 94600 | 94400 | 94700 | 94400 | 1299 |
| 561 | 20231204 | 095700 | 5718907200 | 94400 | 94400 | 94500 | 94400 | 298 |
| 562 | 20231204 | 095600 | 5690772900 | 94400 | 94400 | 94500 | 94400 | 168 |
| 563 | 20231204 | 095500 | 5674907400 | 94500 | 94500 | 94600 | 94400 | 332 |
| 564 | 20231204 | 095400 | 5643544000 | 94600 | 94500 | 94600 | 94400 | 724 |
| 565 | 20231204 | 095300 | 5575123300 | 94600 | 94500 | 94600 | 94500 | 385 |
| 566 | 20231204 | 095200 | 5538738600 | 94500 | 94600 | 94600 | 94400 | 556 |
| 567 | 20231204 | 095100 | 5486203900 | 94500 | 94400 | 94600 | 94400 | 124 |
| 568 | 20231204 | 095000 | 5474481300 | 94400 | 94800 | 94800 | 94400 | 966 |
| 569 | 20231204 | 094900 | 5383061700 | 94800 | 94800 | 94900 | 94700 | 484 |
| 570 | 20231204 | 094800 | 5337171000 | 94700 | 94600 | 94700 | 94600 | 409 |
| 571 | 20231204 | 094700 | 5298470300 | 94600 | 94500 | 94700 | 94400 | 764 |
| 572 | 20231204 | 094600 | 5226221800 | 94500 | 94500 | 94600 | 94500 | 655 |
| 573 | 20231204 | 094500 | 5164311400 | 94600 | 94400 | 94600 | 94300 | 349 |
| 574 | 20231204 | 094400 | 5131355000 | 94400 | 94200 | 94400 | 94200 | 855 |
| 575 | 20231204 | 094300 | 5050736800 | 94200 | 94400 | 94500 | 94200 | 2025 |
| 576 | 20231204 | 094200 | 4859621500 | 94300 | 94400 | 94500 | 94300 | 852 |
| 577 | 20231204 | 094100 | 4779215400 | 94300 | 94300 | 94400 | 94300 | 323 |
| 578 | 20231204 | 094000 | 4748753500 | 94400 | 94500 | 94500 | 94300 | 888 |
| 579 | 20231204 | 093900 | 4664925300 | 94500 | 94400 | 94500 | 94400 | 1377 |
| 580 | 20231204 | 093800 | 4534929000 | 94400 | 94600 | 94600 | 94400 | 747 |
| 581 | 20231204 | 093700 | 4464339700 | 94500 | 94600 | 94600 | 94500 | 201 |
| 582 | 20231204 | 093600 | 4445337300 | 94600 | 94600 | 94600 | 94500 | 159 |
| 583 | 20231204 | 093500 | 4430308500 | 94600 | 94600 | 94700 | 94500 | 955 |
| 584 | 20231204 | 093400 | 4339969400 | 94600 | 94300 | 94600 | 94200 | 1347 |
| 585 | 20231204 | 093300 | 4212849900 | 94200 | 94200 | 94300 | 94200 | 691 |
| 586 | 20231204 | 093200 | 4147744700 | 94200 | 94300 | 94300 | 94200 | 330 |
| 587 | 20231204 | 093100 | 4116637100 | 94200 | 94100 | 94300 | 94100 | 1165 |
| 588 | 20231204 | 093000 | 4006906700 | 94100 | 94100 | 94200 | 94100 | 400 |
| 589 | 20231204 | 092900 | 3969249400 | 94100 | 94200 | 94200 | 94100 | 3328 |
| 590 | 20231204 | 092800 | 3655976600 | 94200 | 94300 | 94300 | 94200 | 647 |
| 591 | 20231204 | 092700 | 3595011500 | 94200 | 94200 | 94300 | 94200 | 797 |
| 592 | 20231204 | 092600 | 3519931900 | 94200 | 94400 | 94400 | 94200 | 1072 |
| 593 | 20231204 | 092500 | 3418858500 | 94400 | 94500 | 94600 | 94300 | 2703 |
| 594 | 20231204 | 092400 | 3163551000 | 94500 | 94600 | 94600 | 94500 | 609 |
| 595 | 20231204 | 092300 | 3105990500 | 94600 | 94600 | 94600 | 94500 | 222 |
| 596 | 20231204 | 092200 | 3085004300 | 94600 | 94600 | 94700 | 94500 | 865 |
| 597 | 20231204 | 092100 | 3003173500 | 94700 | 94700 | 94800 | 94600 | 1056 |
| 598 | 20231204 | 092000 | 2903196700 | 94700 | 94900 | 95000 | 94700 | 1886 |
| 599 | 20231204 | 091900 | 2724388400 | 95000 | 95000 | 95200 | 95000 | 398 |
| 600 | 20231204 | 091800 | 2686563700 | 95100 | 94800 | 95100 | 94800 | 830 |
| 601 | 20231204 | 091700 | 2607839600 | 94700 | 95100 | 95100 | 94600 | 2312 |
| 602 | 20231204 | 091600 | 2388472700 | 95100 | 95200 | 95200 | 95100 | 360 |
| 603 | 20231204 | 091500 | 2354217300 | 95200 | 95300 | 95300 | 95100 | 1721 |
| 604 | 20231204 | 091400 | 2190534000 | 95100 | 95300 | 95300 | 95100 | 1789 |
| 605 | 20231204 | 091300 | 2020285400 | 95300 | 95300 | 95300 | 95200 | 781 |
| 606 | 20231204 | 091200 | 1945901800 | 95300 | 95200 | 95300 | 95200 | 524 |
| 607 | 20231204 | 091100 | 1895986300 | 95300 | 95500 | 95500 | 95200 | 180 |
| 608 | 20231204 | 091000 | 1878821000 | 95500 | 95300 | 95500 | 95200 | 768 |
| 609 | 20231204 | 090900 | 1805588200 | 95300 | 95700 | 95700 | 95100 | 359 |
| 610 | 20231204 | 090800 | 1771354500 | 95700 | 95000 | 96000 | 94800 | 2200 |
| 611 | 20231204 | 090700 | 1561959900 | 95000 | 95200 | 95200 | 94900 | 1737 |
| 612 | 20231204 | 090600 | 1397016300 | 95200 | 95000 | 95200 | 95000 | 1427 |
| 613 | 20231204 | 090500 | 1261393900 | 95100 | 95000 | 95100 | 95000 | 476 |
| 614 | 20231204 | 090400 | 1216161200 | 95000 | 95100 | 95300 | 95000 | 806 |
| 615 | 20231204 | 090300 | 1139509800 | 95000 | 95100 | 95200 | 94900 | 1225 |
| 616 | 20231204 | 090200 | 1023121300 | 95100 | 95100 | 95500 | 94800 | 2074 |
| 617 | 20231204 | 090100 | 825996500 | 95100 | 95700 | 95800 | 94400 | 3831 |
| 618 | 20231204 | 090000 | 461528100 | 95700 | 96900 | 96900 | 95600 | 4723 |