32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184700 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 3511 |
| 3 | 20231205 | 184600 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 4 | 20231205 | 184500 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 5 | 20231205 | 184400 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 6 | 20231205 | 184300 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 7 | 20231205 | 184200 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 8 | 20231205 | 184100 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 9 | 20231205 | 184000 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 10 | 20231205 | 183900 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 11 | 20231205 | 183800 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 12 | 20231205 | 183700 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 13 | 20231205 | 183600 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 14 | 20231205 | 183500 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 15 | 20231205 | 183400 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 16 | 20231205 | 183300 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 17 | 20231205 | 183200 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 18 | 20231205 | 183100 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 19 | 20231205 | 183000 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 20 | 20231205 | 182900 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 21 | 20231205 | 182800 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 22 | 20231205 | 182700 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 23 | 20231205 | 182600 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 24 | 20231205 | 182500 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 25 | 20231205 | 182400 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 26 | 20231205 | 182300 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 27 | 20231205 | 182200 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 28 | 20231205 | 182100 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 29 | 20231205 | 182000 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 30 | 20231205 | 181900 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 31 | 20231205 | 181800 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 32 | 20231205 | 181700 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 3511 |
| 33 | 20231205 | 181600 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 34 | 20231205 | 181500 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 35 | 20231205 | 181400 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 36 | 20231205 | 181300 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 37 | 20231205 | 181200 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 38 | 20231205 | 181100 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 39 | 20231205 | 181000 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 40 | 20231205 | 180900 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 41 | 20231205 | 180800 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 42 | 20231205 | 180700 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 43 | 20231205 | 180600 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 44 | 20231205 | 180500 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 45 | 20231205 | 180400 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 46 | 20231205 | 180300 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 47 | 20231205 | 180200 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 48 | 20231205 | 180100 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 49 | 20231205 | 180000 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 50 | 20231205 | 175900 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 51 | 20231205 | 175800 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 52 | 20231205 | 175700 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 53 | 20231205 | 175600 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 54 | 20231205 | 175500 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 55 | 20231205 | 175400 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 56 | 20231205 | 175300 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 57 | 20231205 | 175200 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 58 | 20231205 | 175100 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 59 | 20231205 | 175000 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 60 | 20231205 | 174900 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 61 | 20231205 | 174800 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 62 | 20231205 | 174700 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 3511 |
| 63 | 20231205 | 174600 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 64 | 20231205 | 174500 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 65 | 20231205 | 174400 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 66 | 20231205 | 174300 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 67 | 20231205 | 174200 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 68 | 20231205 | 174100 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 69 | 20231205 | 174000 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 70 | 20231205 | 173900 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 71 | 20231205 | 173800 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 72 | 20231205 | 173700 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 73 | 20231205 | 173600 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 74 | 20231205 | 173500 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 75 | 20231205 | 173400 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 76 | 20231205 | 173300 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 77 | 20231205 | 173200 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 78 | 20231205 | 173100 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 79 | 20231205 | 173000 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 80 | 20231205 | 172900 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 81 | 20231205 | 172800 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 82 | 20231205 | 172700 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 83 | 20231205 | 172600 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 84 | 20231205 | 172500 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 85 | 20231205 | 172400 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 86 | 20231205 | 172300 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 87 | 20231205 | 172200 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 88 | 20231205 | 172100 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 89 | 20231205 | 172000 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 90 | 20231205 | 171900 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 91 | 20231205 | 171800 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 92 | 20231205 | 171700 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 3511 |
| 93 | 20231205 | 171600 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 94 | 20231205 | 171500 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 95 | 20231205 | 171400 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 96 | 20231205 | 171300 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 97 | 20231205 | 171200 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 98 | 20231205 | 171100 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 99 | 20231205 | 171000 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 100 | 20231205 | 170900 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 101 | 20231205 | 170800 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 102 | 20231205 | 170700 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 103 | 20231205 | 170600 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 104 | 20231205 | 170500 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 105 | 20231205 | 170400 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 106 | 20231205 | 170300 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 107 | 20231205 | 170200 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 108 | 20231205 | 170100 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 109 | 20231205 | 170000 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 110 | 20231205 | 165900 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 111 | 20231205 | 165800 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 112 | 20231205 | 165700 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 113 | 20231205 | 165600 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 114 | 20231205 | 165500 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 115 | 20231205 | 165400 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 116 | 20231205 | 165300 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 117 | 20231205 | 165200 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 118 | 20231205 | 165100 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 119 | 20231205 | 165000 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 120 | 20231205 | 164900 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 121 | 20231205 | 164800 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 122 | 20231205 | 164700 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 3511 |
| 123 | 20231205 | 164600 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 124 | 20231205 | 164500 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 125 | 20231205 | 164400 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 126 | 20231205 | 164300 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 127 | 20231205 | 164200 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 128 | 20231205 | 164100 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 129 | 20231205 | 164000 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 130 | 20231205 | 163900 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 131 | 20231205 | 163800 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 132 | 20231205 | 163700 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 133 | 20231205 | 163600 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 134 | 20231205 | 163500 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 135 | 20231205 | 163400 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 136 | 20231205 | 163300 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 137 | 20231205 | 163200 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 138 | 20231205 | 163100 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 139 | 20231205 | 163000 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 140 | 20231205 | 162900 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 141 | 20231205 | 162800 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 142 | 20231205 | 162700 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 143 | 20231205 | 162600 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 144 | 20231205 | 162500 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 145 | 20231205 | 162400 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 146 | 20231205 | 162300 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 147 | 20231205 | 162200 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 148 | 20231205 | 162100 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 149 | 20231205 | 162000 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 150 | 20231205 | 161900 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 151 | 20231205 | 161800 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 152 | 20231205 | 161700 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 3511 |
| 153 | 20231205 | 161600 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 154 | 20231205 | 161500 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 155 | 20231205 | 161400 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 156 | 20231205 | 161300 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 157 | 20231205 | 161200 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 158 | 20231205 | 161100 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 159 | 20231205 | 161000 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 160 | 20231205 | 160900 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 161 | 20231205 | 160800 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 162 | 20231205 | 160700 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 163 | 20231205 | 160600 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 164 | 20231205 | 160500 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 165 | 20231205 | 160400 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 166 | 20231205 | 160300 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 167 | 20231205 | 160200 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 168 | 20231205 | 160100 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 169 | 20231205 | 160000 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 170 | 20231205 | 155900 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 171 | 20231205 | 155800 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 172 | 20231205 | 155700 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 173 | 20231205 | 155600 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 174 | 20231205 | 155500 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 175 | 20231205 | 155400 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 176 | 20231205 | 155300 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 177 | 20231205 | 155200 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 178 | 20231205 | 155100 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 179 | 20231205 | 155000 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 180 | 20231205 | 154900 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 181 | 20231205 | 154800 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 182 | 20231205 | 154700 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 3511 |
| 183 | 20231205 | 154600 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 184 | 20231205 | 154500 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 185 | 20231205 | 154400 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 186 | 20231205 | 154300 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 187 | 20231205 | 154200 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 188 | 20231205 | 154100 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 189 | 20231205 | 154000 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 190 | 20231205 | 153900 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 191 | 20231205 | 153800 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 192 | 20231205 | 153700 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 193 | 20231205 | 153600 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 194 | 20231205 | 153500 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 195 | 20231205 | 153400 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 196 | 20231205 | 153300 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 197 | 20231205 | 153200 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 198 | 20231205 | 153100 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 0 |
| 199 | 20231205 | 153000 | 25087015600 | 86500 | 86500 | 86500 | 86500 | 3511 |
| 200 | 20231205 | 152900 | 24783314100 | 86500 | 86500 | 86500 | 86500 | 0 |
| 201 | 20231205 | 152800 | 24783314100 | 86500 | 86500 | 86500 | 86500 | 0 |
| 202 | 20231205 | 152700 | 24783314100 | 86500 | 86500 | 86500 | 86500 | 0 |
| 203 | 20231205 | 152600 | 24783314100 | 86500 | 86500 | 86500 | 86500 | 0 |
| 204 | 20231205 | 152500 | 24783314100 | 86500 | 86500 | 86500 | 86500 | 0 |
| 205 | 20231205 | 152400 | 24783314100 | 86500 | 86500 | 86500 | 86500 | 0 |
| 206 | 20231205 | 152300 | 24783314100 | 86500 | 86500 | 86500 | 86500 | 0 |
| 207 | 20231205 | 152200 | 24783314100 | 86500 | 86500 | 86500 | 86500 | 0 |
| 208 | 20231205 | 152100 | 24783314100 | 86500 | 86500 | 86500 | 86500 | 0 |
| 209 | 20231205 | 152000 | 24783314100 | 86500 | 86500 | 86500 | 86500 | 0 |
| 210 | 20231205 | 151900 | 24783314100 | 86500 | 86500 | 86700 | 86400 | 762 |
| 211 | 20231205 | 151800 | 24717390700 | 86500 | 86600 | 86700 | 86500 | 607 |
| 212 | 20231205 | 151700 | 24664851600 | 86600 | 86700 | 86700 | 86600 | 318 |
| 213 | 20231205 | 151600 | 24637289700 | 86600 | 86600 | 86600 | 86500 | 309 |
| 214 | 20231205 | 151500 | 24610540800 | 86600 | 86500 | 86700 | 86500 | 439 |
| 215 | 20231205 | 151400 | 24572523600 | 86500 | 86600 | 86700 | 86500 | 819 |
| 216 | 20231205 | 151300 | 24501589400 | 86700 | 86500 | 86700 | 86400 | 785 |
| 217 | 20231205 | 151200 | 24433632700 | 86500 | 86600 | 86600 | 86400 | 599 |
| 218 | 20231205 | 151100 | 24381812800 | 86600 | 86500 | 86800 | 86500 | 538 |
| 219 | 20231205 | 151000 | 24335225700 | 86600 | 86600 | 86800 | 86600 | 487 |
| 220 | 20231205 | 150900 | 24293019000 | 86700 | 86500 | 86700 | 86400 | 925 |
| 221 | 20231205 | 150800 | 24212881300 | 86500 | 86400 | 86500 | 86300 | 760 |
| 222 | 20231205 | 150700 | 24147218700 | 86500 | 86400 | 86500 | 86400 | 673 |
| 223 | 20231205 | 150600 | 24089043200 | 86500 | 86500 | 86600 | 86400 | 442 |
| 224 | 20231205 | 150500 | 24050789400 | 86500 | 86500 | 86700 | 86400 | 952 |
| 225 | 20231205 | 150400 | 23968414600 | 86400 | 86400 | 86700 | 86300 | 789 |
| 226 | 20231205 | 150300 | 23900157400 | 86300 | 86600 | 86600 | 86300 | 1430 |
| 227 | 20231205 | 150200 | 23776616300 | 86500 | 86500 | 86700 | 86400 | 642 |
| 228 | 20231205 | 150100 | 23721070400 | 86500 | 86700 | 86900 | 86500 | 1798 |
| 229 | 20231205 | 150000 | 23565319100 | 86700 | 86800 | 86900 | 86700 | 452 |
| 230 | 20231205 | 145900 | 23526094300 | 86700 | 86900 | 87000 | 86700 | 1455 |
| 231 | 20231205 | 145800 | 23399720800 | 86900 | 87000 | 87200 | 86900 | 859 |
| 232 | 20231205 | 145700 | 23324983400 | 87000 | 87200 | 87200 | 87000 | 504 |
| 233 | 20231205 | 145600 | 23281089400 | 87000 | 87300 | 87300 | 87000 | 614 |
| 234 | 20231205 | 145500 | 23227568800 | 87300 | 87200 | 87400 | 87000 | 716 |
| 235 | 20231205 | 145400 | 23165171300 | 87400 | 87200 | 87400 | 87100 | 554 |
| 236 | 20231205 | 145300 | 23116838500 | 87200 | 87300 | 87400 | 87100 | 559 |
| 237 | 20231205 | 145200 | 23068069400 | 87400 | 87300 | 87400 | 87100 | 584 |
| 238 | 20231205 | 145100 | 23017119800 | 87300 | 87400 | 87400 | 87100 | 448 |
| 239 | 20231205 | 145000 | 22978013500 | 87400 | 87300 | 87400 | 87100 | 504 |
| 240 | 20231205 | 144900 | 22934030000 | 87200 | 87200 | 87400 | 87100 | 430 |
| 241 | 20231205 | 144800 | 22896511600 | 87200 | 87100 | 87200 | 87000 | 829 |
| 242 | 20231205 | 144700 | 22824331100 | 87100 | 87200 | 87400 | 87000 | 1926 |
| 243 | 20231205 | 144600 | 22656560400 | 87200 | 87300 | 87400 | 87100 | 879 |
| 244 | 20231205 | 144500 | 22579828300 | 87300 | 87300 | 87400 | 87100 | 470 |
| 245 | 20231205 | 144400 | 22538801300 | 87300 | 87200 | 87300 | 87100 | 570 |
| 246 | 20231205 | 144300 | 22489096000 | 87300 | 87200 | 87400 | 87100 | 418 |
| 247 | 20231205 | 144200 | 22452619600 | 87400 | 87300 | 87400 | 87100 | 872 |
| 248 | 20231205 | 144100 | 22376582500 | 87200 | 87400 | 87500 | 87200 | 471 |
| 249 | 20231205 | 144000 | 22335437900 | 87300 | 87400 | 87500 | 87200 | 436 |
| 250 | 20231205 | 143900 | 22297327300 | 87400 | 87400 | 87500 | 87200 | 414 |
| 251 | 20231205 | 143800 | 22261138300 | 87200 | 87500 | 87500 | 87200 | 1051 |
| 252 | 20231205 | 143700 | 22169389700 | 87500 | 87400 | 87500 | 87300 | 450 |
| 253 | 20231205 | 143600 | 22130047000 | 87300 | 87400 | 87600 | 87300 | 500 |
| 254 | 20231205 | 143500 | 22086335400 | 87400 | 87400 | 87600 | 87300 | 871 |
| 255 | 20231205 | 143400 | 22010236700 | 87400 | 87600 | 87600 | 87300 | 866 |
| 256 | 20231205 | 143300 | 21934566200 | 87500 | 87500 | 87700 | 87400 | 467 |
| 257 | 20231205 | 143200 | 21893675200 | 87400 | 87600 | 87800 | 87400 | 330 |
| 258 | 20231205 | 143100 | 21864757100 | 87600 | 87400 | 87800 | 87400 | 760 |
| 259 | 20231205 | 143000 | 21798248400 | 87500 | 87600 | 87700 | 87400 | 611 |
| 260 | 20231205 | 142900 | 21744810200 | 87500 | 87500 | 87700 | 87500 | 390 |
| 261 | 20231205 | 142800 | 21710629800 | 87600 | 87600 | 87700 | 87400 | 647 |
| 262 | 20231205 | 142700 | 21653941200 | 87600 | 87500 | 87700 | 87500 | 409 |
| 263 | 20231205 | 142600 | 21618119600 | 87600 | 87800 | 87800 | 87500 | 355 |
| 264 | 20231205 | 142500 | 21587001700 | 87800 | 87600 | 87800 | 87600 | 464 |
| 265 | 20231205 | 142400 | 21546298700 | 87700 | 87800 | 87900 | 87600 | 533 |
| 266 | 20231205 | 142300 | 21499526600 | 87700 | 87700 | 87800 | 87600 | 500 |
| 267 | 20231205 | 142200 | 21455672000 | 88000 | 87700 | 88000 | 87600 | 470 |
| 268 | 20231205 | 142100 | 21414412700 | 87600 | 87700 | 87800 | 87500 | 547 |
| 269 | 20231205 | 142000 | 21366463400 | 87700 | 87800 | 88100 | 87600 | 742 |
| 270 | 20231205 | 141900 | 21301347100 | 87800 | 87900 | 88100 | 87700 | 377 |
| 271 | 20231205 | 141800 | 21268243300 | 87900 | 87900 | 88100 | 87700 | 331 |
| 272 | 20231205 | 141700 | 21239155500 | 87700 | 88000 | 88100 | 87700 | 359 |
| 273 | 20231205 | 141600 | 21207618200 | 88100 | 88000 | 88200 | 87800 | 370 |
| 274 | 20231205 | 141500 | 21175027600 | 88000 | 88100 | 88200 | 87800 | 510 |
| 275 | 20231205 | 141400 | 21130112600 | 87900 | 88200 | 88300 | 87900 | 313 |
| 276 | 20231205 | 141300 | 21102511500 | 88200 | 88100 | 88300 | 87900 | 343 |
| 277 | 20231205 | 141200 | 21072277200 | 88000 | 87900 | 88300 | 87900 | 412 |
| 278 | 20231205 | 141100 | 21036004700 | 88000 | 87800 | 88100 | 87600 | 463 |
| 279 | 20231205 | 141000 | 20995361700 | 87700 | 87600 | 87700 | 87500 | 641 |
| 280 | 20231205 | 140900 | 20939188600 | 87600 | 87600 | 87700 | 87500 | 1443 |
| 281 | 20231205 | 140800 | 20812785600 | 87600 | 87600 | 87700 | 87600 | 1520 |
| 282 | 20231205 | 140700 | 20679599800 | 87700 | 87600 | 87700 | 87500 | 952 |
| 283 | 20231205 | 140600 | 20596193600 | 87700 | 87700 | 87700 | 87600 | 586 |
| 284 | 20231205 | 140500 | 20544831600 | 87600 | 87700 | 87700 | 87600 | 581 |
| 285 | 20231205 | 140400 | 20493901000 | 87700 | 87700 | 87800 | 87600 | 724 |
| 286 | 20231205 | 140300 | 20430429500 | 87700 | 87600 | 87700 | 87500 | 558 |
| 287 | 20231205 | 140200 | 20381528900 | 87600 | 87600 | 87800 | 87600 | 747 |
| 288 | 20231205 | 140100 | 20316034800 | 87600 | 87700 | 87800 | 87600 | 806 |
| 289 | 20231205 | 140000 | 20245337700 | 87700 | 87600 | 87900 | 87600 | 1316 |
| 290 | 20231205 | 135900 | 20129883200 | 87600 | 87800 | 87800 | 87600 | 552 |
| 291 | 20231205 | 135800 | 20081496000 | 87600 | 88000 | 88000 | 87600 | 867 |
| 292 | 20231205 | 135700 | 20005470900 | 87900 | 87900 | 88000 | 87700 | 587 |
| 293 | 20231205 | 135600 | 19953922100 | 88000 | 87800 | 88200 | 87800 | 844 |
| 294 | 20231205 | 135500 | 19879695500 | 87700 | 88400 | 88400 | 87700 | 681 |
| 295 | 20231205 | 135400 | 19819693600 | 88300 | 88400 | 88600 | 88300 | 600 |
| 296 | 20231205 | 135300 | 19766653200 | 88300 | 88100 | 88500 | 88100 | 546 |
| 297 | 20231205 | 135200 | 19718435500 | 88300 | 88100 | 88300 | 88000 | 649 |
| 298 | 20231205 | 135100 | 19661238200 | 88100 | 87900 | 88200 | 87800 | 581 |
| 299 | 20231205 | 135000 | 19610100600 | 87600 | 88200 | 88400 | 87600 | 2635 |
| 300 | 20231205 | 134900 | 19378193900 | 88400 | 88500 | 88700 | 88200 | 559 |
| 301 | 20231205 | 134800 | 19328798900 | 88300 | 88700 | 88800 | 88300 | 715 |
| 302 | 20231205 | 134700 | 19265442900 | 88800 | 88700 | 88800 | 88600 | 506 |
| 303 | 20231205 | 134600 | 19220560400 | 88600 | 88800 | 88800 | 88500 | 327 |
| 304 | 20231205 | 134500 | 19191580400 | 88700 | 88700 | 88800 | 88500 | 423 |
| 305 | 20231205 | 134400 | 19154075800 | 88600 | 88700 | 88900 | 88500 | 487 |
| 306 | 20231205 | 134300 | 19110880500 | 88700 | 88700 | 88800 | 88500 | 491 |
| 307 | 20231205 | 134200 | 19067361900 | 88900 | 88800 | 89000 | 88500 | 318 |
| 308 | 20231205 | 134100 | 19039116100 | 88800 | 88600 | 88900 | 88600 | 714 |
| 309 | 20231205 | 134000 | 18975709900 | 88500 | 88500 | 88700 | 88500 | 356 |
| 310 | 20231205 | 133900 | 18944171300 | 88600 | 88600 | 88600 | 88500 | 259 |
| 311 | 20231205 | 133800 | 18921225700 | 88600 | 88700 | 88700 | 88400 | 460 |
| 312 | 20231205 | 133700 | 18880463800 | 88700 | 88600 | 88700 | 88200 | 434 |
| 313 | 20231205 | 133600 | 18842044000 | 88600 | 88800 | 88800 | 88600 | 336 |
| 314 | 20231205 | 133500 | 18812229400 | 88800 | 88800 | 88900 | 88700 | 423 |
| 315 | 20231205 | 133400 | 18774644100 | 88800 | 88800 | 88900 | 88700 | 284 |
| 316 | 20231205 | 133300 | 18749423000 | 88800 | 88900 | 88900 | 88600 | 455 |
| 317 | 20231205 | 133200 | 18709026000 | 88800 | 88900 | 88900 | 88700 | 433 |
| 318 | 20231205 | 133100 | 18670550400 | 88800 | 88400 | 88900 | 88300 | 837 |
| 319 | 20231205 | 133000 | 18596458100 | 88400 | 88700 | 88700 | 88400 | 552 |
| 320 | 20231205 | 132900 | 18547595000 | 88700 | 88700 | 88900 | 88600 | 394 |
| 321 | 20231205 | 132800 | 18512607400 | 88900 | 88800 | 88900 | 88600 | 324 |
| 322 | 20231205 | 132700 | 18483851500 | 88800 | 88600 | 88900 | 88500 | 521 |
| 323 | 20231205 | 132600 | 18437640800 | 88500 | 88700 | 88800 | 88300 | 1423 |
| 324 | 20231205 | 132500 | 18311679000 | 88700 | 88500 | 88800 | 88400 | 170 |
| 325 | 20231205 | 132400 | 18296620100 | 88400 | 88800 | 89000 | 88400 | 2003 |
| 326 | 20231205 | 132300 | 18119035700 | 88800 | 89000 | 89000 | 88800 | 649 |
| 327 | 20231205 | 132200 | 18061309700 | 89000 | 89100 | 89100 | 88900 | 400 |
| 328 | 20231205 | 132100 | 18025688000 | 89000 | 89100 | 89200 | 88900 | 644 |
| 329 | 20231205 | 132000 | 17968351700 | 89100 | 89200 | 89400 | 89100 | 583 |
| 330 | 20231205 | 131900 | 17916316700 | 89200 | 89400 | 89400 | 89000 | 523 |
| 331 | 20231205 | 131800 | 17869647100 | 89300 | 89400 | 89500 | 89300 | 250 |
| 332 | 20231205 | 131700 | 17847300100 | 89300 | 89500 | 89500 | 89300 | 627 |
| 333 | 20231205 | 131600 | 17791273500 | 89500 | 89400 | 89500 | 89300 | 392 |
| 334 | 20231205 | 131500 | 17756233700 | 89500 | 89400 | 89500 | 89300 | 305 |
| 335 | 20231205 | 131400 | 17728957300 | 89300 | 89300 | 89500 | 89200 | 522 |
| 336 | 20231205 | 131300 | 17682290700 | 89300 | 89400 | 89500 | 89300 | 605 |
| 337 | 20231205 | 131200 | 17628226800 | 89500 | 89500 | 89500 | 89300 | 410 |
| 338 | 20231205 | 131100 | 17591547100 | 89400 | 89400 | 89500 | 89300 | 592 |
| 339 | 20231205 | 131000 | 17538592900 | 89300 | 89300 | 89400 | 89200 | 370 |
| 340 | 20231205 | 130900 | 17505537400 | 89300 | 89200 | 89400 | 89200 | 202 |
| 341 | 20231205 | 130800 | 17487484300 | 89300 | 89300 | 89400 | 89200 | 328 |
| 342 | 20231205 | 130700 | 17458197000 | 89400 | 89200 | 89400 | 89000 | 404 |
| 343 | 20231205 | 130600 | 17422128700 | 89200 | 89400 | 89400 | 89100 | 353 |
| 344 | 20231205 | 130500 | 17390628800 | 89400 | 89300 | 89400 | 89300 | 368 |
| 345 | 20231205 | 130400 | 17357745100 | 89400 | 89000 | 89400 | 89000 | 291 |
| 346 | 20231205 | 130300 | 17331776100 | 89200 | 89100 | 89300 | 88800 | 551 |
| 347 | 20231205 | 130200 | 17282676700 | 89100 | 89100 | 89100 | 88900 | 503 |
| 348 | 20231205 | 130100 | 17237906000 | 89100 | 88900 | 89200 | 88800 | 686 |
| 349 | 20231205 | 130000 | 17176828600 | 89000 | 88900 | 89000 | 88700 | 425 |
| 350 | 20231205 | 125900 | 17139075500 | 88800 | 89300 | 89300 | 88800 | 1476 |
| 351 | 20231205 | 125800 | 17007673900 | 89300 | 89400 | 89400 | 89300 | 456 |
| 352 | 20231205 | 125700 | 16966942000 | 89400 | 89400 | 89500 | 89400 | 373 |
| 353 | 20231205 | 125600 | 16933592400 | 89400 | 89500 | 89600 | 89400 | 359 |
| 354 | 20231205 | 125500 | 16901464300 | 89500 | 89600 | 89700 | 89400 | 673 |
| 355 | 20231205 | 125400 | 16841232400 | 89700 | 89600 | 89700 | 89500 | 348 |
| 356 | 20231205 | 125300 | 16810058500 | 89600 | 89500 | 89700 | 89500 | 490 |
| 357 | 20231205 | 125200 | 16766143900 | 89600 | 89700 | 89700 | 89600 | 481 |
| 358 | 20231205 | 125100 | 16723028900 | 89600 | 89800 | 89800 | 89600 | 242 |
| 359 | 20231205 | 125000 | 16701331700 | 89800 | 89500 | 89800 | 89500 | 368 |
| 360 | 20231205 | 124900 | 16668301600 | 89600 | 89700 | 89800 | 89600 | 584 |
| 361 | 20231205 | 124800 | 16615922600 | 89700 | 89700 | 89800 | 89600 | 371 |
| 362 | 20231205 | 124700 | 16582623000 | 89700 | 89700 | 89800 | 89600 | 407 |
| 363 | 20231205 | 124600 | 16546100900 | 89700 | 89700 | 89700 | 89600 | 387 |
| 364 | 20231205 | 124500 | 16511392800 | 89700 | 89500 | 89700 | 89400 | 292 |
| 365 | 20231205 | 124400 | 16485225800 | 89600 | 89600 | 89700 | 89400 | 1021 |
| 366 | 20231205 | 124300 | 16393715800 | 89700 | 89700 | 89700 | 89600 | 430 |
| 367 | 20231205 | 124200 | 16355169500 | 89700 | 89700 | 89900 | 89600 | 404 |
| 368 | 20231205 | 124100 | 16318921100 | 89600 | 89900 | 90000 | 89600 | 1728 |
| 369 | 20231205 | 124000 | 16163760900 | 90000 | 90000 | 90000 | 89900 | 343 |
| 370 | 20231205 | 123900 | 16132910400 | 89900 | 89900 | 90000 | 89900 | 769 |
| 371 | 20231205 | 123800 | 16063728700 | 89900 | 90000 | 90000 | 89900 | 725 |
| 372 | 20231205 | 123700 | 15998516500 | 90000 | 89900 | 90000 | 89700 | 1035 |
| 373 | 20231205 | 123600 | 15905504700 | 89900 | 90000 | 90000 | 89700 | 1009 |
| 374 | 20231205 | 123500 | 15814802400 | 89900 | 89900 | 90000 | 89900 | 809 |
| 375 | 20231205 | 123400 | 15742035100 | 90000 | 89900 | 90000 | 89800 | 582 |
| 376 | 20231205 | 123300 | 15689713600 | 89900 | 90000 | 90000 | 89800 | 809 |
| 377 | 20231205 | 123200 | 15616981800 | 90000 | 90000 | 90000 | 89900 | 1725 |
| 378 | 20231205 | 123100 | 15461744100 | 90000 | 89900 | 90000 | 89800 | 1175 |
| 379 | 20231205 | 123000 | 15356082700 | 89900 | 89900 | 89900 | 89800 | 1004 |
| 380 | 20231205 | 122900 | 15265838600 | 89900 | 89800 | 89900 | 89700 | 483 |
| 381 | 20231205 | 122800 | 15222435500 | 89800 | 89700 | 89900 | 89700 | 381 |
| 382 | 20231205 | 122700 | 15188210200 | 89800 | 89800 | 89900 | 89700 | 759 |
| 383 | 20231205 | 122600 | 15120039100 | 89800 | 89600 | 89800 | 89600 | 1248 |
| 384 | 20231205 | 122500 | 15008067100 | 89700 | 89500 | 89700 | 89400 | 2376 |
| 385 | 20231205 | 122400 | 14795257800 | 89500 | 89400 | 89500 | 89400 | 706 |
| 386 | 20231205 | 122300 | 14732096400 | 89500 | 89400 | 89500 | 89300 | 474 |
| 387 | 20231205 | 122200 | 14689687500 | 89500 | 89400 | 89500 | 89300 | 628 |
| 388 | 20231205 | 122100 | 14633518500 | 89400 | 89400 | 89500 | 89300 | 474 |
| 389 | 20231205 | 122000 | 14591129600 | 89500 | 89400 | 89500 | 89400 | 1059 |
| 390 | 20231205 | 121900 | 14496407400 | 89500 | 89500 | 89500 | 89400 | 219 |
| 391 | 20231205 | 121800 | 14476809300 | 89500 | 89500 | 89500 | 89400 | 404 |
| 392 | 20231205 | 121700 | 14440660100 | 89500 | 89300 | 89500 | 89300 | 1361 |
| 393 | 20231205 | 121600 | 14318966400 | 89200 | 89200 | 89300 | 89000 | 1048 |
| 394 | 20231205 | 121500 | 14225517900 | 89200 | 89400 | 89400 | 89200 | 1172 |
| 395 | 20231205 | 121400 | 14120824900 | 89300 | 89300 | 89400 | 89300 | 336 |
| 396 | 20231205 | 121300 | 14090795400 | 89400 | 89400 | 89400 | 89300 | 484 |
| 397 | 20231205 | 121200 | 14047530600 | 89400 | 89400 | 89400 | 89300 | 358 |
| 398 | 20231205 | 121100 | 14015544200 | 89400 | 89200 | 89400 | 89200 | 506 |
| 399 | 20231205 | 121000 | 13970384700 | 89100 | 89300 | 89400 | 89100 | 448 |
| 400 | 20231205 | 120900 | 13930378700 | 89400 | 89400 | 89400 | 89300 | 309 |
| 401 | 20231205 | 120800 | 13902768700 | 89300 | 89300 | 89300 | 89100 | 336 |
| 402 | 20231205 | 120700 | 13872772300 | 89300 | 89200 | 89300 | 89100 | 288 |
| 403 | 20231205 | 120600 | 13847073000 | 89200 | 89300 | 89400 | 89000 | 487 |
| 404 | 20231205 | 120500 | 13803578100 | 89300 | 89400 | 89400 | 89000 | 1107 |
| 405 | 20231205 | 120400 | 13704746100 | 89400 | 89300 | 89400 | 89200 | 451 |
| 406 | 20231205 | 120300 | 13664475100 | 89300 | 89300 | 89300 | 89200 | 436 |
| 407 | 20231205 | 120200 | 13625545400 | 89200 | 89200 | 89300 | 89100 | 262 |
| 408 | 20231205 | 120100 | 13602175800 | 89200 | 89200 | 89300 | 89100 | 363 |
| 409 | 20231205 | 120000 | 13569787700 | 89200 | 89200 | 89400 | 89100 | 781 |
| 410 | 20231205 | 115900 | 13500095400 | 89200 | 89400 | 89400 | 89100 | 833 |
| 411 | 20231205 | 115800 | 13425732200 | 89300 | 89400 | 89500 | 89300 | 704 |
| 412 | 20231205 | 115700 | 13362800200 | 89500 | 89400 | 89500 | 89300 | 794 |
| 413 | 20231205 | 115600 | 13291816000 | 89400 | 89200 | 89400 | 89200 | 1051 |
| 414 | 20231205 | 115500 | 13197932300 | 89300 | 89100 | 89300 | 89000 | 1066 |
| 415 | 20231205 | 115400 | 13102817100 | 89100 | 89000 | 89200 | 89000 | 730 |
| 416 | 20231205 | 115300 | 13037766900 | 89000 | 88900 | 89000 | 88900 | 1484 |
| 417 | 20231205 | 115200 | 12905748500 | 88900 | 88800 | 88900 | 88700 | 384 |
| 418 | 20231205 | 115100 | 12871627800 | 88800 | 88800 | 88900 | 88800 | 518 |
| 419 | 20231205 | 115000 | 12825593700 | 88900 | 88800 | 88900 | 88700 | 268 |
| 420 | 20231205 | 114900 | 12801787300 | 88800 | 88700 | 88900 | 88600 | 585 |
| 421 | 20231205 | 114800 | 12749839600 | 88700 | 88700 | 88800 | 88600 | 866 |
| 422 | 20231205 | 114700 | 12673012400 | 88800 | 88800 | 88800 | 88700 | 416 |
| 423 | 20231205 | 114600 | 12636088800 | 88700 | 88800 | 88800 | 88700 | 394 |
| 424 | 20231205 | 114500 | 12601110400 | 88700 | 88700 | 88800 | 88600 | 609 |
| 425 | 20231205 | 114400 | 12547077600 | 88700 | 88700 | 88800 | 88600 | 729 |
| 426 | 20231205 | 114300 | 12482421100 | 88800 | 88700 | 88800 | 88600 | 448 |
| 427 | 20231205 | 114200 | 12442685600 | 88700 | 88600 | 88700 | 88600 | 704 |
| 428 | 20231205 | 114100 | 12380250400 | 88700 | 88600 | 88700 | 88600 | 569 |
| 429 | 20231205 | 114000 | 12329787700 | 88700 | 88600 | 88700 | 88600 | 459 |
| 430 | 20231205 | 113900 | 12289076400 | 88700 | 88600 | 88700 | 88500 | 433 |
| 431 | 20231205 | 113800 | 12250700800 | 88500 | 88500 | 88600 | 88500 | 718 |
| 432 | 20231205 | 113700 | 12187114700 | 88500 | 88400 | 88600 | 88400 | 731 |
| 433 | 20231205 | 113600 | 12122424200 | 88400 | 88300 | 88500 | 88200 | 587 |
| 434 | 20231205 | 113500 | 12070551000 | 88200 | 88200 | 88300 | 88100 | 455 |
| 435 | 20231205 | 113400 | 12030411000 | 88200 | 88200 | 88200 | 88100 | 376 |
| 436 | 20231205 | 113300 | 11997253400 | 88200 | 88100 | 88200 | 88100 | 399 |
| 437 | 20231205 | 113200 | 11962068600 | 88100 | 88200 | 88200 | 88000 | 413 |
| 438 | 20231205 | 113100 | 11925682600 | 88200 | 88300 | 88300 | 88200 | 614 |
| 439 | 20231205 | 113000 | 11871505800 | 88200 | 88200 | 88400 | 88000 | 694 |
| 440 | 20231205 | 112900 | 11810290700 | 88300 | 88300 | 88400 | 88300 | 453 |
| 441 | 20231205 | 112800 | 11770272100 | 88400 | 88500 | 88500 | 88300 | 875 |
| 442 | 20231205 | 112700 | 11692904800 | 88400 | 88400 | 88500 | 88200 | 862 |
| 443 | 20231205 | 112600 | 11616691600 | 88400 | 88100 | 88400 | 88100 | 485 |
| 444 | 20231205 | 112500 | 11573872500 | 88200 | 88100 | 88400 | 88000 | 6802 |
| 445 | 20231205 | 112400 | 10973092600 | 88100 | 87900 | 88100 | 87800 | 851 |
| 446 | 20231205 | 112300 | 10898197800 | 87900 | 87900 | 87900 | 87800 | 355 |
| 447 | 20231205 | 112200 | 10866997400 | 87900 | 87900 | 88000 | 87700 | 1466 |
| 448 | 20231205 | 112100 | 10738176500 | 87800 | 87900 | 87900 | 87700 | 467 |
| 449 | 20231205 | 112000 | 10697151600 | 87900 | 87700 | 87900 | 87600 | 457 |
| 450 | 20231205 | 111900 | 10657027900 | 87800 | 87800 | 87800 | 87600 | 385 |
| 451 | 20231205 | 111800 | 10623260200 | 87800 | 87700 | 87800 | 87600 | 589 |
| 452 | 20231205 | 111700 | 10571593400 | 87700 | 87800 | 87900 | 87600 | 1053 |
| 453 | 20231205 | 111600 | 10479160500 | 87700 | 87700 | 87800 | 87600 | 515 |
| 454 | 20231205 | 111500 | 10433996800 | 87600 | 87300 | 87600 | 87300 | 691 |
| 455 | 20231205 | 111400 | 10373508200 | 87400 | 87400 | 87500 | 87300 | 261 |
| 456 | 20231205 | 111300 | 10350693200 | 87300 | 87400 | 87500 | 87200 | 227 |
| 457 | 20231205 | 111200 | 10330863200 | 87500 | 87200 | 87500 | 87200 | 472 |
| 458 | 20231205 | 111100 | 10289613500 | 87300 | 87200 | 87400 | 87200 | 318 |
| 459 | 20231205 | 111000 | 10261858500 | 87200 | 87200 | 87300 | 87200 | 200 |
| 460 | 20231205 | 110900 | 10244406900 | 87300 | 87300 | 87400 | 87100 | 368 |
| 461 | 20231205 | 110800 | 10212288800 | 87300 | 87100 | 87300 | 87000 | 203 |
| 462 | 20231205 | 110700 | 10194597000 | 87100 | 87200 | 87200 | 87000 | 330 |
| 463 | 20231205 | 110600 | 10165854600 | 87200 | 87100 | 87300 | 87000 | 454 |
| 464 | 20231205 | 110500 | 10126283700 | 87300 | 87300 | 87300 | 87000 | 251 |
| 465 | 20231205 | 110400 | 10104423200 | 87100 | 87100 | 87300 | 87100 | 268 |
| 466 | 20231205 | 110300 | 10081051900 | 87100 | 87500 | 87500 | 87100 | 492 |
| 467 | 20231205 | 110200 | 10038110700 | 87400 | 87300 | 87400 | 87300 | 256 |
| 468 | 20231205 | 110100 | 10015740300 | 87300 | 87300 | 87400 | 87200 | 203 |
| 469 | 20231205 | 110000 | 9998015300 | 87200 | 87300 | 87300 | 87100 | 604 |
| 470 | 20231205 | 105900 | 9945297700 | 87300 | 87400 | 87400 | 87200 | 316 |
| 471 | 20231205 | 105800 | 9917699100 | 87400 | 87500 | 87500 | 87300 | 307 |
| 472 | 20231205 | 105700 | 9890861900 | 87500 | 87300 | 87500 | 87300 | 463 |
| 473 | 20231205 | 105600 | 9850379600 | 87400 | 87400 | 87400 | 87300 | 380 |
| 474 | 20231205 | 105500 | 9817177500 | 87500 | 87200 | 87500 | 87200 | 243 |
| 475 | 20231205 | 105400 | 9795946300 | 87300 | 87400 | 87500 | 87200 | 715 |
| 476 | 20231205 | 105300 | 9733523600 | 87400 | 87300 | 87500 | 87200 | 572 |
| 477 | 20231205 | 105200 | 9683508200 | 87300 | 87600 | 87700 | 87200 | 260 |
| 478 | 20231205 | 105100 | 9660756400 | 87600 | 87200 | 87600 | 87200 | 431 |
| 479 | 20231205 | 105000 | 9623023000 | 87400 | 87500 | 87600 | 87200 | 269 |
| 480 | 20231205 | 104900 | 9599491600 | 87600 | 87400 | 87600 | 87200 | 223 |
| 481 | 20231205 | 104800 | 9579973600 | 87400 | 87600 | 87700 | 87300 | 977 |
| 482 | 20231205 | 104700 | 9494479400 | 87700 | 87600 | 87700 | 87500 | 459 |
| 483 | 20231205 | 104600 | 9454252700 | 87600 | 87400 | 87600 | 87400 | 423 |
| 484 | 20231205 | 104500 | 9417246400 | 87500 | 87400 | 87500 | 87200 | 410 |
| 485 | 20231205 | 104400 | 9381419200 | 87300 | 87400 | 87500 | 87300 | 333 |
| 486 | 20231205 | 104300 | 9352309400 | 87500 | 87600 | 87600 | 87300 | 701 |
| 487 | 20231205 | 104200 | 9290987000 | 87600 | 87600 | 87700 | 87500 | 437 |
| 488 | 20231205 | 104100 | 9252690500 | 87500 | 87400 | 87900 | 87400 | 592 |
| 489 | 20231205 | 104000 | 9200797900 | 87400 | 87500 | 87800 | 87300 | 1506 |
| 490 | 20231205 | 103900 | 9068893400 | 87400 | 87500 | 87500 | 87300 | 444 |
| 491 | 20231205 | 103800 | 9030047600 | 87500 | 87300 | 87600 | 87300 | 407 |
| 492 | 20231205 | 103700 | 8994459700 | 87300 | 87500 | 87600 | 87200 | 386 |
| 493 | 20231205 | 103600 | 8960696300 | 87500 | 87400 | 87500 | 87200 | 791 |
| 494 | 20231205 | 103500 | 8891592400 | 87300 | 87400 | 87400 | 87300 | 76 |
| 495 | 20231205 | 103400 | 8884952000 | 87400 | 87200 | 87400 | 87100 | 660 |
| 496 | 20231205 | 103300 | 8827371200 | 87200 | 87000 | 87200 | 86800 | 313 |
| 497 | 20231205 | 103200 | 8800133900 | 86900 | 87200 | 87400 | 86900 | 717 |
| 498 | 20231205 | 103100 | 8737609900 | 87600 | 87400 | 87600 | 87000 | 3514 |
| 499 | 20231205 | 103000 | 8430432500 | 87500 | 87300 | 87500 | 87300 | 1846 |
| 500 | 20231205 | 102900 | 8269041000 | 87300 | 87200 | 87400 | 87100 | 1359 |
| 501 | 20231205 | 102800 | 8150451600 | 87200 | 87100 | 87200 | 87100 | 738 |
| 502 | 20231205 | 102700 | 8086125300 | 87100 | 87000 | 87200 | 86900 | 381 |
| 503 | 20231205 | 102600 | 8052950700 | 87000 | 87000 | 87100 | 86900 | 999 |
| 504 | 20231205 | 102500 | 7966031900 | 87100 | 86900 | 87100 | 86900 | 846 |
| 505 | 20231205 | 102400 | 7892445400 | 86800 | 86800 | 86900 | 86700 | 584 |
| 506 | 20231205 | 102300 | 7841725500 | 86900 | 86900 | 86900 | 86700 | 279 |
| 507 | 20231205 | 102200 | 7817491800 | 86800 | 86900 | 86900 | 86700 | 296 |
| 508 | 20231205 | 102100 | 7791800300 | 86800 | 86800 | 86800 | 86700 | 376 |
| 509 | 20231205 | 102000 | 7759174500 | 86800 | 86900 | 86900 | 86700 | 160 |
| 510 | 20231205 | 101900 | 7745284000 | 86800 | 86800 | 86800 | 86800 | 212 |
| 511 | 20231205 | 101800 | 7726882400 | 86800 | 86900 | 86900 | 86800 | 392 |
| 512 | 20231205 | 101700 | 7692834500 | 86800 | 86700 | 86900 | 86500 | 973 |
| 513 | 20231205 | 101600 | 7608443900 | 86800 | 86600 | 86800 | 86400 | 641 |
| 514 | 20231205 | 101500 | 7552882100 | 86500 | 86500 | 86500 | 86300 | 1727 |
| 515 | 20231205 | 101400 | 7403598700 | 86600 | 86600 | 86700 | 86500 | 345 |
| 516 | 20231205 | 101300 | 7373723600 | 86500 | 86600 | 86600 | 86500 | 158 |
| 517 | 20231205 | 101200 | 7360041800 | 86600 | 86500 | 86600 | 86400 | 304 |
| 518 | 20231205 | 101100 | 7333726700 | 86400 | 86600 | 86700 | 86400 | 278 |
| 519 | 20231205 | 101000 | 7309655400 | 86700 | 86600 | 86700 | 86600 | 333 |
| 520 | 20231205 | 100900 | 7280786900 | 86700 | 86600 | 86700 | 86600 | 244 |
| 521 | 20231205 | 100800 | 7259646500 | 86600 | 86600 | 86700 | 86600 | 279 |
| 522 | 20231205 | 100700 | 7235468600 | 86600 | 86500 | 86600 | 86500 | 290 |
| 523 | 20231205 | 100600 | 7210362200 | 86500 | 86500 | 86500 | 86400 | 227 |
| 524 | 20231205 | 100500 | 7190740300 | 86400 | 86700 | 86700 | 86400 | 415 |
| 525 | 20231205 | 100400 | 7154846800 | 86700 | 86600 | 86700 | 86600 | 926 |
| 526 | 20231205 | 100300 | 7074641600 | 86500 | 86500 | 86500 | 86400 | 207 |
| 527 | 20231205 | 100200 | 7056736200 | 86500 | 86500 | 86500 | 86400 | 625 |
| 528 | 20231205 | 100100 | 7002676600 | 86500 | 86400 | 86500 | 86400 | 225 |
| 529 | 20231205 | 100000 | 6983217000 | 86400 | 86200 | 86500 | 86200 | 699 |
| 530 | 20231205 | 095900 | 6922870600 | 86200 | 86400 | 86500 | 86200 | 594 |
| 531 | 20231205 | 095800 | 6871594900 | 86400 | 86400 | 86500 | 86400 | 1022 |
| 532 | 20231205 | 095700 | 6783213000 | 86400 | 86600 | 86600 | 86400 | 1463 |
| 533 | 20231205 | 095600 | 6656656700 | 86500 | 86400 | 86600 | 86400 | 633 |
| 534 | 20231205 | 095500 | 6601912100 | 86500 | 86400 | 86500 | 86300 | 993 |
| 535 | 20231205 | 095400 | 6516041800 | 86400 | 86200 | 86600 | 86200 | 994 |
| 536 | 20231205 | 095300 | 6430094100 | 86300 | 86300 | 86300 | 86200 | 466 |
| 537 | 20231205 | 095200 | 6389881900 | 86300 | 86300 | 86400 | 86300 | 289 |
| 538 | 20231205 | 095100 | 6364924300 | 86300 | 86300 | 86400 | 86300 | 624 |
| 539 | 20231205 | 095000 | 6311060200 | 86400 | 86400 | 86400 | 86300 | 227 |
| 540 | 20231205 | 094900 | 6291447600 | 86500 | 86300 | 86500 | 86300 | 807 |
| 541 | 20231205 | 094800 | 6221729500 | 86400 | 86300 | 86400 | 86300 | 294 |
| 542 | 20231205 | 094700 | 6196334600 | 86400 | 86500 | 86500 | 86300 | 499 |
| 543 | 20231205 | 094600 | 6153226700 | 86500 | 86400 | 86500 | 86400 | 823 |
| 544 | 20231205 | 094500 | 6082081500 | 86400 | 86200 | 86400 | 86200 | 1199 |
| 545 | 20231205 | 094400 | 5978608000 | 86200 | 86100 | 86200 | 86100 | 978 |
| 546 | 20231205 | 094300 | 5894393600 | 86200 | 86100 | 86200 | 86100 | 410 |
| 547 | 20231205 | 094200 | 5859083900 | 86000 | 86000 | 86000 | 85900 | 456 |
| 548 | 20231205 | 094100 | 5819874800 | 86000 | 85900 | 86000 | 85900 | 261 |
| 549 | 20231205 | 094000 | 5797445800 | 85900 | 85700 | 85900 | 85700 | 1051 |
| 550 | 20231205 | 093900 | 5707248000 | 85800 | 85900 | 85900 | 85700 | 283 |
| 551 | 20231205 | 093800 | 5682964300 | 85800 | 85900 | 86000 | 85800 | 1720 |
| 552 | 20231205 | 093700 | 5535301500 | 85900 | 85700 | 85900 | 85700 | 636 |
| 553 | 20231205 | 093600 | 5480760900 | 85700 | 85600 | 85700 | 85500 | 340 |
| 554 | 20231205 | 093500 | 5451650500 | 85600 | 85400 | 85600 | 85400 | 476 |
| 555 | 20231205 | 093400 | 5410976900 | 85500 | 85400 | 85500 | 85400 | 266 |
| 556 | 20231205 | 093300 | 5388237300 | 85300 | 85400 | 85500 | 85300 | 414 |
| 557 | 20231205 | 093200 | 5352876200 | 85400 | 85300 | 85400 | 85200 | 608 |
| 558 | 20231205 | 093100 | 5301007600 | 85300 | 85300 | 85300 | 85200 | 267 |
| 559 | 20231205 | 093000 | 5278233800 | 85300 | 85200 | 85400 | 85100 | 742 |
| 560 | 20231205 | 092900 | 5214998100 | 85200 | 85200 | 85300 | 85200 | 358 |
| 561 | 20231205 | 092800 | 5184492600 | 85200 | 85200 | 85300 | 85100 | 735 |
| 562 | 20231205 | 092700 | 5121862700 | 85200 | 85100 | 85200 | 84800 | 4510 |
| 563 | 20231205 | 092600 | 4738837500 | 85000 | 84900 | 85100 | 84900 | 4097 |
| 564 | 20231205 | 092500 | 4390879000 | 84900 | 84800 | 84900 | 84800 | 3020 |
| 565 | 20231205 | 092400 | 4134488100 | 84800 | 84900 | 84900 | 84800 | 310 |
| 566 | 20231205 | 092300 | 4108178000 | 84900 | 84900 | 84900 | 84800 | 344 |
| 567 | 20231205 | 092200 | 4078972500 | 84800 | 85000 | 85000 | 84800 | 1307 |
| 568 | 20231205 | 092100 | 3968004000 | 85000 | 84700 | 85000 | 84700 | 718 |
| 569 | 20231205 | 092000 | 3907085700 | 84700 | 84900 | 84900 | 84700 | 853 |
| 570 | 20231205 | 091900 | 3834778000 | 84900 | 84800 | 84900 | 84600 | 638 |
| 571 | 20231205 | 091800 | 3780703100 | 84600 | 84600 | 84800 | 84600 | 613 |
| 572 | 20231205 | 091700 | 3728780500 | 84700 | 84700 | 84700 | 84600 | 525 |
| 573 | 20231205 | 091600 | 3684316000 | 84700 | 84400 | 84700 | 84400 | 880 |
| 574 | 20231205 | 091500 | 3609964600 | 84300 | 84400 | 84500 | 84200 | 1894 |
| 575 | 20231205 | 091400 | 3450257500 | 84400 | 84900 | 84900 | 84300 | 3114 |
| 576 | 20231205 | 091300 | 3187237100 | 84900 | 84800 | 85000 | 84600 | 740 |
| 577 | 20231205 | 091200 | 3124507100 | 84800 | 84800 | 85000 | 84600 | 1661 |
| 578 | 20231205 | 091100 | 2983559500 | 84800 | 84900 | 84900 | 84400 | 3082 |
| 579 | 20231205 | 091000 | 2722778600 | 84900 | 84800 | 85000 | 84800 | 1243 |
| 580 | 20231205 | 090900 | 2617244000 | 84900 | 84800 | 84900 | 84700 | 749 |
| 581 | 20231205 | 090800 | 2553745500 | 84800 | 84600 | 85100 | 84500 | 742 |
| 582 | 20231205 | 090700 | 2490939700 | 84500 | 84300 | 84700 | 84100 | 3340 |
| 583 | 20231205 | 090600 | 2209371900 | 84300 | 85100 | 85200 | 84300 | 8899 |
| 584 | 20231205 | 090500 | 1455470500 | 85200 | 85200 | 85400 | 85100 | 1551 |
| 585 | 20231205 | 090400 | 1323278300 | 85200 | 85500 | 85500 | 85200 | 1445 |
| 586 | 20231205 | 090300 | 1199921200 | 85500 | 85600 | 85600 | 85400 | 1186 |
| 587 | 20231205 | 090200 | 1098492400 | 85600 | 85200 | 85800 | 85100 | 2960 |
| 588 | 20231205 | 090100 | 845455300 | 85400 | 86300 | 86300 | 85100 | 5764 |
| 589 | 20231205 | 090000 | 350532600 | 86400 | 86500 | 86700 | 86400 | 4045 |