34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 191700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 11194 |
| 3 | 20231206 | 191600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 4 | 20231206 | 191500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 5 | 20231206 | 191400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 6 | 20231206 | 191300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 7 | 20231206 | 191200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 8 | 20231206 | 191100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 9 | 20231206 | 191000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 10 | 20231206 | 190900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 11 | 20231206 | 190800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 12 | 20231206 | 190700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 13 | 20231206 | 190600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 14 | 20231206 | 190500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 15 | 20231206 | 190400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 16 | 20231206 | 190300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 17 | 20231206 | 190200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 18 | 20231206 | 190100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 19 | 20231206 | 190000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 20 | 20231206 | 185900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 21 | 20231206 | 185800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 22 | 20231206 | 185700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 23 | 20231206 | 185600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 24 | 20231206 | 185500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 25 | 20231206 | 185400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 26 | 20231206 | 185300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 27 | 20231206 | 185200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 28 | 20231206 | 185100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 29 | 20231206 | 185000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 30 | 20231206 | 184900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 31 | 20231206 | 184800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 32 | 20231206 | 184700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 11194 |
| 33 | 20231206 | 184600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 34 | 20231206 | 184500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 35 | 20231206 | 184400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 36 | 20231206 | 184300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 37 | 20231206 | 184200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 38 | 20231206 | 184100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 39 | 20231206 | 184000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 40 | 20231206 | 183900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 41 | 20231206 | 183800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 42 | 20231206 | 183700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 43 | 20231206 | 183600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 44 | 20231206 | 183500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 45 | 20231206 | 183400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 46 | 20231206 | 183300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 47 | 20231206 | 183200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 48 | 20231206 | 183100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 49 | 20231206 | 183000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 50 | 20231206 | 182900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 51 | 20231206 | 182800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 52 | 20231206 | 182700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 53 | 20231206 | 182600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 54 | 20231206 | 182500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 55 | 20231206 | 182400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 56 | 20231206 | 182300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 57 | 20231206 | 182200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 58 | 20231206 | 182100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 59 | 20231206 | 182000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 60 | 20231206 | 181900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 61 | 20231206 | 181800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 62 | 20231206 | 181700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 11194 |
| 63 | 20231206 | 181600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 64 | 20231206 | 181500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 65 | 20231206 | 181400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 66 | 20231206 | 181300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 67 | 20231206 | 181200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 68 | 20231206 | 181100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 69 | 20231206 | 181000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 70 | 20231206 | 180900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 71 | 20231206 | 180800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 72 | 20231206 | 180700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 73 | 20231206 | 180600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 74 | 20231206 | 180500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 75 | 20231206 | 180400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 76 | 20231206 | 180300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 77 | 20231206 | 180200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 78 | 20231206 | 180100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 79 | 20231206 | 180000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 80 | 20231206 | 175900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 81 | 20231206 | 175800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 82 | 20231206 | 175700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 83 | 20231206 | 175600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 84 | 20231206 | 175500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 85 | 20231206 | 175400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 86 | 20231206 | 175300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 87 | 20231206 | 175200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 88 | 20231206 | 175100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 89 | 20231206 | 175000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 90 | 20231206 | 174900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 91 | 20231206 | 174800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 92 | 20231206 | 174700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 11194 |
| 93 | 20231206 | 174600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 94 | 20231206 | 174500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 95 | 20231206 | 174400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 96 | 20231206 | 174300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 97 | 20231206 | 174200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 98 | 20231206 | 174100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 99 | 20231206 | 174000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 100 | 20231206 | 173900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 101 | 20231206 | 173800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 102 | 20231206 | 173700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 103 | 20231206 | 173600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 104 | 20231206 | 173500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 105 | 20231206 | 173400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 106 | 20231206 | 173300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 107 | 20231206 | 173200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 108 | 20231206 | 173100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 109 | 20231206 | 173000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 110 | 20231206 | 172900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 111 | 20231206 | 172800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 112 | 20231206 | 172700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 113 | 20231206 | 172600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 114 | 20231206 | 172500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 115 | 20231206 | 172400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 116 | 20231206 | 172300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 117 | 20231206 | 172200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 118 | 20231206 | 172100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 119 | 20231206 | 172000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 120 | 20231206 | 171900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 121 | 20231206 | 171800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 122 | 20231206 | 171700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 11194 |
| 123 | 20231206 | 171600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 124 | 20231206 | 171500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 125 | 20231206 | 171400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 126 | 20231206 | 171300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 127 | 20231206 | 171200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 128 | 20231206 | 171100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 129 | 20231206 | 171000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 130 | 20231206 | 170900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 131 | 20231206 | 170800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 132 | 20231206 | 170700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 133 | 20231206 | 170600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 134 | 20231206 | 170500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 135 | 20231206 | 170400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 136 | 20231206 | 170300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 137 | 20231206 | 170200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 138 | 20231206 | 170100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 139 | 20231206 | 170000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 140 | 20231206 | 165900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 141 | 20231206 | 165800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 142 | 20231206 | 165700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 143 | 20231206 | 165600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 144 | 20231206 | 165500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 145 | 20231206 | 165400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 146 | 20231206 | 165300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 147 | 20231206 | 165200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 148 | 20231206 | 165100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 149 | 20231206 | 165000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 150 | 20231206 | 164900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 151 | 20231206 | 164800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 152 | 20231206 | 164700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 11194 |
| 153 | 20231206 | 164600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 154 | 20231206 | 164500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 155 | 20231206 | 164400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 156 | 20231206 | 164300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 157 | 20231206 | 164200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 158 | 20231206 | 164100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 159 | 20231206 | 164000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 160 | 20231206 | 163900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 161 | 20231206 | 163800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 162 | 20231206 | 163700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 163 | 20231206 | 163600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 164 | 20231206 | 163500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 165 | 20231206 | 163400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 166 | 20231206 | 163300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 167 | 20231206 | 163200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 168 | 20231206 | 163100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 169 | 20231206 | 163000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 170 | 20231206 | 162900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 171 | 20231206 | 162800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 172 | 20231206 | 162700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 173 | 20231206 | 162600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 174 | 20231206 | 162500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 175 | 20231206 | 162400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 176 | 20231206 | 162300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 177 | 20231206 | 162200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 178 | 20231206 | 162100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 179 | 20231206 | 162000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 180 | 20231206 | 161900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 181 | 20231206 | 161800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 182 | 20231206 | 161700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 11194 |
| 183 | 20231206 | 161600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 184 | 20231206 | 161500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 185 | 20231206 | 161400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 186 | 20231206 | 161300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 187 | 20231206 | 161200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 188 | 20231206 | 161100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 189 | 20231206 | 161000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 190 | 20231206 | 160900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 191 | 20231206 | 160800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 192 | 20231206 | 160700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 193 | 20231206 | 160600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 194 | 20231206 | 160500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 195 | 20231206 | 160400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 196 | 20231206 | 160300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 197 | 20231206 | 160200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 198 | 20231206 | 160100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 199 | 20231206 | 160000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 200 | 20231206 | 155900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 201 | 20231206 | 155800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 202 | 20231206 | 155700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 203 | 20231206 | 155600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 204 | 20231206 | 155500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 205 | 20231206 | 155400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 206 | 20231206 | 155300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 207 | 20231206 | 155200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 208 | 20231206 | 155100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 209 | 20231206 | 155000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 210 | 20231206 | 154900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 211 | 20231206 | 154800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 212 | 20231206 | 154700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 11194 |
| 213 | 20231206 | 154600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 214 | 20231206 | 154500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 215 | 20231206 | 154400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 216 | 20231206 | 154300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 217 | 20231206 | 154200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 218 | 20231206 | 154100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 219 | 20231206 | 154000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 220 | 20231206 | 153900 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 221 | 20231206 | 153800 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 222 | 20231206 | 153700 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 223 | 20231206 | 153600 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 224 | 20231206 | 153500 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 225 | 20231206 | 153400 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 226 | 20231206 | 153300 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 227 | 20231206 | 153200 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 228 | 20231206 | 153100 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 229 | 20231206 | 153000 | 78596297100 | 94500 | 94500 | 94500 | 94500 | 11194 |
| 230 | 20231206 | 152900 | 77538464100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 231 | 20231206 | 152800 | 77538464100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 232 | 20231206 | 152700 | 77538464100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 233 | 20231206 | 152600 | 77538464100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 234 | 20231206 | 152500 | 77538464100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 235 | 20231206 | 152400 | 77538464100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 236 | 20231206 | 152300 | 77538464100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 237 | 20231206 | 152200 | 77538464100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 238 | 20231206 | 152100 | 77538464100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 239 | 20231206 | 152000 | 77538464100 | 94500 | 94500 | 94500 | 94500 | 0 |
| 240 | 20231206 | 151900 | 77538464100 | 94500 | 94800 | 94800 | 94500 | 4372 |
| 241 | 20231206 | 151800 | 77124819400 | 94700 | 94700 | 94800 | 94600 | 727 |
| 242 | 20231206 | 151700 | 77055981100 | 94800 | 94700 | 94800 | 94600 | 1477 |
| 243 | 20231206 | 151600 | 76916157400 | 94600 | 94600 | 94700 | 94600 | 598 |
| 244 | 20231206 | 151500 | 76859563000 | 94700 | 94600 | 94700 | 94600 | 373 |
| 245 | 20231206 | 151400 | 76824263400 | 94700 | 94700 | 94700 | 94600 | 565 |
| 246 | 20231206 | 151300 | 76770763200 | 94600 | 94600 | 94600 | 94500 | 2347 |
| 247 | 20231206 | 151200 | 76548763500 | 94600 | 94700 | 94700 | 94600 | 336 |
| 248 | 20231206 | 151100 | 76516962700 | 94700 | 94700 | 94800 | 94600 | 565 |
| 249 | 20231206 | 151000 | 76463453200 | 94700 | 94900 | 94900 | 94600 | 1507 |
| 250 | 20231206 | 150900 | 76320652900 | 94900 | 94900 | 95000 | 94800 | 874 |
| 251 | 20231206 | 150800 | 76237718000 | 94900 | 94900 | 94900 | 94800 | 876 |
| 252 | 20231206 | 150700 | 76154618000 | 94900 | 94600 | 95000 | 94600 | 10556 |
| 253 | 20231206 | 150600 | 75152446800 | 94700 | 94600 | 94700 | 94600 | 531 |
| 254 | 20231206 | 150500 | 75102179000 | 94600 | 94600 | 94600 | 94500 | 750 |
| 255 | 20231206 | 150400 | 75031231800 | 94600 | 94500 | 94600 | 94400 | 1119 |
| 256 | 20231206 | 150300 | 74925507400 | 94500 | 94400 | 94500 | 94400 | 738 |
| 257 | 20231206 | 150200 | 74855782200 | 94400 | 94500 | 94500 | 94400 | 810 |
| 258 | 20231206 | 150100 | 74779272700 | 94500 | 94500 | 94500 | 94400 | 671 |
| 259 | 20231206 | 150000 | 74715874800 | 94400 | 94500 | 94600 | 94400 | 978 |
| 260 | 20231206 | 145900 | 74623452000 | 94500 | 94500 | 94600 | 94400 | 599 |
| 261 | 20231206 | 145800 | 74566846800 | 94500 | 94500 | 94500 | 94400 | 1360 |
| 262 | 20231206 | 145700 | 74438347600 | 94500 | 94500 | 94600 | 94400 | 732 |
| 263 | 20231206 | 145600 | 74369170800 | 94600 | 94600 | 94600 | 94400 | 1226 |
| 264 | 20231206 | 145500 | 74253261300 | 94500 | 94500 | 94600 | 94400 | 1699 |
| 265 | 20231206 | 145400 | 74092685500 | 94500 | 94600 | 94600 | 94500 | 1020 |
| 266 | 20231206 | 145300 | 73996201600 | 94600 | 94500 | 94600 | 94500 | 508 |
| 267 | 20231206 | 145200 | 73948154100 | 94600 | 94600 | 94700 | 94600 | 1088 |
| 268 | 20231206 | 145100 | 73845183800 | 94700 | 94700 | 94800 | 94600 | 1027 |
| 269 | 20231206 | 145000 | 73747931100 | 94700 | 94600 | 94700 | 94600 | 760 |
| 270 | 20231206 | 144900 | 73675965000 | 94700 | 94700 | 94700 | 94600 | 482 |
| 271 | 20231206 | 144800 | 73630327200 | 94700 | 94700 | 94700 | 94600 | 504 |
| 272 | 20231206 | 144700 | 73582619500 | 94700 | 94700 | 94700 | 94500 | 832 |
| 273 | 20231206 | 144600 | 73503882500 | 94500 | 94700 | 94700 | 94500 | 2219 |
| 274 | 20231206 | 144500 | 73293935800 | 94600 | 94700 | 94800 | 94600 | 1804 |
| 275 | 20231206 | 144400 | 73123084200 | 94700 | 94700 | 94700 | 94600 | 826 |
| 276 | 20231206 | 144300 | 73044885900 | 94700 | 94700 | 94800 | 94600 | 812 |
| 277 | 20231206 | 144200 | 72967975800 | 94700 | 94700 | 94700 | 94600 | 1880 |
| 278 | 20231206 | 144100 | 72789956500 | 94700 | 94600 | 94700 | 94500 | 730 |
| 279 | 20231206 | 144000 | 72720863800 | 94600 | 94600 | 94600 | 94500 | 1012 |
| 280 | 20231206 | 143900 | 72625144300 | 94600 | 94400 | 94600 | 94400 | 1216 |
| 281 | 20231206 | 143800 | 72510276100 | 94400 | 94300 | 94500 | 94300 | 797 |
| 282 | 20231206 | 143700 | 72435060900 | 94300 | 94400 | 94500 | 94300 | 929 |
| 283 | 20231206 | 143600 | 72347352900 | 94500 | 94500 | 94500 | 94400 | 388 |
| 284 | 20231206 | 143500 | 72310695600 | 94500 | 94600 | 94600 | 94400 | 258 |
| 285 | 20231206 | 143400 | 72286320400 | 94600 | 94500 | 94600 | 94400 | 339 |
| 286 | 20231206 | 143300 | 72254279000 | 94500 | 94400 | 94600 | 94200 | 3477 |
| 287 | 20231206 | 143200 | 71926242200 | 94400 | 94400 | 94500 | 94400 | 606 |
| 288 | 20231206 | 143100 | 71869015800 | 94400 | 94600 | 94600 | 94400 | 1146 |
| 289 | 20231206 | 143000 | 71760751800 | 94500 | 94600 | 94600 | 94500 | 953 |
| 290 | 20231206 | 142900 | 71670635400 | 94600 | 94700 | 94700 | 94600 | 546 |
| 291 | 20231206 | 142800 | 71618960000 | 94600 | 94700 | 94700 | 94600 | 291 |
| 292 | 20231206 | 142700 | 71591421200 | 94700 | 94600 | 94700 | 94600 | 295 |
| 293 | 20231206 | 142600 | 71563496900 | 94700 | 94700 | 94700 | 94600 | 360 |
| 294 | 20231206 | 142500 | 71529412000 | 94700 | 94500 | 94700 | 94500 | 623 |
| 295 | 20231206 | 142400 | 71470472700 | 94500 | 94600 | 94600 | 94500 | 322 |
| 296 | 20231206 | 142300 | 71440039300 | 94500 | 94400 | 94600 | 94300 | 2860 |
| 297 | 20231206 | 142200 | 71169914000 | 94500 | 94500 | 94500 | 94400 | 2036 |
| 298 | 20231206 | 142100 | 70977590800 | 94500 | 94700 | 94700 | 94500 | 2533 |
| 299 | 20231206 | 142000 | 70737892700 | 94700 | 94700 | 94800 | 94700 | 277 |
| 300 | 20231206 | 141900 | 70711637600 | 94700 | 94800 | 94800 | 94700 | 289 |
| 301 | 20231206 | 141800 | 70684247600 | 94800 | 94800 | 94800 | 94700 | 293 |
| 302 | 20231206 | 141700 | 70656480000 | 94800 | 94700 | 94800 | 94700 | 848 |
| 303 | 20231206 | 141600 | 70576161100 | 94700 | 94700 | 94700 | 94600 | 215 |
| 304 | 20231206 | 141500 | 70555809500 | 94700 | 94600 | 94800 | 94600 | 1032 |
| 305 | 20231206 | 141400 | 70458077800 | 94800 | 94800 | 94800 | 94600 | 358 |
| 306 | 20231206 | 141300 | 70424173800 | 94700 | 94700 | 94800 | 94700 | 288 |
| 307 | 20231206 | 141200 | 70396890100 | 94800 | 94800 | 94800 | 94700 | 57 |
| 308 | 20231206 | 141100 | 70391491300 | 94800 | 94700 | 94800 | 94700 | 330 |
| 309 | 20231206 | 141000 | 70360230000 | 94700 | 94800 | 94800 | 94600 | 1021 |
| 310 | 20231206 | 140900 | 70263532500 | 94800 | 94700 | 94800 | 94700 | 164 |
| 311 | 20231206 | 140800 | 70247997600 | 94700 | 94600 | 94800 | 94600 | 211 |
| 312 | 20231206 | 140700 | 70228022300 | 94700 | 94700 | 94800 | 94600 | 694 |
| 313 | 20231206 | 140600 | 70162303600 | 94700 | 94500 | 94700 | 94500 | 297 |
| 314 | 20231206 | 140500 | 70134206900 | 94500 | 94700 | 94700 | 94500 | 498 |
| 315 | 20231206 | 140400 | 70087091400 | 94700 | 94500 | 94700 | 94500 | 536 |
| 316 | 20231206 | 140300 | 70036411400 | 94400 | 94500 | 94500 | 94400 | 355 |
| 317 | 20231206 | 140200 | 70002889600 | 94500 | 94300 | 94500 | 94300 | 855 |
| 318 | 20231206 | 140100 | 69922197600 | 94400 | 94600 | 94600 | 94300 | 5043 |
| 319 | 20231206 | 140000 | 69446162000 | 94700 | 94700 | 94800 | 94500 | 1749 |
| 320 | 20231206 | 135900 | 69280671000 | 94700 | 94900 | 94900 | 94700 | 809 |
| 321 | 20231206 | 135800 | 69204023500 | 94800 | 94900 | 94900 | 94800 | 216 |
| 322 | 20231206 | 135700 | 69183544700 | 94900 | 94800 | 95000 | 94700 | 2212 |
| 323 | 20231206 | 135600 | 68973605500 | 94800 | 94700 | 94800 | 94600 | 712 |
| 324 | 20231206 | 135500 | 68906176100 | 94700 | 94700 | 94800 | 94700 | 380 |
| 325 | 20231206 | 135400 | 68870184100 | 94800 | 94700 | 94800 | 94700 | 516 |
| 326 | 20231206 | 135300 | 68821307400 | 94700 | 94800 | 94800 | 94700 | 947 |
| 327 | 20231206 | 135200 | 68731600600 | 94800 | 94700 | 94800 | 94700 | 216 |
| 328 | 20231206 | 135100 | 68711139400 | 94700 | 94700 | 94800 | 94600 | 1570 |
| 329 | 20231206 | 135000 | 68562471700 | 94600 | 94700 | 94700 | 94600 | 260 |
| 330 | 20231206 | 134900 | 68537859900 | 94700 | 94800 | 94800 | 94600 | 815 |
| 331 | 20231206 | 134800 | 68460673100 | 94700 | 95000 | 95000 | 94700 | 2005 |
| 332 | 20231206 | 134700 | 68270552000 | 95000 | 94900 | 95000 | 94900 | 186 |
| 333 | 20231206 | 134600 | 68252888600 | 94900 | 95000 | 95000 | 94900 | 179 |
| 334 | 20231206 | 134500 | 68235888400 | 95000 | 95000 | 95100 | 94900 | 1116 |
| 335 | 20231206 | 134400 | 68129871900 | 95200 | 95200 | 95200 | 95100 | 276 |
| 336 | 20231206 | 134300 | 68103602100 | 95100 | 95200 | 95200 | 95100 | 156 |
| 337 | 20231206 | 134200 | 68088762200 | 95100 | 95200 | 95200 | 95100 | 326 |
| 338 | 20231206 | 134100 | 68057740300 | 95200 | 95100 | 95200 | 95000 | 488 |
| 339 | 20231206 | 134000 | 68011331900 | 95100 | 95100 | 95200 | 95100 | 298 |
| 340 | 20231206 | 133900 | 67982977000 | 95200 | 95300 | 95300 | 95100 | 224 |
| 341 | 20231206 | 133800 | 67961644300 | 95200 | 95200 | 95300 | 95100 | 728 |
| 342 | 20231206 | 133700 | 67892295500 | 95200 | 95200 | 95300 | 95100 | 352 |
| 343 | 20231206 | 133600 | 67858773500 | 95200 | 95200 | 95300 | 95200 | 475 |
| 344 | 20231206 | 133500 | 67813548900 | 95200 | 95100 | 95200 | 95100 | 400 |
| 345 | 20231206 | 133400 | 67775495000 | 95100 | 95400 | 95400 | 95100 | 2436 |
| 346 | 20231206 | 133300 | 67543413400 | 95400 | 95300 | 95400 | 95300 | 550 |
| 347 | 20231206 | 133200 | 67490968200 | 95300 | 95400 | 95400 | 95200 | 170 |
| 348 | 20231206 | 133100 | 67474765800 | 95200 | 95300 | 95400 | 95200 | 1628 |
| 349 | 20231206 | 133000 | 67319658900 | 95300 | 95400 | 95400 | 95300 | 871 |
| 350 | 20231206 | 132900 | 67236649400 | 95300 | 95400 | 95400 | 95300 | 701 |
| 351 | 20231206 | 132800 | 67169821900 | 95300 | 95400 | 95400 | 95300 | 165 |
| 352 | 20231206 | 132700 | 67154089500 | 95300 | 95300 | 95400 | 95300 | 332 |
| 353 | 20231206 | 132600 | 67122432000 | 95300 | 95200 | 95300 | 95200 | 1683 |
| 354 | 20231206 | 132500 | 66962051700 | 95300 | 95200 | 95300 | 95200 | 140 |
| 355 | 20231206 | 132400 | 66948715900 | 95200 | 95200 | 95300 | 95100 | 701 |
| 356 | 20231206 | 132300 | 66881980700 | 95200 | 95200 | 95200 | 95100 | 446 |
| 357 | 20231206 | 132200 | 66839529000 | 95100 | 95200 | 95200 | 95100 | 236 |
| 358 | 20231206 | 132100 | 66817067700 | 95100 | 95100 | 95200 | 95100 | 377 |
| 359 | 20231206 | 132000 | 66781183600 | 95100 | 95100 | 95200 | 95100 | 183 |
| 360 | 20231206 | 131900 | 66763766900 | 95200 | 95200 | 95200 | 95100 | 360 |
| 361 | 20231206 | 131800 | 66729505600 | 95200 | 95200 | 95200 | 95100 | 351 |
| 362 | 20231206 | 131700 | 66696113100 | 95200 | 95100 | 95200 | 95100 | 616 |
| 363 | 20231206 | 131600 | 66637473700 | 95100 | 95000 | 95100 | 94900 | 1931 |
| 364 | 20231206 | 131500 | 66453901500 | 95000 | 94900 | 95000 | 94900 | 1144 |
| 365 | 20231206 | 131400 | 66345262600 | 94900 | 95000 | 95000 | 94800 | 1957 |
| 366 | 20231206 | 131300 | 66159534000 | 94900 | 95000 | 95000 | 94800 | 1242 |
| 367 | 20231206 | 131200 | 66041650900 | 95000 | 94700 | 95000 | 94700 | 5863 |
| 368 | 20231206 | 131100 | 65485549200 | 94800 | 94700 | 94800 | 94700 | 2099 |
| 369 | 20231206 | 131000 | 65286574500 | 94800 | 94700 | 94800 | 94600 | 1424 |
| 370 | 20231206 | 130900 | 65151667400 | 94600 | 94600 | 94700 | 94500 | 1086 |
| 371 | 20231206 | 130800 | 65048901600 | 94600 | 94600 | 94700 | 94600 | 778 |
| 372 | 20231206 | 130700 | 64975282600 | 94600 | 94600 | 94700 | 94600 | 272 |
| 373 | 20231206 | 130600 | 64949547400 | 94600 | 94700 | 94800 | 94600 | 1119 |
| 374 | 20231206 | 130500 | 64843586500 | 94800 | 94700 | 94800 | 94700 | 226 |
| 375 | 20231206 | 130400 | 64822171400 | 94800 | 94800 | 94800 | 94700 | 520 |
| 376 | 20231206 | 130300 | 64772879100 | 94800 | 94700 | 94900 | 94700 | 574 |
| 377 | 20231206 | 130200 | 64718463000 | 94800 | 94600 | 94800 | 94600 | 422 |
| 378 | 20231206 | 130100 | 64678503900 | 94600 | 94700 | 94700 | 94600 | 188 |
| 379 | 20231206 | 130000 | 64660705900 | 94700 | 94700 | 94700 | 94600 | 259 |
| 380 | 20231206 | 125900 | 64636186200 | 94700 | 94500 | 94700 | 94400 | 1764 |
| 381 | 20231206 | 125800 | 64469447400 | 94400 | 94400 | 94500 | 94400 | 315 |
| 382 | 20231206 | 125700 | 64439704800 | 94400 | 94500 | 94600 | 94400 | 607 |
| 383 | 20231206 | 125600 | 64382332700 | 94600 | 94500 | 94600 | 94400 | 533 |
| 384 | 20231206 | 125500 | 64331959500 | 94500 | 94500 | 94700 | 94500 | 585 |
| 385 | 20231206 | 125400 | 64276659400 | 94500 | 94700 | 94700 | 94500 | 1372 |
| 386 | 20231206 | 125300 | 64146933500 | 94700 | 94800 | 94900 | 94500 | 3424 |
| 387 | 20231206 | 125200 | 63822867600 | 94800 | 94800 | 94800 | 94700 | 189 |
| 388 | 20231206 | 125100 | 63804951700 | 94800 | 94900 | 94900 | 94700 | 448 |
| 389 | 20231206 | 125000 | 63762477400 | 94900 | 94900 | 94900 | 94800 | 448 |
| 390 | 20231206 | 124900 | 63719995600 | 94800 | 94900 | 94900 | 94800 | 1262 |
| 391 | 20231206 | 124800 | 63600338700 | 94900 | 95000 | 95000 | 94900 | 2039 |
| 392 | 20231206 | 124700 | 63406800500 | 95000 | 94900 | 95000 | 94900 | 550 |
| 393 | 20231206 | 124600 | 63354551500 | 95000 | 95000 | 95000 | 94900 | 376 |
| 394 | 20231206 | 124500 | 63318833500 | 95000 | 94900 | 95000 | 94800 | 304 |
| 395 | 20231206 | 124400 | 63289964100 | 94800 | 94800 | 94800 | 94700 | 3152 |
| 396 | 20231206 | 124300 | 62991290900 | 94700 | 94900 | 94900 | 94700 | 2697 |
| 397 | 20231206 | 124200 | 62735482500 | 95000 | 94800 | 95000 | 94800 | 1181 |
| 398 | 20231206 | 124100 | 62623327500 | 94900 | 94800 | 94900 | 94800 | 382 |
| 399 | 20231206 | 124000 | 62587101900 | 94900 | 94800 | 94900 | 94700 | 487 |
| 400 | 20231206 | 123900 | 62540947800 | 94800 | 94800 | 94800 | 94700 | 732 |
| 401 | 20231206 | 123800 | 62471584800 | 94800 | 94700 | 94800 | 94400 | 2058 |
| 402 | 20231206 | 123700 | 62277009200 | 94700 | 95000 | 95000 | 94600 | 2137 |
| 403 | 20231206 | 123600 | 62074422100 | 94900 | 94900 | 95000 | 94800 | 621 |
| 404 | 20231206 | 123500 | 62015471800 | 94900 | 94800 | 94900 | 94800 | 1245 |
| 405 | 20231206 | 123400 | 61897363600 | 94700 | 94700 | 94800 | 94400 | 2230 |
| 406 | 20231206 | 123300 | 61686551100 | 94700 | 94600 | 94700 | 94300 | 3355 |
| 407 | 20231206 | 123200 | 61369442100 | 94600 | 95100 | 95100 | 94500 | 6225 |
| 408 | 20231206 | 123100 | 60778934700 | 95200 | 95200 | 95300 | 95100 | 943 |
| 409 | 20231206 | 123000 | 60689161500 | 95200 | 95000 | 95200 | 95000 | 1028 |
| 410 | 20231206 | 122900 | 60591323500 | 95100 | 95300 | 95300 | 95000 | 10364 |
| 411 | 20231206 | 122800 | 59605453300 | 95400 | 95600 | 95600 | 95300 | 5411 |
| 412 | 20231206 | 122700 | 59088776900 | 95600 | 95600 | 95600 | 95500 | 551 |
| 413 | 20231206 | 122600 | 59036149200 | 95600 | 95700 | 95700 | 95500 | 1056 |
| 414 | 20231206 | 122500 | 58935181000 | 95700 | 95900 | 95900 | 95600 | 1321 |
| 415 | 20231206 | 122400 | 58808679300 | 95900 | 95800 | 95900 | 95700 | 894 |
| 416 | 20231206 | 122300 | 58723038200 | 95700 | 95800 | 95900 | 95700 | 457 |
| 417 | 20231206 | 122200 | 58679255600 | 95900 | 95900 | 95900 | 95800 | 560 |
| 418 | 20231206 | 122100 | 58625581400 | 95900 | 95800 | 95900 | 95700 | 1349 |
| 419 | 20231206 | 122000 | 58496299000 | 95800 | 95700 | 95800 | 95700 | 715 |
| 420 | 20231206 | 121900 | 58427818600 | 95700 | 95700 | 95800 | 95600 | 815 |
| 421 | 20231206 | 121800 | 58349830300 | 95700 | 95800 | 95800 | 95600 | 289 |
| 422 | 20231206 | 121700 | 58322177500 | 95800 | 95700 | 95800 | 95600 | 355 |
| 423 | 20231206 | 121600 | 58288206100 | 95700 | 95600 | 95800 | 95600 | 693 |
| 424 | 20231206 | 121500 | 58221918700 | 95600 | 95800 | 95800 | 95600 | 1362 |
| 425 | 20231206 | 121400 | 58091626000 | 95700 | 95800 | 95800 | 95700 | 339 |
| 426 | 20231206 | 121300 | 58059164000 | 95800 | 95700 | 95900 | 95600 | 960 |
| 427 | 20231206 | 121200 | 57967256900 | 95700 | 95700 | 95800 | 95600 | 1460 |
| 428 | 20231206 | 121100 | 57827533600 | 95700 | 95900 | 96000 | 95700 | 2929 |
| 429 | 20231206 | 121000 | 57546917400 | 96000 | 96000 | 96100 | 95900 | 703 |
| 430 | 20231206 | 120900 | 57479469800 | 96000 | 96000 | 96100 | 95900 | 833 |
| 431 | 20231206 | 120800 | 57399501800 | 96100 | 96000 | 96100 | 96000 | 925 |
| 432 | 20231206 | 120700 | 57310692100 | 96000 | 96100 | 96100 | 96000 | 254 |
| 433 | 20231206 | 120600 | 57286295800 | 96100 | 96100 | 96100 | 96000 | 277 |
| 434 | 20231206 | 120500 | 57259692400 | 96100 | 96100 | 96100 | 96000 | 244 |
| 435 | 20231206 | 120400 | 57236256900 | 96000 | 96100 | 96100 | 96000 | 203 |
| 436 | 20231206 | 120300 | 57216751900 | 96000 | 96000 | 96100 | 95900 | 639 |
| 437 | 20231206 | 120200 | 57155373100 | 96000 | 96000 | 96000 | 96000 | 96 |
| 438 | 20231206 | 120100 | 57146157100 | 96000 | 96100 | 96100 | 95900 | 384 |
| 439 | 20231206 | 120000 | 57109300100 | 96100 | 96000 | 96100 | 96000 | 274 |
| 440 | 20231206 | 115900 | 57082992800 | 96100 | 95900 | 96100 | 95900 | 371 |
| 441 | 20231206 | 115800 | 57047359600 | 96000 | 96000 | 96000 | 96000 | 424 |
| 442 | 20231206 | 115700 | 57006655600 | 95900 | 96000 | 96000 | 95900 | 412 |
| 443 | 20231206 | 115600 | 56967115300 | 96000 | 96000 | 96100 | 95900 | 1339 |
| 444 | 20231206 | 115500 | 56838571300 | 96000 | 96000 | 96000 | 95900 | 175 |
| 445 | 20231206 | 115400 | 56821776900 | 96000 | 95900 | 96000 | 95900 | 514 |
| 446 | 20231206 | 115300 | 56772452200 | 96000 | 96100 | 96200 | 95900 | 962 |
| 447 | 20231206 | 115200 | 56680101400 | 96200 | 96100 | 96200 | 96100 | 172 |
| 448 | 20231206 | 115100 | 56663568100 | 96100 | 96100 | 96100 | 96000 | 397 |
| 449 | 20231206 | 115000 | 56625433000 | 96100 | 96000 | 96100 | 96000 | 269 |
| 450 | 20231206 | 114900 | 56599586300 | 96000 | 96000 | 96100 | 95900 | 474 |
| 451 | 20231206 | 114800 | 56554085200 | 96000 | 96000 | 96100 | 95900 | 634 |
| 452 | 20231206 | 114700 | 56493245100 | 96000 | 96000 | 96000 | 95900 | 319 |
| 453 | 20231206 | 114600 | 56462623700 | 96000 | 96100 | 96100 | 95900 | 470 |
| 454 | 20231206 | 114500 | 56417507800 | 96100 | 96000 | 96100 | 96000 | 407 |
| 455 | 20231206 | 114400 | 56378416600 | 96000 | 96000 | 96100 | 95900 | 394 |
| 456 | 20231206 | 114300 | 56340586000 | 96000 | 96100 | 96100 | 95900 | 669 |
| 457 | 20231206 | 114200 | 56276364700 | 96100 | 96000 | 96100 | 96000 | 294 |
| 458 | 20231206 | 114100 | 56248124200 | 96000 | 96000 | 96100 | 96000 | 546 |
| 459 | 20231206 | 114000 | 56195679900 | 96000 | 96000 | 96000 | 95900 | 213 |
| 460 | 20231206 | 113900 | 56175235400 | 96000 | 96000 | 96000 | 95900 | 1166 |
| 461 | 20231206 | 113800 | 56063315900 | 95900 | 96000 | 96000 | 95900 | 277 |
| 462 | 20231206 | 113700 | 56036733800 | 96000 | 96000 | 96000 | 95900 | 307 |
| 463 | 20231206 | 113600 | 56007281900 | 96000 | 96100 | 96100 | 95900 | 1664 |
| 464 | 20231206 | 113500 | 55847485900 | 96100 | 96200 | 96200 | 96100 | 423 |
| 465 | 20231206 | 113400 | 55806827900 | 96200 | 96200 | 96200 | 96100 | 279 |
| 466 | 20231206 | 113300 | 55779996800 | 96200 | 96100 | 96200 | 96100 | 627 |
| 467 | 20231206 | 113200 | 55719729500 | 96200 | 96300 | 96300 | 96100 | 1394 |
| 468 | 20231206 | 113100 | 55585629100 | 96300 | 96400 | 96400 | 96200 | 1004 |
| 469 | 20231206 | 113000 | 55488931800 | 96400 | 96400 | 96400 | 96300 | 304 |
| 470 | 20231206 | 112900 | 55459639200 | 96400 | 96400 | 96400 | 96300 | 709 |
| 471 | 20231206 | 112800 | 55391296100 | 96400 | 96300 | 96400 | 96300 | 3468 |
| 472 | 20231206 | 112700 | 55057238700 | 96300 | 96300 | 96300 | 96200 | 774 |
| 473 | 20231206 | 112600 | 54982707700 | 96200 | 96200 | 96300 | 96200 | 594 |
| 474 | 20231206 | 112500 | 54925549500 | 96300 | 96300 | 96300 | 96200 | 407 |
| 475 | 20231206 | 112400 | 54886383400 | 96300 | 96300 | 96300 | 96200 | 401 |
| 476 | 20231206 | 112300 | 54847789200 | 96300 | 96200 | 96300 | 96100 | 331 |
| 477 | 20231206 | 112200 | 54815937500 | 96200 | 96200 | 96300 | 96100 | 1481 |
| 478 | 20231206 | 112100 | 54673458100 | 96200 | 96200 | 96200 | 96100 | 808 |
| 479 | 20231206 | 112000 | 54595736600 | 96200 | 96200 | 96200 | 96100 | 519 |
| 480 | 20231206 | 111900 | 54545829500 | 96100 | 96200 | 96200 | 96100 | 229 |
| 481 | 20231206 | 111800 | 54523804800 | 96200 | 96100 | 96200 | 96100 | 216 |
| 482 | 20231206 | 111700 | 54503040900 | 96100 | 96100 | 96200 | 96000 | 397 |
| 483 | 20231206 | 111600 | 54464881800 | 96100 | 96200 | 96200 | 96100 | 258 |
| 484 | 20231206 | 111500 | 54440075000 | 96100 | 96200 | 96300 | 96100 | 423 |
| 485 | 20231206 | 111400 | 54399387300 | 96300 | 96200 | 96300 | 96200 | 380 |
| 486 | 20231206 | 111300 | 54362811000 | 96200 | 96200 | 96300 | 96200 | 215 |
| 487 | 20231206 | 111200 | 54342120600 | 96300 | 96300 | 96300 | 96200 | 645 |
| 488 | 20231206 | 111100 | 54280051500 | 96300 | 96300 | 96300 | 96200 | 448 |
| 489 | 20231206 | 111000 | 54236942800 | 96300 | 96300 | 96300 | 96200 | 331 |
| 490 | 20231206 | 110900 | 54205069000 | 96200 | 96300 | 96300 | 96200 | 227 |
| 491 | 20231206 | 110800 | 54183218200 | 96200 | 96300 | 96300 | 96200 | 415 |
| 492 | 20231206 | 110700 | 54143262200 | 96300 | 96200 | 96300 | 96200 | 897 |
| 493 | 20231206 | 110600 | 54056924500 | 96200 | 96000 | 96200 | 96000 | 1122 |
| 494 | 20231206 | 110500 | 53949053400 | 96100 | 95900 | 96100 | 95900 | 1133 |
| 495 | 20231206 | 110400 | 53840337100 | 96000 | 96000 | 96100 | 96000 | 398 |
| 496 | 20231206 | 110300 | 53802112800 | 96000 | 96100 | 96100 | 96000 | 264 |
| 497 | 20231206 | 110200 | 53776759100 | 96100 | 96000 | 96100 | 96000 | 465 |
| 498 | 20231206 | 110100 | 53732105100 | 96100 | 96000 | 96100 | 96000 | 472 |
| 499 | 20231206 | 110000 | 53686769700 | 96100 | 96000 | 96100 | 95900 | 470 |
| 500 | 20231206 | 105900 | 53641655900 | 96000 | 96100 | 96100 | 96000 | 451 |
| 501 | 20231206 | 105800 | 53598343500 | 96000 | 96100 | 96100 | 96000 | 276 |
| 502 | 20231206 | 105700 | 53571825300 | 96100 | 96000 | 96100 | 95900 | 1058 |
| 503 | 20231206 | 105600 | 53470264400 | 96000 | 95900 | 96100 | 95900 | 1017 |
| 504 | 20231206 | 105500 | 53372619800 | 96000 | 95900 | 96000 | 95800 | 2161 |
| 505 | 20231206 | 105400 | 53165438400 | 95900 | 95900 | 96000 | 95800 | 492 |
| 506 | 20231206 | 105300 | 53118247100 | 96000 | 95900 | 96000 | 95900 | 190 |
| 507 | 20231206 | 105200 | 53100012400 | 95900 | 95900 | 96000 | 95800 | 402 |
| 508 | 20231206 | 105100 | 53061457400 | 95900 | 95800 | 95900 | 95700 | 919 |
| 509 | 20231206 | 105000 | 52973430100 | 95800 | 95900 | 96000 | 95800 | 2298 |
| 510 | 20231206 | 104900 | 52753153000 | 96000 | 96100 | 96100 | 95900 | 1377 |
| 511 | 20231206 | 104800 | 52620927600 | 96100 | 96100 | 96100 | 96000 | 398 |
| 512 | 20231206 | 104700 | 52582691700 | 96100 | 96000 | 96100 | 96000 | 877 |
| 513 | 20231206 | 104600 | 52498479200 | 96000 | 96400 | 96400 | 96000 | 4469 |
| 514 | 20231206 | 104500 | 52068464900 | 96400 | 96200 | 96400 | 96200 | 983 |
| 515 | 20231206 | 104400 | 51973850000 | 96100 | 96200 | 96200 | 96100 | 883 |
| 516 | 20231206 | 104300 | 51888932600 | 96100 | 96400 | 96400 | 96100 | 746 |
| 517 | 20231206 | 104200 | 51817154000 | 96400 | 96400 | 96400 | 96300 | 639 |
| 518 | 20231206 | 104100 | 51755562300 | 96300 | 96200 | 96400 | 96200 | 890 |
| 519 | 20231206 | 104000 | 51669885100 | 96200 | 96000 | 96200 | 96000 | 1139 |
| 520 | 20231206 | 103900 | 51560356300 | 96100 | 96100 | 96100 | 96000 | 654 |
| 521 | 20231206 | 103800 | 51497521100 | 96100 | 96100 | 96200 | 96000 | 1511 |
| 522 | 20231206 | 103700 | 51352300300 | 96100 | 96100 | 96200 | 96000 | 897 |
| 523 | 20231206 | 103600 | 51266103300 | 96100 | 96100 | 96200 | 96100 | 534 |
| 524 | 20231206 | 103500 | 51214775800 | 96200 | 96200 | 96200 | 96100 | 864 |
| 525 | 20231206 | 103400 | 51131727700 | 96200 | 96200 | 96200 | 96100 | 762 |
| 526 | 20231206 | 103300 | 51058467100 | 96200 | 96300 | 96400 | 96200 | 1153 |
| 527 | 20231206 | 103200 | 50947488400 | 96300 | 96500 | 96500 | 96300 | 491 |
| 528 | 20231206 | 103100 | 50900151400 | 96400 | 96500 | 96500 | 96400 | 568 |
| 529 | 20231206 | 103000 | 50845364600 | 96500 | 96600 | 96600 | 96500 | 347 |
| 530 | 20231206 | 102900 | 50811858100 | 96500 | 96300 | 96600 | 96300 | 3394 |
| 531 | 20231206 | 102800 | 50484815200 | 96300 | 96200 | 96300 | 96100 | 1036 |
| 532 | 20231206 | 102700 | 50385148500 | 96200 | 96300 | 96300 | 96200 | 383 |
| 533 | 20231206 | 102600 | 50348288300 | 96200 | 96200 | 96300 | 96100 | 920 |
| 534 | 20231206 | 102500 | 50259780600 | 96200 | 96300 | 96300 | 96100 | 1259 |
| 535 | 20231206 | 102400 | 50138629300 | 96300 | 96300 | 96400 | 96200 | 654 |
| 536 | 20231206 | 102300 | 50075670000 | 96400 | 96400 | 96400 | 96200 | 895 |
| 537 | 20231206 | 102200 | 49989483500 | 96300 | 96500 | 96600 | 96300 | 750 |
| 538 | 20231206 | 102100 | 49917143200 | 96500 | 96700 | 96700 | 96500 | 1181 |
| 539 | 20231206 | 102000 | 49803002500 | 96700 | 96500 | 96700 | 96500 | 637 |
| 540 | 20231206 | 101900 | 49741435500 | 96600 | 96500 | 96700 | 96400 | 1406 |
| 541 | 20231206 | 101800 | 49605707800 | 96500 | 96600 | 96700 | 96500 | 2208 |
| 542 | 20231206 | 101700 | 49392261000 | 96600 | 96600 | 96700 | 96500 | 1040 |
| 543 | 20231206 | 101600 | 49291801000 | 96700 | 96300 | 96700 | 96200 | 4436 |
| 544 | 20231206 | 101500 | 48863827600 | 96300 | 96300 | 96400 | 96200 | 539 |
| 545 | 20231206 | 101400 | 48811950200 | 96300 | 96300 | 96300 | 96200 | 747 |
| 546 | 20231206 | 101300 | 48740018700 | 96300 | 96200 | 96300 | 96200 | 1138 |
| 547 | 20231206 | 101200 | 48630458600 | 96300 | 96300 | 96400 | 96200 | 1015 |
| 548 | 20231206 | 101100 | 48532716700 | 96300 | 95800 | 96300 | 95800 | 3055 |
| 549 | 20231206 | 101000 | 48239287700 | 95800 | 95700 | 95900 | 95700 | 626 |
| 550 | 20231206 | 100900 | 48179329200 | 95700 | 95700 | 95800 | 95600 | 926 |
| 551 | 20231206 | 100800 | 48090702200 | 95600 | 95500 | 95800 | 95500 | 1683 |
| 552 | 20231206 | 100700 | 47929784600 | 95400 | 95400 | 95500 | 95400 | 1344 |
| 553 | 20231206 | 100600 | 47801550200 | 95400 | 95500 | 95600 | 95400 | 890 |
| 554 | 20231206 | 100500 | 47716602500 | 95500 | 95500 | 95600 | 95400 | 1233 |
| 555 | 20231206 | 100400 | 47598844200 | 95500 | 95400 | 95600 | 95400 | 1724 |
| 556 | 20231206 | 100300 | 47434190400 | 95500 | 95500 | 95500 | 95200 | 3848 |
| 557 | 20231206 | 100200 | 47067291700 | 95400 | 95800 | 95800 | 95400 | 5039 |
| 558 | 20231206 | 100100 | 46585574900 | 95800 | 96100 | 96200 | 95800 | 5366 |
| 559 | 20231206 | 100000 | 46070454900 | 96200 | 96300 | 96300 | 96100 | 1284 |
| 560 | 20231206 | 095900 | 45946895400 | 96200 | 96100 | 96300 | 96100 | 1796 |
| 561 | 20231206 | 095800 | 45774099500 | 96200 | 96200 | 96200 | 96100 | 2139 |
| 562 | 20231206 | 095700 | 45568484800 | 96100 | 96100 | 96200 | 96000 | 3688 |
| 563 | 20231206 | 095600 | 45214048200 | 96100 | 96300 | 96400 | 95900 | 6322 |
| 564 | 20231206 | 095500 | 44606557700 | 96400 | 96500 | 96600 | 96300 | 2717 |
| 565 | 20231206 | 095400 | 44344534700 | 96500 | 96700 | 96700 | 96500 | 2715 |
| 566 | 20231206 | 095300 | 44082280100 | 96700 | 97100 | 97100 | 96600 | 6451 |
| 567 | 20231206 | 095200 | 43457093600 | 97100 | 97000 | 97100 | 96900 | 7152 |
| 568 | 20231206 | 095100 | 42763088700 | 96900 | 96900 | 97000 | 96800 | 5172 |
| 569 | 20231206 | 095000 | 42261949500 | 96800 | 96900 | 97000 | 96800 | 1774 |
| 570 | 20231206 | 094900 | 42090033800 | 96900 | 96800 | 97000 | 96800 | 3301 |
| 571 | 20231206 | 094800 | 41770133700 | 96800 | 96600 | 96900 | 96500 | 3456 |
| 572 | 20231206 | 094700 | 41436120000 | 96600 | 96800 | 97000 | 96500 | 3262 |
| 573 | 20231206 | 094600 | 41120544300 | 96900 | 97000 | 97000 | 96600 | 4422 |
| 574 | 20231206 | 094500 | 40692304700 | 96900 | 96900 | 97000 | 96900 | 4393 |
| 575 | 20231206 | 094400 | 40266403000 | 96800 | 96400 | 96900 | 96400 | 2136 |
| 576 | 20231206 | 094300 | 40059938400 | 96500 | 96900 | 97000 | 96400 | 5207 |
| 577 | 20231206 | 094200 | 39556695600 | 96900 | 97000 | 97000 | 96700 | 3358 |
| 578 | 20231206 | 094100 | 39231391000 | 97000 | 96900 | 97000 | 96700 | 8288 |
| 579 | 20231206 | 094000 | 38428277300 | 96800 | 96500 | 96900 | 96400 | 7599 |
| 580 | 20231206 | 093900 | 37693745700 | 96500 | 96700 | 96800 | 96500 | 3138 |
| 581 | 20231206 | 093800 | 37390530500 | 96800 | 96800 | 96800 | 96600 | 2531 |
| 582 | 20231206 | 093700 | 37145745500 | 96800 | 96700 | 96900 | 96500 | 5077 |
| 583 | 20231206 | 093600 | 36654781800 | 96600 | 96200 | 96700 | 96200 | 4764 |
| 584 | 20231206 | 093500 | 36194697800 | 96200 | 96200 | 96400 | 95800 | 5845 |
| 585 | 20231206 | 093400 | 35633059300 | 96200 | 96600 | 96700 | 96100 | 7440 |
| 586 | 20231206 | 093300 | 34915834700 | 96500 | 96500 | 96700 | 96400 | 8061 |
| 587 | 20231206 | 093200 | 34137505100 | 96400 | 96500 | 96800 | 96400 | 9946 |
| 588 | 20231206 | 093100 | 33176845100 | 96400 | 96300 | 96700 | 96200 | 7851 |
| 589 | 20231206 | 093000 | 32419505100 | 96400 | 97000 | 97000 | 96200 | 9860 |
| 590 | 20231206 | 092900 | 31466685700 | 96900 | 96600 | 97000 | 96400 | 10579 |
| 591 | 20231206 | 092800 | 30444401100 | 96500 | 96900 | 97100 | 96500 | 11061 |
| 592 | 20231206 | 092700 | 29373463400 | 96900 | 97300 | 97400 | 96700 | 16033 |
| 593 | 20231206 | 092600 | 27819190100 | 97200 | 97700 | 98000 | 97000 | 33340 |
| 594 | 20231206 | 092500 | 24567191700 | 97600 | 97700 | 97700 | 97200 | 20113 |
| 595 | 20231206 | 092400 | 22607126000 | 97500 | 96100 | 98100 | 96000 | 52408 |
| 596 | 20231206 | 092300 | 17517518700 | 96200 | 95600 | 96200 | 95500 | 15489 |
| 597 | 20231206 | 092200 | 16032331400 | 95600 | 95700 | 96000 | 95300 | 25782 |
| 598 | 20231206 | 092100 | 13563221000 | 95700 | 95500 | 96000 | 95400 | 29437 |
| 599 | 20231206 | 092000 | 10742642400 | 95500 | 94500 | 95500 | 94500 | 21919 |
| 600 | 20231206 | 091900 | 8658771300 | 94600 | 94300 | 94600 | 94100 | 12401 |
| 601 | 20231206 | 091800 | 7488253500 | 94200 | 94300 | 94400 | 94200 | 2309 |
| 602 | 20231206 | 091700 | 7270465400 | 94300 | 94500 | 94500 | 94300 | 2668 |
| 603 | 20231206 | 091600 | 7018681000 | 94400 | 94400 | 94500 | 94300 | 2344 |
| 604 | 20231206 | 091500 | 6797387500 | 94400 | 94400 | 94500 | 94300 | 6889 |
| 605 | 20231206 | 091400 | 6146979000 | 94300 | 93700 | 94400 | 93700 | 10445 |
| 606 | 20231206 | 091300 | 5164452100 | 93700 | 93900 | 93900 | 93700 | 2091 |
| 607 | 20231206 | 091200 | 4968270300 | 93900 | 93500 | 93900 | 93500 | 8586 |
| 608 | 20231206 | 091100 | 4163415500 | 93500 | 93500 | 93600 | 93400 | 2144 |
| 609 | 20231206 | 091000 | 3962937900 | 93500 | 93400 | 93500 | 93200 | 4377 |
| 610 | 20231206 | 090900 | 3554216700 | 93500 | 93400 | 93500 | 93400 | 3016 |
| 611 | 20231206 | 090800 | 3272335700 | 93400 | 93400 | 93500 | 93300 | 2450 |
| 612 | 20231206 | 090700 | 3043464100 | 93300 | 93100 | 93400 | 93100 | 5677 |
| 613 | 20231206 | 090600 | 2513963300 | 93100 | 93100 | 93200 | 93000 | 3521 |
| 614 | 20231206 | 090500 | 2186126600 | 93000 | 93100 | 93100 | 92800 | 2704 |
| 615 | 20231206 | 090400 | 1934761300 | 93000 | 92900 | 93200 | 92800 | 5789 |
| 616 | 20231206 | 090300 | 1396268300 | 92900 | 92300 | 92900 | 92100 | 5485 |
| 617 | 20231206 | 090200 | 888073300 | 92400 | 92500 | 92600 | 92000 | 2534 |
| 618 | 20231206 | 090100 | 654243300 | 92500 | 92100 | 92600 | 91700 | 4915 |
| 619 | 20231206 | 090000 | 201341200 | 92100 | 92200 | 92300 | 91800 | 2154 |