31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184000 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 19470 |
| 3 | 20231205 | 183900 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 4 | 20231205 | 183800 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 5 | 20231205 | 183700 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 6 | 20231205 | 183600 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 7 | 20231205 | 183500 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 8 | 20231205 | 183400 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 9 | 20231205 | 183300 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 10 | 20231205 | 183200 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 11 | 20231205 | 183100 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 12 | 20231205 | 183000 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 13 | 20231205 | 182900 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 14 | 20231205 | 182800 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 15 | 20231205 | 182700 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 16 | 20231205 | 182600 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 17 | 20231205 | 182500 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 18 | 20231205 | 182400 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 19 | 20231205 | 182300 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 20 | 20231205 | 182200 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 21 | 20231205 | 182100 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 22 | 20231205 | 182000 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 23 | 20231205 | 181900 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 24 | 20231205 | 181800 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 25 | 20231205 | 181700 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 26 | 20231205 | 181600 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 27 | 20231205 | 181500 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 28 | 20231205 | 181400 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 29 | 20231205 | 181300 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 30 | 20231205 | 181200 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 31 | 20231205 | 181100 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 32 | 20231205 | 181000 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 19470 |
| 33 | 20231205 | 180900 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 34 | 20231205 | 180800 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 35 | 20231205 | 180700 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 36 | 20231205 | 180600 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 37 | 20231205 | 180500 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 38 | 20231205 | 180400 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 39 | 20231205 | 180300 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 40 | 20231205 | 180200 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 41 | 20231205 | 180100 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 42 | 20231205 | 180000 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 43 | 20231205 | 175900 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 44 | 20231205 | 175800 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 45 | 20231205 | 175700 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 46 | 20231205 | 175600 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 47 | 20231205 | 175500 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 48 | 20231205 | 175400 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 49 | 20231205 | 175300 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 50 | 20231205 | 175200 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 51 | 20231205 | 175100 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 52 | 20231205 | 175000 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 53 | 20231205 | 174900 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 54 | 20231205 | 174800 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 55 | 20231205 | 174700 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 56 | 20231205 | 174600 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 57 | 20231205 | 174500 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 58 | 20231205 | 174400 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 59 | 20231205 | 174300 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 60 | 20231205 | 174200 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 61 | 20231205 | 174100 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 62 | 20231205 | 174000 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 19470 |
| 63 | 20231205 | 173900 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 64 | 20231205 | 173800 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 65 | 20231205 | 173700 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 66 | 20231205 | 173600 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 67 | 20231205 | 173500 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 68 | 20231205 | 173400 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 69 | 20231205 | 173300 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 70 | 20231205 | 173200 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 71 | 20231205 | 173100 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 72 | 20231205 | 173000 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 73 | 20231205 | 172900 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 74 | 20231205 | 172800 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 75 | 20231205 | 172700 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 76 | 20231205 | 172600 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 77 | 20231205 | 172500 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 78 | 20231205 | 172400 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 79 | 20231205 | 172300 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 80 | 20231205 | 172200 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 81 | 20231205 | 172100 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 82 | 20231205 | 172000 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 83 | 20231205 | 171900 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 84 | 20231205 | 171800 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 85 | 20231205 | 171700 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 86 | 20231205 | 171600 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 87 | 20231205 | 171500 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 88 | 20231205 | 171400 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 89 | 20231205 | 171300 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 90 | 20231205 | 171200 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 91 | 20231205 | 171100 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 92 | 20231205 | 171000 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 19470 |
| 93 | 20231205 | 170900 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 94 | 20231205 | 170800 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 95 | 20231205 | 170700 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 96 | 20231205 | 170600 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 97 | 20231205 | 170500 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 98 | 20231205 | 170400 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 99 | 20231205 | 170300 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 100 | 20231205 | 170200 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 101 | 20231205 | 170100 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 102 | 20231205 | 170000 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 103 | 20231205 | 165900 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 104 | 20231205 | 165800 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 105 | 20231205 | 165700 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 106 | 20231205 | 165600 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 107 | 20231205 | 165500 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 108 | 20231205 | 165400 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 109 | 20231205 | 165300 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 110 | 20231205 | 165200 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 111 | 20231205 | 165100 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 112 | 20231205 | 165000 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 113 | 20231205 | 164900 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 114 | 20231205 | 164800 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 115 | 20231205 | 164700 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 116 | 20231205 | 164600 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 117 | 20231205 | 164500 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 118 | 20231205 | 164400 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 119 | 20231205 | 164300 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 120 | 20231205 | 164200 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 121 | 20231205 | 164100 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 122 | 20231205 | 164000 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 19470 |
| 123 | 20231205 | 163900 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 124 | 20231205 | 163800 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 125 | 20231205 | 163700 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 126 | 20231205 | 163600 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 127 | 20231205 | 163500 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 128 | 20231205 | 163400 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 129 | 20231205 | 163300 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 130 | 20231205 | 163200 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 131 | 20231205 | 163100 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 132 | 20231205 | 163000 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 133 | 20231205 | 162900 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 134 | 20231205 | 162800 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 135 | 20231205 | 162700 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 136 | 20231205 | 162600 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 137 | 20231205 | 162500 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 138 | 20231205 | 162400 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 139 | 20231205 | 162300 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 140 | 20231205 | 162200 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 141 | 20231205 | 162100 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 142 | 20231205 | 162000 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 143 | 20231205 | 161900 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 144 | 20231205 | 161800 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 145 | 20231205 | 161700 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 146 | 20231205 | 161600 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 147 | 20231205 | 161500 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 148 | 20231205 | 161400 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 149 | 20231205 | 161300 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 150 | 20231205 | 161200 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 151 | 20231205 | 161100 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 152 | 20231205 | 161000 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 19470 |
| 153 | 20231205 | 160900 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 154 | 20231205 | 160800 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 155 | 20231205 | 160700 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 156 | 20231205 | 160600 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 157 | 20231205 | 160500 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 158 | 20231205 | 160400 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 159 | 20231205 | 160300 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 160 | 20231205 | 160200 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 161 | 20231205 | 160100 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 162 | 20231205 | 160000 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 163 | 20231205 | 155900 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 164 | 20231205 | 155800 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 165 | 20231205 | 155700 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 166 | 20231205 | 155600 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 167 | 20231205 | 155500 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 168 | 20231205 | 155400 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 169 | 20231205 | 155300 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 170 | 20231205 | 155200 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 171 | 20231205 | 155100 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 172 | 20231205 | 155000 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 173 | 20231205 | 154900 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 174 | 20231205 | 154800 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 175 | 20231205 | 154700 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 176 | 20231205 | 154600 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 177 | 20231205 | 154500 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 178 | 20231205 | 154400 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 179 | 20231205 | 154300 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 180 | 20231205 | 154200 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 181 | 20231205 | 154100 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 182 | 20231205 | 154000 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 19470 |
| 183 | 20231205 | 153900 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 184 | 20231205 | 153800 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 185 | 20231205 | 153700 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 186 | 20231205 | 153600 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 187 | 20231205 | 153500 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 188 | 20231205 | 153400 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 189 | 20231205 | 153300 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 190 | 20231205 | 153200 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 191 | 20231205 | 153100 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 0 |
| 192 | 20231205 | 153000 | 10712037700 | 81900 | 81900 | 81900 | 81900 | 19470 |
| 193 | 20231205 | 152900 | 9117444700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 194 | 20231205 | 152800 | 9117444700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 195 | 20231205 | 152700 | 9117444700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 196 | 20231205 | 152600 | 9117444700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 197 | 20231205 | 152500 | 9117444700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 198 | 20231205 | 152400 | 9117444700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 199 | 20231205 | 152300 | 9117444700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 200 | 20231205 | 152200 | 9117444700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 201 | 20231205 | 152100 | 9117444700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 202 | 20231205 | 152000 | 9117444700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 203 | 20231205 | 151900 | 9117444700 | 82000 | 82300 | 82300 | 81900 | 951 |
| 204 | 20231205 | 151800 | 9039296700 | 82300 | 82200 | 82300 | 82100 | 347 |
| 205 | 20231205 | 151700 | 9010761900 | 82200 | 82200 | 82200 | 82100 | 222 |
| 206 | 20231205 | 151600 | 8992515000 | 82200 | 82200 | 82200 | 82100 | 193 |
| 207 | 20231205 | 151500 | 8976652200 | 82200 | 82100 | 82200 | 82100 | 188 |
| 208 | 20231205 | 151400 | 8961205400 | 82100 | 82100 | 82200 | 81900 | 431 |
| 209 | 20231205 | 151300 | 8925852400 | 81900 | 82100 | 82300 | 81900 | 865 |
| 210 | 20231205 | 151200 | 8854757100 | 82000 | 81800 | 82000 | 81800 | 207 |
| 211 | 20231205 | 151100 | 8837793000 | 81800 | 82100 | 82100 | 81800 | 1559 |
| 212 | 20231205 | 151000 | 8710021700 | 82100 | 82100 | 82100 | 82000 | 248 |
| 213 | 20231205 | 150900 | 8689666500 | 82100 | 82000 | 82100 | 82000 | 179 |
| 214 | 20231205 | 150800 | 8674975300 | 82100 | 82000 | 82100 | 82000 | 217 |
| 215 | 20231205 | 150700 | 8657178500 | 82000 | 82100 | 82100 | 82000 | 139 |
| 216 | 20231205 | 150600 | 8645773000 | 82100 | 82000 | 82100 | 82000 | 76 |
| 217 | 20231205 | 150500 | 8639538900 | 82000 | 81900 | 82100 | 81900 | 724 |
| 218 | 20231205 | 150400 | 8580173900 | 82000 | 81900 | 82000 | 81900 | 445 |
| 219 | 20231205 | 150300 | 8543688900 | 81900 | 81900 | 82000 | 81900 | 201 |
| 220 | 20231205 | 150200 | 8527212200 | 81900 | 82000 | 82100 | 81900 | 215 |
| 221 | 20231205 | 150100 | 8509585100 | 82000 | 82000 | 82100 | 82000 | 207 |
| 222 | 20231205 | 150000 | 8492609900 | 82000 | 82000 | 82100 | 82000 | 278 |
| 223 | 20231205 | 145900 | 8469805600 | 82100 | 81900 | 82100 | 81900 | 465 |
| 224 | 20231205 | 145800 | 8431653400 | 81900 | 82000 | 82100 | 81900 | 429 |
| 225 | 20231205 | 145700 | 8396469800 | 82000 | 82100 | 82100 | 82000 | 149 |
| 226 | 20231205 | 145600 | 8384248200 | 82000 | 81900 | 82000 | 81900 | 279 |
| 227 | 20231205 | 145500 | 8361387200 | 81900 | 81900 | 82100 | 81900 | 649 |
| 228 | 20231205 | 145400 | 8308173900 | 81900 | 82000 | 82100 | 81800 | 1294 |
| 229 | 20231205 | 145300 | 8202137000 | 82100 | 82000 | 82100 | 82000 | 198 |
| 230 | 20231205 | 145200 | 8185892600 | 82100 | 82000 | 82100 | 82000 | 327 |
| 231 | 20231205 | 145100 | 8159071800 | 82000 | 82000 | 82100 | 82000 | 184 |
| 232 | 20231205 | 145000 | 8143973100 | 82100 | 82000 | 82100 | 82000 | 194 |
| 233 | 20231205 | 144900 | 8128058600 | 82000 | 82000 | 82100 | 82000 | 293 |
| 234 | 20231205 | 144800 | 8104020900 | 82000 | 82000 | 82100 | 82000 | 214 |
| 235 | 20231205 | 144700 | 8086469100 | 82000 | 82100 | 82100 | 82000 | 196 |
| 236 | 20231205 | 144600 | 8070389400 | 82000 | 82100 | 82100 | 82000 | 151 |
| 237 | 20231205 | 144500 | 8058002500 | 82100 | 82100 | 82200 | 82000 | 671 |
| 238 | 20231205 | 144400 | 8002922200 | 82200 | 82100 | 82200 | 82100 | 179 |
| 239 | 20231205 | 144300 | 7988218800 | 82000 | 82000 | 82100 | 82000 | 197 |
| 240 | 20231205 | 144200 | 7972050600 | 82000 | 82200 | 82300 | 82000 | 671 |
| 241 | 20231205 | 144100 | 7916899700 | 82300 | 82200 | 82300 | 82200 | 153 |
| 242 | 20231205 | 144000 | 7904319500 | 82300 | 82300 | 82300 | 82200 | 198 |
| 243 | 20231205 | 143900 | 7888033100 | 82300 | 82200 | 82300 | 82100 | 397 |
| 244 | 20231205 | 143800 | 7855396300 | 82200 | 82300 | 82300 | 82200 | 356 |
| 245 | 20231205 | 143700 | 7826126400 | 82200 | 82200 | 82300 | 82200 | 104 |
| 246 | 20231205 | 143600 | 7817573400 | 82200 | 82100 | 82300 | 82100 | 449 |
| 247 | 20231205 | 143500 | 7780681700 | 82100 | 82000 | 82100 | 82000 | 279 |
| 248 | 20231205 | 143400 | 7757782600 | 82000 | 82100 | 82200 | 82000 | 194 |
| 249 | 20231205 | 143300 | 7741864500 | 82200 | 82100 | 82200 | 82000 | 149 |
| 250 | 20231205 | 143200 | 7729637900 | 82000 | 82000 | 82100 | 82000 | 122 |
| 251 | 20231205 | 143100 | 7719629900 | 82100 | 82000 | 82100 | 81900 | 432 |
| 252 | 20231205 | 143000 | 7684199900 | 82000 | 82000 | 82100 | 82000 | 113 |
| 253 | 20231205 | 142900 | 7674929600 | 82100 | 82000 | 82100 | 82000 | 283 |
| 254 | 20231205 | 142800 | 7651713000 | 82000 | 81900 | 82100 | 81900 | 131 |
| 255 | 20231205 | 142700 | 7640970400 | 81900 | 82100 | 82100 | 81900 | 163 |
| 256 | 20231205 | 142600 | 7627600000 | 82000 | 81900 | 82100 | 81900 | 165 |
| 257 | 20231205 | 142500 | 7614073200 | 82000 | 82200 | 82200 | 81900 | 402 |
| 258 | 20231205 | 142400 | 7581108300 | 82200 | 82100 | 82200 | 82000 | 352 |
| 259 | 20231205 | 142300 | 7552220900 | 82100 | 82000 | 82200 | 82000 | 3565 |
| 260 | 20231205 | 142200 | 7259616400 | 82100 | 82200 | 82200 | 82000 | 423 |
| 261 | 20231205 | 142100 | 7224880500 | 82100 | 82200 | 82200 | 82100 | 143 |
| 262 | 20231205 | 142000 | 7213136700 | 82100 | 82100 | 82200 | 82100 | 158 |
| 263 | 20231205 | 141900 | 7200159100 | 82200 | 82100 | 82200 | 82100 | 120 |
| 264 | 20231205 | 141800 | 7190300400 | 82100 | 82200 | 82200 | 82100 | 216 |
| 265 | 20231205 | 141700 | 7172562300 | 82200 | 82100 | 82200 | 82100 | 251 |
| 266 | 20231205 | 141600 | 7151952000 | 82200 | 82200 | 82200 | 82100 | 254 |
| 267 | 20231205 | 141500 | 7131092300 | 82100 | 82200 | 82200 | 82100 | 172 |
| 268 | 20231205 | 141400 | 7116963400 | 82200 | 82100 | 82200 | 82100 | 65 |
| 269 | 20231205 | 141300 | 7111624100 | 82200 | 82100 | 82200 | 82100 | 222 |
| 270 | 20231205 | 141200 | 7093388600 | 82200 | 82100 | 82200 | 82100 | 684 |
| 271 | 20231205 | 141100 | 7037228100 | 82200 | 82100 | 82200 | 82100 | 119 |
| 272 | 20231205 | 141000 | 7027451800 | 82200 | 82200 | 82200 | 82100 | 63 |
| 273 | 20231205 | 140900 | 7022276300 | 82200 | 82200 | 82200 | 82100 | 150 |
| 274 | 20231205 | 140800 | 7009953700 | 82200 | 82100 | 82200 | 82100 | 170 |
| 275 | 20231205 | 140700 | 6995989900 | 82100 | 82200 | 82200 | 82100 | 253 |
| 276 | 20231205 | 140600 | 6975196800 | 82200 | 82100 | 82200 | 82100 | 250 |
| 277 | 20231205 | 140500 | 6954665800 | 82200 | 82100 | 82200 | 82100 | 97 |
| 278 | 20231205 | 140400 | 6946699600 | 82200 | 82100 | 82200 | 82100 | 129 |
| 279 | 20231205 | 140300 | 6936102800 | 82200 | 82200 | 82200 | 82200 | 65 |
| 280 | 20231205 | 140200 | 6930759800 | 82200 | 82200 | 82200 | 82100 | 286 |
| 281 | 20231205 | 140100 | 6907261000 | 82200 | 82200 | 82200 | 82100 | 337 |
| 282 | 20231205 | 140000 | 6879567200 | 82200 | 82200 | 82200 | 82100 | 276 |
| 283 | 20231205 | 135900 | 6856900700 | 82200 | 82100 | 82200 | 82100 | 324 |
| 284 | 20231205 | 135800 | 6830280600 | 82100 | 82200 | 82200 | 82100 | 198 |
| 285 | 20231205 | 135700 | 6814019000 | 82100 | 82200 | 82200 | 82100 | 198 |
| 286 | 20231205 | 135600 | 6797759900 | 82200 | 82100 | 82200 | 82100 | 85 |
| 287 | 20231205 | 135500 | 6790778800 | 82200 | 82100 | 82200 | 82100 | 164 |
| 288 | 20231205 | 135400 | 6777305400 | 82100 | 82100 | 82200 | 82100 | 201 |
| 289 | 20231205 | 135300 | 6760796700 | 82100 | 82200 | 82200 | 82100 | 148 |
| 290 | 20231205 | 135200 | 6748639700 | 82200 | 82000 | 82200 | 82000 | 339 |
| 291 | 20231205 | 135100 | 6720813900 | 82100 | 82000 | 82100 | 82000 | 187 |
| 292 | 20231205 | 135000 | 6705473000 | 82000 | 82100 | 82100 | 82000 | 117 |
| 293 | 20231205 | 134900 | 6695874800 | 82100 | 82100 | 82100 | 82000 | 158 |
| 294 | 20231205 | 134800 | 6682910800 | 82100 | 82000 | 82100 | 82000 | 342 |
| 295 | 20231205 | 134700 | 6654860700 | 82100 | 82000 | 82100 | 82000 | 213 |
| 296 | 20231205 | 134600 | 6637385000 | 82100 | 82000 | 82100 | 82000 | 150 |
| 297 | 20231205 | 134500 | 6625080000 | 82100 | 82100 | 82100 | 82000 | 54 |
| 298 | 20231205 | 134400 | 6620646700 | 82000 | 82000 | 82100 | 81900 | 582 |
| 299 | 20231205 | 134300 | 6572921100 | 82100 | 82100 | 82200 | 82000 | 246 |
| 300 | 20231205 | 134200 | 6552732200 | 82200 | 82200 | 82200 | 82100 | 95 |
| 301 | 20231205 | 134100 | 6544927000 | 82200 | 82100 | 82200 | 81900 | 372 |
| 302 | 20231205 | 134000 | 6514394900 | 82100 | 82200 | 82300 | 82000 | 241 |
| 303 | 20231205 | 133900 | 6494608900 | 82300 | 82100 | 82300 | 82100 | 332 |
| 304 | 20231205 | 133800 | 6467320400 | 82000 | 82100 | 82100 | 82000 | 215 |
| 305 | 20231205 | 133700 | 6449677000 | 82000 | 82200 | 82200 | 82000 | 337 |
| 306 | 20231205 | 133600 | 6422012200 | 82200 | 82100 | 82200 | 81900 | 212 |
| 307 | 20231205 | 133500 | 6404621500 | 82100 | 82200 | 82300 | 82100 | 113 |
| 308 | 20231205 | 133400 | 6395331900 | 82200 | 82000 | 82300 | 82000 | 243 |
| 309 | 20231205 | 133300 | 6375376900 | 82200 | 82100 | 82200 | 81900 | 323 |
| 310 | 20231205 | 133200 | 6348870500 | 82200 | 82100 | 82200 | 82000 | 117 |
| 311 | 20231205 | 133100 | 6339267200 | 82200 | 82100 | 82200 | 82000 | 273 |
| 312 | 20231205 | 133000 | 6316860500 | 82100 | 82100 | 82200 | 82000 | 230 |
| 313 | 20231205 | 132900 | 6297980300 | 82100 | 82200 | 82200 | 82000 | 399 |
| 314 | 20231205 | 132800 | 6265222400 | 82200 | 82100 | 82200 | 82100 | 133 |
| 315 | 20231205 | 132700 | 6254302200 | 82200 | 82100 | 82200 | 81900 | 222 |
| 316 | 20231205 | 132600 | 6236079300 | 82100 | 82200 | 82200 | 82000 | 296 |
| 317 | 20231205 | 132500 | 6211783800 | 82200 | 82200 | 82200 | 82100 | 131 |
| 318 | 20231205 | 132400 | 6201026700 | 82200 | 82000 | 82200 | 82000 | 182 |
| 319 | 20231205 | 132300 | 6186096300 | 82100 | 82100 | 82100 | 82000 | 245 |
| 320 | 20231205 | 132200 | 6166000600 | 82100 | 82000 | 82100 | 82000 | 354 |
| 321 | 20231205 | 132100 | 6136968600 | 82100 | 82200 | 82200 | 82100 | 172 |
| 322 | 20231205 | 132000 | 6122845800 | 82100 | 82100 | 82100 | 82000 | 227 |
| 323 | 20231205 | 131900 | 6104210400 | 82000 | 82100 | 82100 | 82000 | 247 |
| 324 | 20231205 | 131800 | 6083943500 | 82100 | 82100 | 82100 | 82000 | 279 |
| 325 | 20231205 | 131700 | 6061056900 | 82000 | 82000 | 82000 | 82000 | 64 |
| 326 | 20231205 | 131600 | 6055808900 | 82100 | 82000 | 82100 | 82000 | 308 |
| 327 | 20231205 | 131500 | 6030548200 | 82000 | 82000 | 82100 | 82000 | 123 |
| 328 | 20231205 | 131400 | 6020458300 | 81900 | 82100 | 82100 | 81800 | 706 |
| 329 | 20231205 | 131300 | 5962593000 | 82000 | 82000 | 82100 | 82000 | 185 |
| 330 | 20231205 | 131200 | 5947413900 | 82000 | 82000 | 82100 | 82000 | 245 |
| 331 | 20231205 | 131100 | 5927322500 | 82100 | 82100 | 82100 | 82000 | 85 |
| 332 | 20231205 | 131000 | 5920348400 | 82000 | 82000 | 82100 | 82000 | 145 |
| 333 | 20231205 | 130900 | 5908457700 | 82000 | 82000 | 82100 | 82000 | 201 |
| 334 | 20231205 | 130800 | 5891971600 | 82000 | 82000 | 82100 | 82000 | 124 |
| 335 | 20231205 | 130700 | 5881803400 | 82000 | 82000 | 82100 | 82000 | 152 |
| 336 | 20231205 | 130600 | 5869334800 | 82000 | 82000 | 82100 | 82000 | 127 |
| 337 | 20231205 | 130500 | 5858916600 | 82000 | 82000 | 82100 | 82000 | 220 |
| 338 | 20231205 | 130400 | 5840875100 | 82100 | 82000 | 82100 | 82000 | 118 |
| 339 | 20231205 | 130300 | 5831194800 | 82000 | 82000 | 82100 | 82000 | 52 |
| 340 | 20231205 | 130200 | 5826930600 | 82000 | 82100 | 82100 | 82000 | 176 |
| 341 | 20231205 | 130100 | 5812493500 | 82000 | 82100 | 82200 | 82000 | 147 |
| 342 | 20231205 | 130000 | 5800432300 | 82000 | 82200 | 82200 | 82000 | 156 |
| 343 | 20231205 | 125900 | 5787626000 | 82100 | 82000 | 82100 | 82000 | 345 |
| 344 | 20231205 | 125800 | 5759331800 | 82000 | 82000 | 82100 | 82000 | 285 |
| 345 | 20231205 | 125700 | 5735955200 | 82000 | 82000 | 82100 | 82000 | 126 |
| 346 | 20231205 | 125600 | 5725622900 | 82000 | 82000 | 82100 | 82000 | 79 |
| 347 | 20231205 | 125500 | 5719144700 | 82100 | 82000 | 82100 | 82000 | 225 |
| 348 | 20231205 | 125400 | 5700686000 | 82000 | 82000 | 82100 | 82000 | 175 |
| 349 | 20231205 | 125300 | 5686335500 | 82100 | 82000 | 82100 | 82000 | 127 |
| 350 | 20231205 | 125200 | 5675913900 | 82100 | 82000 | 82100 | 82000 | 132 |
| 351 | 20231205 | 125100 | 5665087200 | 82000 | 82000 | 82100 | 82000 | 156 |
| 352 | 20231205 | 125000 | 5652290600 | 82100 | 82100 | 82100 | 82000 | 138 |
| 353 | 20231205 | 124900 | 5640969500 | 82000 | 82000 | 82100 | 82000 | 158 |
| 354 | 20231205 | 124800 | 5628007400 | 82000 | 82100 | 82100 | 81900 | 131 |
| 355 | 20231205 | 124700 | 5617262400 | 82000 | 82000 | 82100 | 82000 | 151 |
| 356 | 20231205 | 124600 | 5604880200 | 82100 | 82000 | 82200 | 82000 | 150 |
| 357 | 20231205 | 124500 | 5592563600 | 82000 | 82000 | 82100 | 81900 | 181 |
| 358 | 20231205 | 124400 | 5577721800 | 81900 | 82100 | 82100 | 81900 | 933 |
| 359 | 20231205 | 124300 | 5501249800 | 82100 | 82100 | 82200 | 82100 | 122 |
| 360 | 20231205 | 124200 | 5491232800 | 82100 | 82100 | 82100 | 81900 | 122 |
| 361 | 20231205 | 124100 | 5481225200 | 81900 | 82000 | 82100 | 81900 | 309 |
| 362 | 20231205 | 124000 | 5455892200 | 82100 | 82100 | 82100 | 81900 | 222 |
| 363 | 20231205 | 123900 | 5437684800 | 82100 | 82100 | 82200 | 82000 | 164 |
| 364 | 20231205 | 123800 | 5424219900 | 82100 | 82200 | 82200 | 82100 | 218 |
| 365 | 20231205 | 123700 | 5406317700 | 82100 | 82000 | 82100 | 82000 | 152 |
| 366 | 20231205 | 123600 | 5393844800 | 82000 | 82000 | 82100 | 82000 | 198 |
| 367 | 20231205 | 123500 | 5377608500 | 82100 | 82000 | 82100 | 81900 | 330 |
| 368 | 20231205 | 123400 | 5350545000 | 81900 | 82200 | 82200 | 81900 | 1430 |
| 369 | 20231205 | 123300 | 5233283500 | 82100 | 82100 | 82200 | 82000 | 191 |
| 370 | 20231205 | 123200 | 5217602300 | 82100 | 82000 | 82100 | 81900 | 215 |
| 371 | 20231205 | 123100 | 5199966300 | 82000 | 82100 | 82100 | 82000 | 133 |
| 372 | 20231205 | 123000 | 5189048500 | 82100 | 81900 | 82100 | 81900 | 323 |
| 373 | 20231205 | 122900 | 5162561500 | 82000 | 82100 | 82100 | 81900 | 271 |
| 374 | 20231205 | 122800 | 5140334900 | 82100 | 82000 | 82200 | 82000 | 230 |
| 375 | 20231205 | 122700 | 5121455700 | 82000 | 82100 | 82100 | 81900 | 98 |
| 376 | 20231205 | 122600 | 5113416600 | 82000 | 82100 | 82100 | 81900 | 292 |
| 377 | 20231205 | 122500 | 5089472600 | 82000 | 82000 | 82100 | 82000 | 168 |
| 378 | 20231205 | 122400 | 5075691800 | 82000 | 82100 | 82100 | 81900 | 595 |
| 379 | 20231205 | 122300 | 5026886100 | 82100 | 82100 | 82200 | 82100 | 122 |
| 380 | 20231205 | 122200 | 5016868800 | 82100 | 82100 | 82200 | 82100 | 217 |
| 381 | 20231205 | 122100 | 4999049000 | 82100 | 82100 | 82200 | 82100 | 139 |
| 382 | 20231205 | 122000 | 4987635200 | 82100 | 82000 | 82200 | 82000 | 108 |
| 383 | 20231205 | 121900 | 4978773100 | 82200 | 82200 | 82200 | 82000 | 155 |
| 384 | 20231205 | 121800 | 4966045200 | 82200 | 82200 | 82300 | 82200 | 160 |
| 385 | 20231205 | 121700 | 4952889000 | 82100 | 82100 | 82200 | 82000 | 249 |
| 386 | 20231205 | 121600 | 4932446000 | 82100 | 82100 | 82200 | 82000 | 104 |
| 387 | 20231205 | 121500 | 4923908200 | 82100 | 82100 | 82200 | 82000 | 453 |
| 388 | 20231205 | 121400 | 4886714700 | 82100 | 82100 | 82200 | 82100 | 166 |
| 389 | 20231205 | 121300 | 4873084900 | 82100 | 82100 | 82200 | 82100 | 167 |
| 390 | 20231205 | 121200 | 4859368800 | 82100 | 82100 | 82200 | 82100 | 296 |
| 391 | 20231205 | 121100 | 4835061900 | 82100 | 82100 | 82200 | 82100 | 204 |
| 392 | 20231205 | 121000 | 4818311600 | 82100 | 82100 | 82200 | 82100 | 97 |
| 393 | 20231205 | 120900 | 4810347200 | 82200 | 82200 | 82200 | 82100 | 135 |
| 394 | 20231205 | 120800 | 4799258600 | 82200 | 82100 | 82200 | 82100 | 173 |
| 395 | 20231205 | 120700 | 4785054000 | 82200 | 82200 | 82200 | 82100 | 201 |
| 396 | 20231205 | 120600 | 4768546900 | 82200 | 82100 | 82200 | 82100 | 31 |
| 397 | 20231205 | 120500 | 4766001500 | 82100 | 82200 | 82200 | 82100 | 138 |
| 398 | 20231205 | 120400 | 4754665900 | 82100 | 82100 | 82200 | 82000 | 375 |
| 399 | 20231205 | 120300 | 4723879800 | 82100 | 82100 | 82200 | 82100 | 208 |
| 400 | 20231205 | 120200 | 4706801900 | 82100 | 82200 | 82200 | 82100 | 365 |
| 401 | 20231205 | 120100 | 4676801000 | 82200 | 82100 | 82200 | 82100 | 142 |
| 402 | 20231205 | 120000 | 4665138800 | 82100 | 82100 | 82200 | 82100 | 204 |
| 403 | 20231205 | 115900 | 4648384000 | 82100 | 82100 | 82200 | 82100 | 145 |
| 404 | 20231205 | 115800 | 4636477800 | 82200 | 82000 | 82200 | 82000 | 283 |
| 405 | 20231205 | 115700 | 4613235400 | 82100 | 82000 | 82100 | 81900 | 301 |
| 406 | 20231205 | 115600 | 4588568000 | 82000 | 82200 | 82300 | 81900 | 199 |
| 407 | 20231205 | 115500 | 4572234000 | 82200 | 82000 | 82200 | 82000 | 174 |
| 408 | 20231205 | 115400 | 4557949600 | 82000 | 82000 | 82000 | 81900 | 578 |
| 409 | 20231205 | 115300 | 4510563100 | 82000 | 82100 | 82200 | 81900 | 444 |
| 410 | 20231205 | 115200 | 4474131200 | 82200 | 82100 | 82200 | 82100 | 85 |
| 411 | 20231205 | 115100 | 4467152000 | 82200 | 82100 | 82200 | 82100 | 147 |
| 412 | 20231205 | 115000 | 4455076000 | 82200 | 82100 | 82200 | 82100 | 203 |
| 413 | 20231205 | 114900 | 4438408400 | 82100 | 82000 | 82100 | 82000 | 295 |
| 414 | 20231205 | 114800 | 4414211400 | 82000 | 82100 | 82100 | 82000 | 110 |
| 415 | 20231205 | 114700 | 4405185100 | 82100 | 82000 | 82100 | 82000 | 90 |
| 416 | 20231205 | 114600 | 4397801200 | 82100 | 82100 | 82100 | 82000 | 236 |
| 417 | 20231205 | 114500 | 4378448500 | 82100 | 82000 | 82100 | 82000 | 101 |
| 418 | 20231205 | 114400 | 4370166100 | 82100 | 82000 | 82100 | 81900 | 199 |
| 419 | 20231205 | 114300 | 4353852100 | 81900 | 82000 | 82100 | 81900 | 473 |
| 420 | 20231205 | 114200 | 4315087700 | 82000 | 82100 | 82100 | 82000 | 66 |
| 421 | 20231205 | 114100 | 4309674700 | 82000 | 82100 | 82100 | 82000 | 351 |
| 422 | 20231205 | 114000 | 4280892300 | 82000 | 81900 | 82100 | 81900 | 104 |
| 423 | 20231205 | 113900 | 4272361400 | 82000 | 82100 | 82100 | 81900 | 284 |
| 424 | 20231205 | 113800 | 4249080900 | 82000 | 82000 | 82100 | 82000 | 170 |
| 425 | 20231205 | 113700 | 4235136600 | 82100 | 82000 | 82100 | 82000 | 104 |
| 426 | 20231205 | 113600 | 4226603300 | 82100 | 82200 | 82200 | 82000 | 167 |
| 427 | 20231205 | 113500 | 4212897800 | 82100 | 82100 | 82200 | 82000 | 201 |
| 428 | 20231205 | 113400 | 4196407500 | 82100 | 82200 | 82200 | 82100 | 130 |
| 429 | 20231205 | 113300 | 4185734000 | 82100 | 82000 | 82100 | 82000 | 276 |
| 430 | 20231205 | 113200 | 4163086300 | 82000 | 82200 | 82200 | 82000 | 151 |
| 431 | 20231205 | 113100 | 4150690000 | 82100 | 82200 | 82200 | 82100 | 141 |
| 432 | 20231205 | 113000 | 4139109200 | 82100 | 82100 | 82200 | 82100 | 171 |
| 433 | 20231205 | 112900 | 4125065800 | 82100 | 82100 | 82200 | 82000 | 236 |
| 434 | 20231205 | 112800 | 4105692700 | 82100 | 82100 | 82200 | 82000 | 99 |
| 435 | 20231205 | 112700 | 4097567200 | 82100 | 82200 | 82200 | 82100 | 182 |
| 436 | 20231205 | 112600 | 4082620000 | 82100 | 82000 | 82200 | 82000 | 111 |
| 437 | 20231205 | 112500 | 4073510800 | 82000 | 82200 | 82200 | 82000 | 396 |
| 438 | 20231205 | 112400 | 4040996700 | 82200 | 82300 | 82300 | 82100 | 215 |
| 439 | 20231205 | 112300 | 4023321700 | 82200 | 82200 | 82200 | 82100 | 64 |
| 440 | 20231205 | 112200 | 4018061600 | 82100 | 82200 | 82300 | 82100 | 289 |
| 441 | 20231205 | 112100 | 3994318400 | 82100 | 82100 | 82200 | 82100 | 263 |
| 442 | 20231205 | 112000 | 3972724900 | 82100 | 82100 | 82200 | 82100 | 284 |
| 443 | 20231205 | 111900 | 3949406000 | 82100 | 82100 | 82200 | 82100 | 165 |
| 444 | 20231205 | 111800 | 3935856400 | 82100 | 82100 | 82200 | 82100 | 176 |
| 445 | 20231205 | 111700 | 3921403300 | 82100 | 82100 | 82200 | 82100 | 181 |
| 446 | 20231205 | 111600 | 3906537100 | 82200 | 82200 | 82200 | 82100 | 116 |
| 447 | 20231205 | 111500 | 3897009700 | 82200 | 82300 | 82300 | 82100 | 155 |
| 448 | 20231205 | 111400 | 3884269200 | 82300 | 82200 | 82300 | 82200 | 80 |
| 449 | 20231205 | 111300 | 3877692200 | 82200 | 82200 | 82300 | 82200 | 737 |
| 450 | 20231205 | 111200 | 3817109900 | 82200 | 82200 | 82300 | 82200 | 241 |
| 451 | 20231205 | 111100 | 3797298400 | 82300 | 82200 | 82300 | 82200 | 108 |
| 452 | 20231205 | 111000 | 3788417600 | 82200 | 82200 | 82300 | 82200 | 236 |
| 453 | 20231205 | 110900 | 3769012100 | 82200 | 82200 | 82300 | 82200 | 121 |
| 454 | 20231205 | 110800 | 3759060100 | 82200 | 82200 | 82300 | 82100 | 493 |
| 455 | 20231205 | 110700 | 3718536500 | 82100 | 82100 | 82200 | 82100 | 183 |
| 456 | 20231205 | 110600 | 3703506700 | 82100 | 82100 | 82200 | 82100 | 293 |
| 457 | 20231205 | 110500 | 3679449700 | 82100 | 82100 | 82200 | 82100 | 110 |
| 458 | 20231205 | 110400 | 3670417600 | 82200 | 82100 | 82200 | 82100 | 130 |
| 459 | 20231205 | 110300 | 3659741200 | 82100 | 82100 | 82200 | 82100 | 168 |
| 460 | 20231205 | 110200 | 3645940600 | 82100 | 82200 | 82200 | 82100 | 161 |
| 461 | 20231205 | 110100 | 3632715900 | 82100 | 82200 | 82300 | 82100 | 172 |
| 462 | 20231205 | 110000 | 3618585400 | 82200 | 82100 | 82300 | 82100 | 120 |
| 463 | 20231205 | 105900 | 3608727300 | 82200 | 82100 | 82200 | 82100 | 136 |
| 464 | 20231205 | 105800 | 3597557300 | 82100 | 82200 | 82200 | 82000 | 532 |
| 465 | 20231205 | 105700 | 3553877100 | 82100 | 82100 | 82200 | 82100 | 110 |
| 466 | 20231205 | 105600 | 3544844700 | 82100 | 82100 | 82200 | 82100 | 403 |
| 467 | 20231205 | 105500 | 3511751300 | 82100 | 82100 | 82100 | 82000 | 148 |
| 468 | 20231205 | 105400 | 3499608800 | 82000 | 82000 | 82100 | 82000 | 144 |
| 469 | 20231205 | 105300 | 3487799600 | 82000 | 82000 | 82100 | 82000 | 205 |
| 470 | 20231205 | 105200 | 3470984200 | 82000 | 82000 | 82100 | 82000 | 146 |
| 471 | 20231205 | 105100 | 3459007100 | 82000 | 82100 | 82200 | 82000 | 241 |
| 472 | 20231205 | 105000 | 3439226300 | 82100 | 82200 | 82200 | 82100 | 95 |
| 473 | 20231205 | 104900 | 3431425800 | 82100 | 82100 | 82100 | 81900 | 383 |
| 474 | 20231205 | 104800 | 3400011900 | 82000 | 82100 | 82100 | 82000 | 121 |
| 475 | 20231205 | 104700 | 3390089500 | 82100 | 82200 | 82300 | 82100 | 559 |
| 476 | 20231205 | 104600 | 3344143300 | 82300 | 82100 | 82300 | 82000 | 844 |
| 477 | 20231205 | 104500 | 3274825300 | 82100 | 81900 | 82100 | 81900 | 100 |
| 478 | 20231205 | 104400 | 3266625300 | 81900 | 81800 | 82000 | 81800 | 237 |
| 479 | 20231205 | 104300 | 3247215400 | 81800 | 81900 | 82000 | 81800 | 186 |
| 480 | 20231205 | 104200 | 3231978100 | 82000 | 81900 | 82000 | 81900 | 311 |
| 481 | 20231205 | 104100 | 3206505300 | 82000 | 81900 | 82000 | 81900 | 197 |
| 482 | 20231205 | 104000 | 3190369700 | 81900 | 81900 | 81900 | 81800 | 864 |
| 483 | 20231205 | 103900 | 3119611600 | 81900 | 81900 | 82000 | 81900 | 177 |
| 484 | 20231205 | 103800 | 3105112100 | 81900 | 81900 | 82000 | 81900 | 218 |
| 485 | 20231205 | 103700 | 3087251700 | 81900 | 82000 | 82000 | 81900 | 231 |
| 486 | 20231205 | 103600 | 3068327900 | 81900 | 82000 | 82000 | 81900 | 108 |
| 487 | 20231205 | 103500 | 3059477600 | 81900 | 81900 | 82000 | 81900 | 246 |
| 488 | 20231205 | 103400 | 3039323900 | 82000 | 81900 | 82000 | 81900 | 272 |
| 489 | 20231205 | 103300 | 3017046400 | 81900 | 81900 | 82000 | 81900 | 101 |
| 490 | 20231205 | 103200 | 3008772400 | 82000 | 81900 | 82000 | 81900 | 203 |
| 491 | 20231205 | 103100 | 2992143800 | 81900 | 81900 | 82000 | 81900 | 105 |
| 492 | 20231205 | 103000 | 2983537900 | 81900 | 81900 | 82000 | 81900 | 212 |
| 493 | 20231205 | 102900 | 2966174800 | 82000 | 82000 | 82000 | 81900 | 140 |
| 494 | 20231205 | 102800 | 2954701000 | 82000 | 81900 | 82000 | 81900 | 116 |
| 495 | 20231205 | 102700 | 2945198400 | 81900 | 82000 | 82000 | 81900 | 308 |
| 496 | 20231205 | 102600 | 2919970300 | 81900 | 81900 | 82000 | 81900 | 238 |
| 497 | 20231205 | 102500 | 2900460200 | 81900 | 82000 | 82000 | 81900 | 151 |
| 498 | 20231205 | 102400 | 2888092400 | 82000 | 82000 | 82000 | 81900 | 543 |
| 499 | 20231205 | 102300 | 2843574400 | 82100 | 81800 | 82100 | 81800 | 698 |
| 500 | 20231205 | 102200 | 2786419100 | 81800 | 81900 | 81900 | 81800 | 173 |
| 501 | 20231205 | 102100 | 2772258900 | 81800 | 81800 | 81900 | 81800 | 112 |
| 502 | 20231205 | 102000 | 2763096200 | 81800 | 81800 | 81900 | 81800 | 172 |
| 503 | 20231205 | 101900 | 2749023400 | 81900 | 81800 | 81900 | 81800 | 141 |
| 504 | 20231205 | 101800 | 2737488500 | 81900 | 81900 | 81900 | 81800 | 159 |
| 505 | 20231205 | 101700 | 2724478600 | 81900 | 81900 | 81900 | 81800 | 167 |
| 506 | 20231205 | 101600 | 2710803500 | 81800 | 81800 | 81900 | 81800 | 145 |
| 507 | 20231205 | 101500 | 2698942100 | 81800 | 81800 | 81900 | 81800 | 215 |
| 508 | 20231205 | 101400 | 2681343600 | 81900 | 81900 | 81900 | 81900 | 194 |
| 509 | 20231205 | 101300 | 2665455000 | 81900 | 82000 | 82000 | 81800 | 349 |
| 510 | 20231205 | 101200 | 2636884200 | 82000 | 81900 | 82000 | 81900 | 94 |
| 511 | 20231205 | 101100 | 2629185300 | 82000 | 81900 | 82000 | 81900 | 187 |
| 512 | 20231205 | 101000 | 2613865400 | 82000 | 82000 | 82000 | 81900 | 105 |
| 513 | 20231205 | 100900 | 2605265400 | 82000 | 81800 | 82000 | 81800 | 114 |
| 514 | 20231205 | 100800 | 2595928300 | 81900 | 81900 | 82000 | 81800 | 683 |
| 515 | 20231205 | 100700 | 2539997300 | 82000 | 82000 | 82100 | 81900 | 265 |
| 516 | 20231205 | 100600 | 2518268000 | 81900 | 82000 | 82000 | 81900 | 122 |
| 517 | 20231205 | 100500 | 2508275900 | 82000 | 82000 | 82100 | 82000 | 271 |
| 518 | 20231205 | 100400 | 2486053800 | 81900 | 82100 | 82100 | 81900 | 223 |
| 519 | 20231205 | 100300 | 2467774300 | 82000 | 82000 | 82000 | 81900 | 305 |
| 520 | 20231205 | 100200 | 2442780900 | 81900 | 81900 | 82000 | 81900 | 258 |
| 521 | 20231205 | 100100 | 2421649300 | 81800 | 81900 | 82000 | 81800 | 254 |
| 522 | 20231205 | 100000 | 2400853100 | 82000 | 81900 | 82000 | 81900 | 282 |
| 523 | 20231205 | 095900 | 2377739100 | 81900 | 81900 | 81900 | 81900 | 154 |
| 524 | 20231205 | 095800 | 2365126500 | 82000 | 81900 | 82000 | 81900 | 102 |
| 525 | 20231205 | 095700 | 2356770000 | 81900 | 81900 | 81900 | 81900 | 105 |
| 526 | 20231205 | 095600 | 2348170500 | 81900 | 81900 | 82000 | 81800 | 228 |
| 527 | 20231205 | 095500 | 2329504400 | 81900 | 81800 | 81900 | 81800 | 230 |
| 528 | 20231205 | 095400 | 2310672700 | 81800 | 81900 | 81900 | 81800 | 195 |
| 529 | 20231205 | 095300 | 2294721600 | 81800 | 81900 | 81900 | 81800 | 431 |
| 530 | 20231205 | 095200 | 2259425400 | 81900 | 81900 | 81900 | 81900 | 206 |
| 531 | 20231205 | 095100 | 2242554000 | 81900 | 81900 | 82000 | 81900 | 142 |
| 532 | 20231205 | 095000 | 2230922200 | 81900 | 82000 | 82000 | 81900 | 57 |
| 533 | 20231205 | 094900 | 2226253700 | 82000 | 81800 | 82000 | 81800 | 536 |
| 534 | 20231205 | 094800 | 2182362900 | 81800 | 81800 | 81900 | 81800 | 73 |
| 535 | 20231205 | 094700 | 2176387600 | 81800 | 81900 | 82000 | 81800 | 309 |
| 536 | 20231205 | 094600 | 2151088400 | 81900 | 81800 | 81900 | 81800 | 232 |
| 537 | 20231205 | 094500 | 2132108300 | 81700 | 81800 | 81800 | 81700 | 435 |
| 538 | 20231205 | 094400 | 2096530200 | 81800 | 81800 | 81900 | 81800 | 92 |
| 539 | 20231205 | 094300 | 2089000700 | 81800 | 81800 | 81900 | 81700 | 259 |
| 540 | 20231205 | 094200 | 2067815600 | 81700 | 81700 | 81800 | 81700 | 159 |
| 541 | 20231205 | 094100 | 2054820100 | 81700 | 81600 | 81800 | 81600 | 262 |
| 542 | 20231205 | 094000 | 2033415100 | 81700 | 81600 | 81700 | 81600 | 266 |
| 543 | 20231205 | 093900 | 2011695100 | 81600 | 81600 | 81700 | 81600 | 81 |
| 544 | 20231205 | 093800 | 2005085400 | 81600 | 81600 | 81700 | 81600 | 203 |
| 545 | 20231205 | 093700 | 1988516600 | 81600 | 81600 | 81600 | 81600 | 38 |
| 546 | 20231205 | 093600 | 1985415800 | 81700 | 81600 | 81700 | 81600 | 91 |
| 547 | 20231205 | 093500 | 1977988000 | 81600 | 81600 | 81700 | 81600 | 109 |
| 548 | 20231205 | 093400 | 1969093500 | 81700 | 81500 | 81700 | 81500 | 1093 |
| 549 | 20231205 | 093300 | 1879909200 | 81500 | 81500 | 81600 | 81500 | 123 |
| 550 | 20231205 | 093200 | 1869884500 | 81500 | 81500 | 81500 | 81500 | 118 |
| 551 | 20231205 | 093100 | 1860267500 | 81600 | 81600 | 81700 | 81500 | 1224 |
| 552 | 20231205 | 093000 | 1760389800 | 81600 | 81600 | 81700 | 81600 | 89 |
| 553 | 20231205 | 092900 | 1753127200 | 81600 | 81600 | 81700 | 81600 | 275 |
| 554 | 20231205 | 092800 | 1730686800 | 81600 | 81600 | 81700 | 81600 | 316 |
| 555 | 20231205 | 092700 | 1704901100 | 81600 | 81700 | 81700 | 81600 | 146 |
| 556 | 20231205 | 092600 | 1692983300 | 81700 | 81500 | 81700 | 81500 | 245 |
| 557 | 20231205 | 092500 | 1672986400 | 81500 | 81500 | 81600 | 81500 | 183 |
| 558 | 20231205 | 092400 | 1658071800 | 81500 | 81500 | 81600 | 81500 | 62 |
| 559 | 20231205 | 092300 | 1653018700 | 81500 | 81600 | 81600 | 81500 | 48 |
| 560 | 20231205 | 092200 | 1649106000 | 81700 | 81500 | 81700 | 81400 | 727 |
| 561 | 20231205 | 092100 | 1589859500 | 81400 | 81500 | 81600 | 81400 | 1954 |
| 562 | 20231205 | 092000 | 1430514400 | 81500 | 81600 | 81600 | 81500 | 95 |
| 563 | 20231205 | 091900 | 1422771100 | 81600 | 81400 | 81600 | 81400 | 801 |
| 564 | 20231205 | 091800 | 1357490900 | 81400 | 81400 | 81500 | 81400 | 286 |
| 565 | 20231205 | 091700 | 1334208400 | 81500 | 81500 | 81500 | 81400 | 275 |
| 566 | 20231205 | 091600 | 1311808200 | 81500 | 81400 | 81500 | 81400 | 197 |
| 567 | 20231205 | 091500 | 1295769700 | 81500 | 81500 | 81600 | 81400 | 665 |
| 568 | 20231205 | 091400 | 1241588500 | 81500 | 81500 | 81500 | 81500 | 56 |
| 569 | 20231205 | 091300 | 1237024500 | 81500 | 81600 | 81600 | 81500 | 349 |
| 570 | 20231205 | 091200 | 1208556800 | 81600 | 81500 | 81600 | 81500 | 215 |
| 571 | 20231205 | 091100 | 1191016200 | 81500 | 81500 | 81600 | 81400 | 442 |
| 572 | 20231205 | 091000 | 1154997800 | 81400 | 81600 | 81700 | 81300 | 4679 |
| 573 | 20231205 | 090900 | 773582800 | 81600 | 81600 | 81600 | 81600 | 133 |
| 574 | 20231205 | 090800 | 762730000 | 81600 | 81600 | 81700 | 81600 | 518 |
| 575 | 20231205 | 090700 | 720446200 | 81700 | 81700 | 81800 | 81600 | 1328 |
| 576 | 20231205 | 090600 | 611961600 | 81700 | 81900 | 81900 | 81700 | 943 |
| 577 | 20231205 | 090500 | 534838500 | 81800 | 82000 | 82000 | 81800 | 444 |
| 578 | 20231205 | 090400 | 498483700 | 82000 | 81900 | 82000 | 81800 | 513 |
| 579 | 20231205 | 090300 | 456496100 | 81800 | 81900 | 81900 | 81800 | 720 |
| 580 | 20231205 | 090200 | 397529100 | 82000 | 81800 | 82000 | 81700 | 877 |
| 581 | 20231205 | 090100 | 325696200 | 81800 | 82000 | 82000 | 81700 | 2087 |
| 582 | 20231205 | 090000 | 154794000 | 82300 | 81900 | 82300 | 81900 | 1888 |