31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 184600 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 3223 |
| 3 | 20231208 | 184500 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 4 | 20231208 | 184400 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 5 | 20231208 | 184300 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 6 | 20231208 | 184200 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 7 | 20231208 | 184100 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 8 | 20231208 | 184000 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 9 | 20231208 | 183900 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 10 | 20231208 | 183800 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 11 | 20231208 | 183700 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 12 | 20231208 | 183600 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 13 | 20231208 | 183500 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 14 | 20231208 | 183400 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 15 | 20231208 | 183300 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 16 | 20231208 | 183200 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 17 | 20231208 | 183100 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 18 | 20231208 | 183000 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 19 | 20231208 | 182900 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 20 | 20231208 | 182800 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 21 | 20231208 | 182700 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 22 | 20231208 | 182600 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 23 | 20231208 | 182500 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 24 | 20231208 | 182400 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 25 | 20231208 | 182300 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 26 | 20231208 | 182200 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 27 | 20231208 | 182100 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 28 | 20231208 | 182000 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 29 | 20231208 | 181900 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 30 | 20231208 | 181800 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 31 | 20231208 | 181700 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 32 | 20231208 | 181600 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 3223 |
| 33 | 20231208 | 181500 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 34 | 20231208 | 181400 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 35 | 20231208 | 181300 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 36 | 20231208 | 181200 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 37 | 20231208 | 181100 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 38 | 20231208 | 181000 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 39 | 20231208 | 180900 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 40 | 20231208 | 180800 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 41 | 20231208 | 180700 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 42 | 20231208 | 180600 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 43 | 20231208 | 180500 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 44 | 20231208 | 180400 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 45 | 20231208 | 180300 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 46 | 20231208 | 180200 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 47 | 20231208 | 180100 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 48 | 20231208 | 180000 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 49 | 20231208 | 175900 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 50 | 20231208 | 175800 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 51 | 20231208 | 175700 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 52 | 20231208 | 175600 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 53 | 20231208 | 175500 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 54 | 20231208 | 175400 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 55 | 20231208 | 175300 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 56 | 20231208 | 175200 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 57 | 20231208 | 175100 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 58 | 20231208 | 175000 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 59 | 20231208 | 174900 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 60 | 20231208 | 174800 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 61 | 20231208 | 174700 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 62 | 20231208 | 174600 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 3223 |
| 63 | 20231208 | 174500 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 64 | 20231208 | 174400 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 65 | 20231208 | 174300 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 66 | 20231208 | 174200 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 67 | 20231208 | 174100 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 68 | 20231208 | 174000 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 69 | 20231208 | 173900 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 70 | 20231208 | 173800 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 71 | 20231208 | 173700 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 72 | 20231208 | 173600 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 73 | 20231208 | 173500 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 74 | 20231208 | 173400 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 75 | 20231208 | 173300 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 76 | 20231208 | 173200 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 77 | 20231208 | 173100 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 78 | 20231208 | 173000 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 79 | 20231208 | 172900 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 80 | 20231208 | 172800 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 81 | 20231208 | 172700 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 82 | 20231208 | 172600 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 83 | 20231208 | 172500 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 84 | 20231208 | 172400 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 85 | 20231208 | 172300 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 86 | 20231208 | 172200 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 87 | 20231208 | 172100 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 88 | 20231208 | 172000 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 89 | 20231208 | 171900 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 90 | 20231208 | 171800 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 91 | 20231208 | 171700 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 92 | 20231208 | 171600 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 3223 |
| 93 | 20231208 | 171500 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 94 | 20231208 | 171400 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 95 | 20231208 | 171300 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 96 | 20231208 | 171200 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 97 | 20231208 | 171100 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 98 | 20231208 | 171000 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 99 | 20231208 | 170900 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 100 | 20231208 | 170800 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 101 | 20231208 | 170700 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 102 | 20231208 | 170600 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 103 | 20231208 | 170500 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 104 | 20231208 | 170400 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 105 | 20231208 | 170300 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 106 | 20231208 | 170200 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 107 | 20231208 | 170100 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 108 | 20231208 | 170000 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 109 | 20231208 | 165900 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 110 | 20231208 | 165800 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 111 | 20231208 | 165700 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 112 | 20231208 | 165600 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 113 | 20231208 | 165500 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 114 | 20231208 | 165400 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 115 | 20231208 | 165300 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 116 | 20231208 | 165200 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 117 | 20231208 | 165100 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 118 | 20231208 | 165000 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 119 | 20231208 | 164900 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 120 | 20231208 | 164800 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 121 | 20231208 | 164700 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 122 | 20231208 | 164600 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 3223 |
| 123 | 20231208 | 164500 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 124 | 20231208 | 164400 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 125 | 20231208 | 164300 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 126 | 20231208 | 164200 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 127 | 20231208 | 164100 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 128 | 20231208 | 164000 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 129 | 20231208 | 163900 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 130 | 20231208 | 163800 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 131 | 20231208 | 163700 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 132 | 20231208 | 163600 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 133 | 20231208 | 163500 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 134 | 20231208 | 163400 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 135 | 20231208 | 163300 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 136 | 20231208 | 163200 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 137 | 20231208 | 163100 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 138 | 20231208 | 163000 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 139 | 20231208 | 162900 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 140 | 20231208 | 162800 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 141 | 20231208 | 162700 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 142 | 20231208 | 162600 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 143 | 20231208 | 162500 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 144 | 20231208 | 162400 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 145 | 20231208 | 162300 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 146 | 20231208 | 162200 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 147 | 20231208 | 162100 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 148 | 20231208 | 162000 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 149 | 20231208 | 161900 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 150 | 20231208 | 161800 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 151 | 20231208 | 161700 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 152 | 20231208 | 161600 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 3223 |
| 153 | 20231208 | 161500 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 154 | 20231208 | 161400 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 155 | 20231208 | 161300 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 156 | 20231208 | 161200 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 157 | 20231208 | 161100 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 158 | 20231208 | 161000 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 159 | 20231208 | 160900 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 160 | 20231208 | 160800 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 161 | 20231208 | 160700 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 162 | 20231208 | 160600 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 163 | 20231208 | 160500 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 164 | 20231208 | 160400 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 165 | 20231208 | 160300 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 166 | 20231208 | 160200 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 167 | 20231208 | 160100 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 168 | 20231208 | 160000 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 169 | 20231208 | 155900 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 170 | 20231208 | 155800 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 171 | 20231208 | 155700 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 172 | 20231208 | 155600 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 173 | 20231208 | 155500 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 174 | 20231208 | 155400 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 175 | 20231208 | 155300 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 176 | 20231208 | 155200 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 177 | 20231208 | 155100 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 178 | 20231208 | 155000 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 179 | 20231208 | 154900 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 180 | 20231208 | 154800 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 181 | 20231208 | 154700 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 182 | 20231208 | 154600 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 3223 |
| 183 | 20231208 | 154500 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 184 | 20231208 | 154400 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 185 | 20231208 | 154300 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 186 | 20231208 | 154200 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 187 | 20231208 | 154100 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 188 | 20231208 | 154000 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 189 | 20231208 | 153900 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 190 | 20231208 | 153800 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 191 | 20231208 | 153700 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 192 | 20231208 | 153600 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 193 | 20231208 | 153500 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 194 | 20231208 | 153400 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 195 | 20231208 | 153300 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 196 | 20231208 | 153200 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 197 | 20231208 | 153100 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 0 |
| 198 | 20231208 | 153000 | 11276895300 | 85700 | 85700 | 85700 | 85700 | 3223 |
| 199 | 20231208 | 152900 | 11000684200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 200 | 20231208 | 152800 | 11000684200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 201 | 20231208 | 152700 | 11000684200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 202 | 20231208 | 152600 | 11000684200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 203 | 20231208 | 152500 | 11000684200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 204 | 20231208 | 152400 | 11000684200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 205 | 20231208 | 152300 | 11000684200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 206 | 20231208 | 152200 | 11000684200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 207 | 20231208 | 152100 | 11000684200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 208 | 20231208 | 152000 | 11000684200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 209 | 20231208 | 151900 | 11000684200 | 85900 | 85900 | 85900 | 85700 | 793 |
| 210 | 20231208 | 151800 | 10932581900 | 85800 | 85900 | 86000 | 85800 | 171 |
| 211 | 20231208 | 151700 | 10917900400 | 85900 | 86000 | 86000 | 85800 | 422 |
| 212 | 20231208 | 151600 | 10881652300 | 86000 | 85800 | 86000 | 85700 | 936 |
| 213 | 20231208 | 151500 | 10801264600 | 85800 | 85800 | 85900 | 85700 | 210 |
| 214 | 20231208 | 151400 | 10783243400 | 85900 | 85800 | 85900 | 85800 | 382 |
| 215 | 20231208 | 151300 | 10750445600 | 85900 | 85700 | 85900 | 85700 | 350 |
| 216 | 20231208 | 151200 | 10720411600 | 85800 | 85700 | 85800 | 85600 | 768 |
| 217 | 20231208 | 151100 | 10654540100 | 85600 | 85700 | 85800 | 85600 | 185 |
| 218 | 20231208 | 151000 | 10638681700 | 85700 | 85800 | 85800 | 85600 | 851 |
| 219 | 20231208 | 150900 | 10565735800 | 85800 | 85700 | 85800 | 85600 | 540 |
| 220 | 20231208 | 150800 | 10519457600 | 85600 | 85600 | 85700 | 85600 | 158 |
| 221 | 20231208 | 150700 | 10505918800 | 85700 | 85700 | 85700 | 85600 | 448 |
| 222 | 20231208 | 150600 | 10467555200 | 85700 | 85700 | 85800 | 85600 | 1247 |
| 223 | 20231208 | 150500 | 10360657900 | 85700 | 85800 | 85800 | 85700 | 309 |
| 224 | 20231208 | 150400 | 10334147800 | 85800 | 85700 | 85800 | 85600 | 643 |
| 225 | 20231208 | 150300 | 10279034900 | 85700 | 85700 | 85700 | 85600 | 390 |
| 226 | 20231208 | 150200 | 10245624200 | 85700 | 85700 | 85700 | 85600 | 253 |
| 227 | 20231208 | 150100 | 10223954600 | 85700 | 85600 | 85700 | 85600 | 344 |
| 228 | 20231208 | 150000 | 10194500500 | 85700 | 85500 | 85700 | 85500 | 305 |
| 229 | 20231208 | 145900 | 10168407200 | 85500 | 85500 | 85600 | 85500 | 345 |
| 230 | 20231208 | 145800 | 10138888600 | 85600 | 85400 | 85700 | 85400 | 1331 |
| 231 | 20231208 | 145700 | 10025002400 | 85400 | 85400 | 85500 | 85400 | 241 |
| 232 | 20231208 | 145600 | 10004404200 | 85500 | 85600 | 85700 | 85400 | 264 |
| 233 | 20231208 | 145500 | 9981826000 | 85700 | 85500 | 85700 | 85500 | 797 |
| 234 | 20231208 | 145400 | 9913595200 | 85500 | 85300 | 85500 | 85300 | 1522 |
| 235 | 20231208 | 145300 | 9783558500 | 85300 | 85300 | 85400 | 85300 | 349 |
| 236 | 20231208 | 145200 | 9753775600 | 85400 | 85400 | 85400 | 85300 | 499 |
| 237 | 20231208 | 145100 | 9711178200 | 85400 | 85300 | 85400 | 85200 | 983 |
| 238 | 20231208 | 145000 | 9627384100 | 85300 | 85200 | 85300 | 85200 | 301 |
| 239 | 20231208 | 144900 | 9601724500 | 85300 | 85200 | 85300 | 85200 | 311 |
| 240 | 20231208 | 144800 | 9575208400 | 85300 | 85400 | 85400 | 85200 | 334 |
| 241 | 20231208 | 144700 | 9546722600 | 85400 | 85400 | 85400 | 85200 | 256 |
| 242 | 20231208 | 144600 | 9524872600 | 85400 | 85300 | 85400 | 85200 | 1347 |
| 243 | 20231208 | 144500 | 9409977500 | 85300 | 85100 | 85300 | 85000 | 962 |
| 244 | 20231208 | 144400 | 9328018200 | 85200 | 85100 | 85200 | 85100 | 250 |
| 245 | 20231208 | 144300 | 9306727200 | 85200 | 85200 | 85200 | 85000 | 992 |
| 246 | 20231208 | 144200 | 9222307900 | 85200 | 85100 | 85200 | 85100 | 1122 |
| 247 | 20231208 | 144100 | 9126802100 | 85000 | 84900 | 85100 | 84800 | 2878 |
| 248 | 20231208 | 144000 | 8882187300 | 84900 | 84900 | 85000 | 84800 | 850 |
| 249 | 20231208 | 143900 | 8810022600 | 84800 | 84800 | 84900 | 84800 | 225 |
| 250 | 20231208 | 143800 | 8790926900 | 84800 | 84900 | 84900 | 84800 | 151 |
| 251 | 20231208 | 143700 | 8778117900 | 85000 | 84700 | 85000 | 84700 | 214 |
| 252 | 20231208 | 143600 | 8759964500 | 84700 | 84900 | 84900 | 84700 | 273 |
| 253 | 20231208 | 143500 | 8736807700 | 84900 | 84900 | 84900 | 84700 | 131 |
| 254 | 20231208 | 143400 | 8725703700 | 84900 | 85000 | 85000 | 84700 | 159 |
| 255 | 20231208 | 143300 | 8712211600 | 85000 | 84800 | 85000 | 84700 | 327 |
| 256 | 20231208 | 143200 | 8684474300 | 84800 | 84800 | 84900 | 84800 | 231 |
| 257 | 20231208 | 143100 | 8664873500 | 84900 | 84800 | 84900 | 84700 | 274 |
| 258 | 20231208 | 143000 | 8641638600 | 84800 | 84800 | 84900 | 84600 | 256 |
| 259 | 20231208 | 142900 | 8619946700 | 84800 | 84900 | 84900 | 84700 | 196 |
| 260 | 20231208 | 142800 | 8603314000 | 84800 | 84800 | 84900 | 84700 | 222 |
| 261 | 20231208 | 142700 | 8584479000 | 84900 | 84800 | 84900 | 84700 | 119 |
| 262 | 20231208 | 142600 | 8574386300 | 84800 | 84800 | 84800 | 84700 | 326 |
| 263 | 20231208 | 142500 | 8546765100 | 84700 | 84800 | 84800 | 84700 | 268 |
| 264 | 20231208 | 142400 | 8524045000 | 84800 | 84800 | 84900 | 84700 | 134 |
| 265 | 20231208 | 142300 | 8512683000 | 84800 | 84700 | 84800 | 84600 | 231 |
| 266 | 20231208 | 142200 | 8493107300 | 84800 | 84800 | 84900 | 84700 | 155 |
| 267 | 20231208 | 142100 | 8479957200 | 84900 | 84700 | 84900 | 84600 | 235 |
| 268 | 20231208 | 142000 | 8460036700 | 84700 | 84700 | 84900 | 84700 | 335 |
| 269 | 20231208 | 141900 | 8431642300 | 84800 | 84900 | 84900 | 84700 | 159 |
| 270 | 20231208 | 141800 | 8418153100 | 84800 | 84800 | 84900 | 84700 | 198 |
| 271 | 20231208 | 141700 | 8401365000 | 84900 | 84800 | 84900 | 84700 | 205 |
| 272 | 20231208 | 141600 | 8383977800 | 84800 | 84800 | 84900 | 84800 | 166 |
| 273 | 20231208 | 141500 | 8369900100 | 84900 | 84900 | 84900 | 84800 | 140 |
| 274 | 20231208 | 141400 | 8358022000 | 84900 | 84800 | 84900 | 84600 | 239 |
| 275 | 20231208 | 141300 | 8337753300 | 84800 | 84800 | 84900 | 84700 | 270 |
| 276 | 20231208 | 141200 | 8314866400 | 84800 | 84900 | 84900 | 84700 | 204 |
| 277 | 20231208 | 141100 | 8297568200 | 84800 | 84700 | 84900 | 84600 | 292 |
| 278 | 20231208 | 141000 | 8272799000 | 84700 | 84900 | 84900 | 84700 | 499 |
| 279 | 20231208 | 140900 | 8230505200 | 84700 | 84900 | 84900 | 84700 | 172 |
| 280 | 20231208 | 140800 | 8215922700 | 84800 | 84900 | 84900 | 84800 | 235 |
| 281 | 20231208 | 140700 | 8195982400 | 84800 | 84800 | 84900 | 84700 | 201 |
| 282 | 20231208 | 140600 | 8178946300 | 84800 | 84800 | 84800 | 84700 | 290 |
| 283 | 20231208 | 140500 | 8154366000 | 84900 | 84800 | 84900 | 84700 | 217 |
| 284 | 20231208 | 140400 | 8135961000 | 84800 | 84700 | 84900 | 84700 | 192 |
| 285 | 20231208 | 140300 | 8119679300 | 84600 | 84800 | 84800 | 84600 | 196 |
| 286 | 20231208 | 140200 | 8103080500 | 84800 | 84800 | 84800 | 84600 | 244 |
| 287 | 20231208 | 140100 | 8082396500 | 84700 | 84700 | 84800 | 84600 | 195 |
| 288 | 20231208 | 140000 | 8065874000 | 84700 | 84700 | 84800 | 84500 | 259 |
| 289 | 20231208 | 135900 | 8043950200 | 84600 | 84700 | 84900 | 84600 | 203 |
| 290 | 20231208 | 135800 | 8026741100 | 84700 | 84900 | 84900 | 84600 | 166 |
| 291 | 20231208 | 135700 | 8012676800 | 84800 | 84700 | 84800 | 84600 | 190 |
| 292 | 20231208 | 135600 | 7996586500 | 84900 | 84800 | 84900 | 84700 | 270 |
| 293 | 20231208 | 135500 | 7973687500 | 84700 | 84700 | 84900 | 84700 | 283 |
| 294 | 20231208 | 135400 | 7949698500 | 84700 | 84600 | 84700 | 84600 | 167 |
| 295 | 20231208 | 135300 | 7935561200 | 84600 | 84800 | 84800 | 84600 | 391 |
| 296 | 20231208 | 135200 | 7902459700 | 84700 | 84800 | 84800 | 84600 | 156 |
| 297 | 20231208 | 135100 | 7889237000 | 84800 | 84700 | 84900 | 84700 | 216 |
| 298 | 20231208 | 135000 | 7870916800 | 84700 | 84800 | 84900 | 84700 | 224 |
| 299 | 20231208 | 134900 | 7851935100 | 84900 | 84800 | 84900 | 84700 | 199 |
| 300 | 20231208 | 134800 | 7835067700 | 84900 | 84900 | 84900 | 84800 | 172 |
| 301 | 20231208 | 134700 | 7820477200 | 84900 | 84800 | 84900 | 84600 | 365 |
| 302 | 20231208 | 134600 | 7789555400 | 84800 | 84800 | 84900 | 84700 | 192 |
| 303 | 20231208 | 134500 | 7773267900 | 84900 | 84800 | 84900 | 84700 | 115 |
| 304 | 20231208 | 134400 | 7763508700 | 84700 | 84900 | 84900 | 84700 | 183 |
| 305 | 20231208 | 134300 | 7747980000 | 84900 | 84800 | 84900 | 84800 | 342 |
| 306 | 20231208 | 134200 | 7718975100 | 84800 | 84800 | 84800 | 84700 | 95 |
| 307 | 20231208 | 134100 | 7710919700 | 84700 | 84800 | 84800 | 84700 | 332 |
| 308 | 20231208 | 134000 | 7682768800 | 84800 | 84800 | 84800 | 84700 | 273 |
| 309 | 20231208 | 133900 | 7659629200 | 84800 | 84500 | 84800 | 84500 | 599 |
| 310 | 20231208 | 133800 | 7608911100 | 84500 | 84500 | 84600 | 84500 | 233 |
| 311 | 20231208 | 133700 | 7589204600 | 84500 | 84500 | 84500 | 84400 | 582 |
| 312 | 20231208 | 133600 | 7540076200 | 84500 | 84500 | 84600 | 84400 | 229 |
| 313 | 20231208 | 133500 | 7520726900 | 84500 | 84600 | 84600 | 84400 | 166 |
| 314 | 20231208 | 133400 | 7506699200 | 84500 | 84500 | 84500 | 84400 | 197 |
| 315 | 20231208 | 133300 | 7490053100 | 84500 | 84500 | 84700 | 84500 | 194 |
| 316 | 20231208 | 133200 | 7473651000 | 84800 | 84400 | 84800 | 84300 | 2181 |
| 317 | 20231208 | 133100 | 7289117800 | 84400 | 84400 | 84500 | 84300 | 288 |
| 318 | 20231208 | 133000 | 7264800400 | 84400 | 84600 | 84600 | 84400 | 214 |
| 319 | 20231208 | 132900 | 7246729000 | 84500 | 84500 | 84600 | 84500 | 436 |
| 320 | 20231208 | 132800 | 7209875700 | 84500 | 84400 | 84600 | 84400 | 962 |
| 321 | 20231208 | 132700 | 7128607100 | 84500 | 84500 | 84500 | 84400 | 155 |
| 322 | 20231208 | 132600 | 7115518100 | 84400 | 84500 | 84500 | 84400 | 150 |
| 323 | 20231208 | 132500 | 7102849300 | 84400 | 84100 | 84500 | 84100 | 398 |
| 324 | 20231208 | 132400 | 7069298100 | 84100 | 84100 | 84200 | 84000 | 464 |
| 325 | 20231208 | 132300 | 7030275800 | 84200 | 84100 | 84200 | 84100 | 93 |
| 326 | 20231208 | 132200 | 7022450000 | 84100 | 84100 | 84100 | 84000 | 54 |
| 327 | 20231208 | 132100 | 7017908900 | 84100 | 84200 | 84200 | 84100 | 103 |
| 328 | 20231208 | 132000 | 7009239200 | 84200 | 84300 | 84300 | 84000 | 521 |
| 329 | 20231208 | 131900 | 6965429400 | 84300 | 84100 | 84300 | 84100 | 45 |
| 330 | 20231208 | 131800 | 6961638600 | 84100 | 84200 | 84200 | 84100 | 9 |
| 331 | 20231208 | 131700 | 6960880900 | 84200 | 84200 | 84200 | 84100 | 514 |
| 332 | 20231208 | 131600 | 6917610700 | 84200 | 84200 | 84200 | 84100 | 278 |
| 333 | 20231208 | 131500 | 6894229800 | 84100 | 84200 | 84200 | 84100 | 117 |
| 334 | 20231208 | 131400 | 6884386900 | 84200 | 84200 | 84200 | 84100 | 18 |
| 335 | 20231208 | 131300 | 6882871700 | 84200 | 84200 | 84200 | 84100 | 135 |
| 336 | 20231208 | 131200 | 6871505400 | 84200 | 84100 | 84200 | 84100 | 62 |
| 337 | 20231208 | 131100 | 6866285900 | 84200 | 84200 | 84200 | 84100 | 22 |
| 338 | 20231208 | 131000 | 6864433600 | 84200 | 84200 | 84300 | 84100 | 251 |
| 339 | 20231208 | 130900 | 6843313000 | 84300 | 84300 | 84300 | 84200 | 44 |
| 340 | 20231208 | 130800 | 6839605200 | 84200 | 84200 | 84300 | 84200 | 84 |
| 341 | 20231208 | 130700 | 6832532100 | 84200 | 84100 | 84200 | 84100 | 194 |
| 342 | 20231208 | 130600 | 6816216200 | 84300 | 84200 | 84300 | 84100 | 285 |
| 343 | 20231208 | 130500 | 6792238500 | 84100 | 84100 | 84200 | 84100 | 6 |
| 344 | 20231208 | 130400 | 6791733500 | 84100 | 84200 | 84200 | 84100 | 143 |
| 345 | 20231208 | 130300 | 6779702000 | 84200 | 84200 | 84200 | 84100 | 87 |
| 346 | 20231208 | 130200 | 6772382600 | 84200 | 84100 | 84200 | 84100 | 79 |
| 347 | 20231208 | 130100 | 6765731600 | 84100 | 84100 | 84200 | 84100 | 314 |
| 348 | 20231208 | 130000 | 6739321200 | 84100 | 84200 | 84200 | 84100 | 228 |
| 349 | 20231208 | 125900 | 6720131600 | 84200 | 84300 | 84300 | 84200 | 39 |
| 350 | 20231208 | 125800 | 6716844500 | 84200 | 84100 | 84200 | 84100 | 71 |
| 351 | 20231208 | 125700 | 6710866600 | 84100 | 84100 | 84200 | 84100 | 113 |
| 352 | 20231208 | 125600 | 6701362400 | 84200 | 84200 | 84200 | 84200 | 321 |
| 353 | 20231208 | 125500 | 6674334200 | 84100 | 84100 | 84200 | 84100 | 205 |
| 354 | 20231208 | 125400 | 6657075200 | 84100 | 84200 | 84200 | 84100 | 108 |
| 355 | 20231208 | 125300 | 6647991400 | 84100 | 84100 | 84200 | 84100 | 38 |
| 356 | 20231208 | 125200 | 6644793400 | 84100 | 84200 | 84200 | 84100 | 35 |
| 357 | 20231208 | 125100 | 6641848500 | 84100 | 84200 | 84200 | 84100 | 894 |
| 358 | 20231208 | 125000 | 6566653200 | 84100 | 84100 | 84200 | 84100 | 139 |
| 359 | 20231208 | 124900 | 6554962900 | 84100 | 84100 | 84200 | 84100 | 227 |
| 360 | 20231208 | 124800 | 6535871500 | 84100 | 84200 | 84200 | 84100 | 57 |
| 361 | 20231208 | 124700 | 6531077300 | 84100 | 84200 | 84200 | 84100 | 221 |
| 362 | 20231208 | 124600 | 6512478700 | 84200 | 84200 | 84200 | 84100 | 19 |
| 363 | 20231208 | 124500 | 6510879700 | 84100 | 84200 | 84200 | 84100 | 47 |
| 364 | 20231208 | 124400 | 6506924300 | 84100 | 84200 | 84200 | 84100 | 82 |
| 365 | 20231208 | 124300 | 6500020200 | 84300 | 84200 | 84300 | 84200 | 222 |
| 366 | 20231208 | 124200 | 6481320300 | 84200 | 84300 | 84300 | 84200 | 36 |
| 367 | 20231208 | 124100 | 6478288200 | 84200 | 84300 | 84300 | 84200 | 58 |
| 368 | 20231208 | 124000 | 6473403800 | 84200 | 84300 | 84300 | 84200 | 184 |
| 369 | 20231208 | 123900 | 6457903500 | 84200 | 84200 | 84300 | 84200 | 31 |
| 370 | 20231208 | 123800 | 6455293000 | 84100 | 84200 | 84300 | 84100 | 642 |
| 371 | 20231208 | 123700 | 6401187300 | 84200 | 84200 | 84200 | 84200 | 396 |
| 372 | 20231208 | 123600 | 6367844100 | 84200 | 84100 | 84200 | 84100 | 90 |
| 373 | 20231208 | 123500 | 6360266600 | 84200 | 84200 | 84300 | 84100 | 54 |
| 374 | 20231208 | 123400 | 6355721100 | 84100 | 84200 | 84300 | 84100 | 346 |
| 375 | 20231208 | 123300 | 6326588400 | 84200 | 84200 | 84200 | 84100 | 88 |
| 376 | 20231208 | 123200 | 6319185500 | 84200 | 84200 | 84200 | 84100 | 97 |
| 377 | 20231208 | 123100 | 6311018200 | 84200 | 84100 | 84200 | 84100 | 102 |
| 378 | 20231208 | 123000 | 6302439600 | 84100 | 84200 | 84200 | 84100 | 152 |
| 379 | 20231208 | 122900 | 6289646900 | 84100 | 84200 | 84200 | 84100 | 54 |
| 380 | 20231208 | 122800 | 6285105200 | 84100 | 84200 | 84200 | 84100 | 247 |
| 381 | 20231208 | 122700 | 6264310300 | 84100 | 84200 | 84300 | 84100 | 166 |
| 382 | 20231208 | 122600 | 6250333200 | 84300 | 84200 | 84300 | 84200 | 10 |
| 383 | 20231208 | 122500 | 6249490700 | 84200 | 84200 | 84300 | 84100 | 202 |
| 384 | 20231208 | 122400 | 6232484400 | 84200 | 84100 | 84200 | 84000 | 919 |
| 385 | 20231208 | 122300 | 6155201600 | 84100 | 84100 | 84200 | 84100 | 2046 |
| 386 | 20231208 | 122200 | 5983132200 | 84100 | 84400 | 84400 | 84100 | 1590 |
| 387 | 20231208 | 122100 | 5849252000 | 84300 | 84300 | 84300 | 84200 | 358 |
| 388 | 20231208 | 122000 | 5819091700 | 84300 | 84300 | 84400 | 84200 | 823 |
| 389 | 20231208 | 121900 | 5749716100 | 84400 | 84400 | 84400 | 84300 | 117 |
| 390 | 20231208 | 121800 | 5739850900 | 84400 | 84400 | 84400 | 84300 | 7 |
| 391 | 20231208 | 121700 | 5739260200 | 84400 | 84300 | 84400 | 84300 | 255 |
| 392 | 20231208 | 121600 | 5717756800 | 84400 | 84400 | 84500 | 84400 | 203 |
| 393 | 20231208 | 121500 | 5700623500 | 84400 | 84500 | 84500 | 84300 | 46 |
| 394 | 20231208 | 121400 | 5696742100 | 84500 | 84400 | 84500 | 84300 | 154 |
| 395 | 20231208 | 121300 | 5683752700 | 84400 | 84600 | 84600 | 84400 | 774 |
| 396 | 20231208 | 121200 | 5618402900 | 84500 | 84500 | 84600 | 84400 | 85 |
| 397 | 20231208 | 121100 | 5611220100 | 84500 | 84500 | 84500 | 84400 | 278 |
| 398 | 20231208 | 121000 | 5587740100 | 84500 | 84400 | 84500 | 84400 | 180 |
| 399 | 20231208 | 120900 | 5572531900 | 84500 | 84400 | 84500 | 84400 | 27 |
| 400 | 20231208 | 120800 | 5570252500 | 84400 | 84500 | 84500 | 84400 | 7 |
| 401 | 20231208 | 120700 | 5569661200 | 84400 | 84600 | 84600 | 84400 | 150 |
| 402 | 20231208 | 120600 | 5556995900 | 84600 | 84500 | 84600 | 84400 | 140 |
| 403 | 20231208 | 120500 | 5545171500 | 84400 | 84500 | 84500 | 84400 | 28 |
| 404 | 20231208 | 120400 | 5542807300 | 84500 | 84500 | 84500 | 84400 | 322 |
| 405 | 20231208 | 120300 | 5515607300 | 84500 | 84400 | 84500 | 84400 | 220 |
| 406 | 20231208 | 120200 | 5497020200 | 84500 | 84400 | 84500 | 84400 | 79 |
| 407 | 20231208 | 120100 | 5490345400 | 84400 | 84500 | 84500 | 84400 | 246 |
| 408 | 20231208 | 120000 | 5469568800 | 84500 | 84500 | 84500 | 84400 | 143 |
| 409 | 20231208 | 115900 | 5457485700 | 84600 | 84500 | 84600 | 84500 | 74 |
| 410 | 20231208 | 115800 | 5451228700 | 84500 | 84600 | 84600 | 84500 | 131 |
| 411 | 20231208 | 115700 | 5440151600 | 84600 | 84700 | 84700 | 84500 | 186 |
| 412 | 20231208 | 115600 | 5424429400 | 84600 | 84600 | 84700 | 84600 | 20 |
| 413 | 20231208 | 115500 | 5422736300 | 84600 | 84600 | 84600 | 84500 | 160 |
| 414 | 20231208 | 115400 | 5409202700 | 84600 | 84500 | 84600 | 84500 | 207 |
| 415 | 20231208 | 115300 | 5391700300 | 84600 | 84600 | 84600 | 84500 | 42 |
| 416 | 20231208 | 115200 | 5388148800 | 84600 | 84500 | 84600 | 84500 | 43 |
| 417 | 20231208 | 115100 | 5384514500 | 84600 | 84700 | 84700 | 84500 | 185 |
| 418 | 20231208 | 115000 | 5368873600 | 84500 | 84700 | 84700 | 84500 | 280 |
| 419 | 20231208 | 114900 | 5345186300 | 84700 | 84600 | 84700 | 84600 | 374 |
| 420 | 20231208 | 114800 | 5313543300 | 84600 | 84700 | 84700 | 84600 | 21 |
| 421 | 20231208 | 114700 | 5311765500 | 84800 | 84700 | 84800 | 84600 | 160 |
| 422 | 20231208 | 114600 | 5298213300 | 84700 | 84700 | 84700 | 84600 | 143 |
| 423 | 20231208 | 114500 | 5286102500 | 84600 | 84700 | 84700 | 84600 | 34 |
| 424 | 20231208 | 114400 | 5283224500 | 84600 | 84700 | 84700 | 84600 | 253 |
| 425 | 20231208 | 114300 | 5261800500 | 84700 | 84500 | 84700 | 84500 | 128 |
| 426 | 20231208 | 114200 | 5250962500 | 84500 | 84600 | 84700 | 84500 | 34 |
| 427 | 20231208 | 114100 | 5248087600 | 84600 | 84700 | 84700 | 84500 | 133 |
| 428 | 20231208 | 114000 | 5236835800 | 84700 | 84700 | 84700 | 84600 | 18 |
| 429 | 20231208 | 113900 | 5235311300 | 84700 | 84600 | 84700 | 84600 | 101 |
| 430 | 20231208 | 113800 | 5226758400 | 84600 | 84700 | 84700 | 84600 | 247 |
| 431 | 20231208 | 113700 | 5205848600 | 84700 | 84700 | 84700 | 84600 | 132 |
| 432 | 20231208 | 113600 | 5194676400 | 84600 | 84600 | 84700 | 84600 | 125 |
| 433 | 20231208 | 113500 | 5184090000 | 84700 | 84500 | 84700 | 84500 | 31 |
| 434 | 20231208 | 113400 | 5181466400 | 84500 | 84700 | 84700 | 84500 | 351 |
| 435 | 20231208 | 113300 | 5151760400 | 84700 | 84600 | 84700 | 84600 | 61 |
| 436 | 20231208 | 113200 | 5146595900 | 84700 | 84600 | 84700 | 84500 | 104 |
| 437 | 20231208 | 113100 | 5137797700 | 84600 | 84600 | 84600 | 84500 | 126 |
| 438 | 20231208 | 113000 | 5127148600 | 84600 | 84700 | 84700 | 84500 | 67 |
| 439 | 20231208 | 112900 | 5121481300 | 84700 | 84500 | 84700 | 84400 | 96 |
| 440 | 20231208 | 112800 | 5113365400 | 84500 | 84600 | 84600 | 84500 | 354 |
| 441 | 20231208 | 112700 | 5083441900 | 84500 | 84600 | 84600 | 84500 | 60 |
| 442 | 20231208 | 112600 | 5078369400 | 84500 | 84600 | 84600 | 84500 | 51 |
| 443 | 20231208 | 112500 | 5074055300 | 84500 | 84500 | 84600 | 84500 | 66 |
| 444 | 20231208 | 112400 | 5068475100 | 84500 | 84600 | 84600 | 84400 | 153 |
| 445 | 20231208 | 112300 | 5055542800 | 84600 | 84500 | 84600 | 84500 | 48 |
| 446 | 20231208 | 112200 | 5051485100 | 84500 | 84600 | 84600 | 84500 | 44 |
| 447 | 20231208 | 112100 | 5047763400 | 84500 | 84500 | 84600 | 84400 | 211 |
| 448 | 20231208 | 112000 | 5029940300 | 84400 | 84500 | 84500 | 84400 | 65 |
| 449 | 20231208 | 111900 | 5024450300 | 84500 | 84500 | 84500 | 84400 | 43 |
| 450 | 20231208 | 111800 | 5020819100 | 84400 | 84600 | 84600 | 84400 | 74 |
| 451 | 20231208 | 111700 | 5014566400 | 84600 | 84500 | 84600 | 84500 | 178 |
| 452 | 20231208 | 111600 | 4999515800 | 84600 | 84500 | 84600 | 84500 | 72 |
| 453 | 20231208 | 111500 | 4993429000 | 84500 | 84600 | 84600 | 84500 | 91 |
| 454 | 20231208 | 111400 | 4985738400 | 84500 | 84600 | 84700 | 84500 | 182 |
| 455 | 20231208 | 111300 | 4970346200 | 84700 | 84500 | 84700 | 84500 | 105 |
| 456 | 20231208 | 111200 | 4961462800 | 84600 | 84600 | 84600 | 84500 | 47 |
| 457 | 20231208 | 111100 | 4957487200 | 84500 | 84600 | 84700 | 84500 | 483 |
| 458 | 20231208 | 111000 | 4916651800 | 84500 | 84600 | 84600 | 84500 | 47 |
| 459 | 20231208 | 110900 | 4912677600 | 84500 | 84500 | 84600 | 84500 | 157 |
| 460 | 20231208 | 110800 | 4899402300 | 84500 | 84500 | 84600 | 84400 | 250 |
| 461 | 20231208 | 110700 | 4878286900 | 84500 | 84600 | 84600 | 84400 | 127 |
| 462 | 20231208 | 110600 | 4867555900 | 84600 | 84500 | 84600 | 84500 | 276 |
| 463 | 20231208 | 110500 | 4844232100 | 84400 | 84400 | 84500 | 84400 | 59 |
| 464 | 20231208 | 110400 | 4839249500 | 84400 | 84500 | 84500 | 84400 | 148 |
| 465 | 20231208 | 110300 | 4826755000 | 84400 | 84500 | 84500 | 84400 | 41 |
| 466 | 20231208 | 110200 | 4823293500 | 84400 | 84400 | 84500 | 84400 | 191 |
| 467 | 20231208 | 110100 | 4807163800 | 84400 | 84500 | 84500 | 84400 | 195 |
| 468 | 20231208 | 110000 | 4790702400 | 84400 | 84500 | 84500 | 84400 | 56 |
| 469 | 20231208 | 105900 | 4785973100 | 84400 | 84500 | 84500 | 84400 | 219 |
| 470 | 20231208 | 105800 | 4767489400 | 84400 | 84400 | 84500 | 84400 | 227 |
| 471 | 20231208 | 105700 | 4748321500 | 84400 | 84400 | 84500 | 84400 | 61 |
| 472 | 20231208 | 105600 | 4743171100 | 84500 | 84400 | 84500 | 84400 | 96 |
| 473 | 20231208 | 105500 | 4735062200 | 84400 | 84500 | 84500 | 84400 | 57 |
| 474 | 20231208 | 105400 | 4730247400 | 84500 | 84400 | 84500 | 84400 | 130 |
| 475 | 20231208 | 105300 | 4719270100 | 84400 | 84500 | 84600 | 84400 | 103 |
| 476 | 20231208 | 105200 | 4710566300 | 84600 | 84500 | 84600 | 84500 | 61 |
| 477 | 20231208 | 105100 | 4705409400 | 84500 | 84500 | 84600 | 84500 | 179 |
| 478 | 20231208 | 105000 | 4690283400 | 84500 | 84400 | 84500 | 84300 | 178 |
| 479 | 20231208 | 104900 | 4675258000 | 84400 | 84400 | 84500 | 84400 | 89 |
| 480 | 20231208 | 104800 | 4667744500 | 84500 | 84500 | 84500 | 84300 | 239 |
| 481 | 20231208 | 104700 | 4647578600 | 84500 | 84400 | 84500 | 84400 | 195 |
| 482 | 20231208 | 104600 | 4631104700 | 84400 | 84400 | 84500 | 84400 | 56 |
| 483 | 20231208 | 104500 | 4626375700 | 84500 | 84400 | 84500 | 84400 | 127 |
| 484 | 20231208 | 104400 | 4615654700 | 84500 | 84500 | 84600 | 84500 | 95 |
| 485 | 20231208 | 104300 | 4607624800 | 84500 | 84400 | 84600 | 84400 | 49 |
| 486 | 20231208 | 104200 | 4603484400 | 84500 | 84400 | 84500 | 84400 | 107 |
| 487 | 20231208 | 104100 | 4594447400 | 84400 | 84400 | 84600 | 84400 | 287 |
| 488 | 20231208 | 104000 | 4570221100 | 84400 | 84500 | 84600 | 84400 | 501 |
| 489 | 20231208 | 103900 | 4527928700 | 84500 | 84400 | 84600 | 84300 | 151 |
| 490 | 20231208 | 103800 | 4515169300 | 84400 | 84400 | 84500 | 84400 | 164 |
| 491 | 20231208 | 103700 | 4501325800 | 84400 | 84500 | 84600 | 84400 | 46 |
| 492 | 20231208 | 103600 | 4497437600 | 84500 | 84600 | 84600 | 84500 | 167 |
| 493 | 20231208 | 103500 | 4483309900 | 84500 | 84400 | 84500 | 84400 | 711 |
| 494 | 20231208 | 103400 | 4423296600 | 84400 | 84400 | 84500 | 84400 | 30 |
| 495 | 20231208 | 103300 | 4420762500 | 84400 | 84400 | 84600 | 84400 | 42 |
| 496 | 20231208 | 103200 | 4417213700 | 84400 | 84400 | 84600 | 84400 | 99 |
| 497 | 20231208 | 103100 | 4408848300 | 84300 | 84400 | 84400 | 84300 | 185 |
| 498 | 20231208 | 103000 | 4393251300 | 84400 | 84300 | 84500 | 84300 | 215 |
| 499 | 20231208 | 102900 | 4375119500 | 84400 | 84400 | 84500 | 84400 | 303 |
| 500 | 20231208 | 102800 | 4349544200 | 84400 | 84400 | 84500 | 84400 | 220 |
| 501 | 20231208 | 102700 | 4330957700 | 84400 | 84400 | 84500 | 84300 | 681 |
| 502 | 20231208 | 102600 | 4273474000 | 84500 | 84500 | 84500 | 84400 | 36 |
| 503 | 20231208 | 102500 | 4270433100 | 84500 | 84400 | 84500 | 84400 | 125 |
| 504 | 20231208 | 102400 | 4259880800 | 84600 | 84600 | 84700 | 84400 | 108 |
| 505 | 20231208 | 102300 | 4250746200 | 84500 | 84500 | 84600 | 84400 | 231 |
| 506 | 20231208 | 102200 | 4231229000 | 84500 | 84400 | 84800 | 84300 | 171 |
| 507 | 20231208 | 102100 | 4216758200 | 84300 | 84500 | 84500 | 84300 | 559 |
| 508 | 20231208 | 102000 | 4169592500 | 84400 | 84700 | 84700 | 84400 | 1214 |
| 509 | 20231208 | 101900 | 4066975700 | 84700 | 84700 | 84700 | 84600 | 36 |
| 510 | 20231208 | 101800 | 4063929100 | 84600 | 84800 | 84800 | 84600 | 109 |
| 511 | 20231208 | 101700 | 4054705000 | 84600 | 84700 | 84800 | 84600 | 519 |
| 512 | 20231208 | 101600 | 4010774000 | 84700 | 84700 | 84700 | 84600 | 44 |
| 513 | 20231208 | 101500 | 4007048200 | 84700 | 84700 | 84800 | 84500 | 355 |
| 514 | 20231208 | 101400 | 3977013700 | 84800 | 84900 | 84900 | 84700 | 154 |
| 515 | 20231208 | 101300 | 3963961200 | 84900 | 84700 | 84900 | 84600 | 82 |
| 516 | 20231208 | 101200 | 3957008800 | 84600 | 84700 | 84700 | 84600 | 170 |
| 517 | 20231208 | 101100 | 3942624000 | 84700 | 84900 | 84900 | 84600 | 287 |
| 518 | 20231208 | 101000 | 3918324200 | 84900 | 84800 | 84900 | 84800 | 68 |
| 519 | 20231208 | 100900 | 3912554800 | 84800 | 84700 | 84900 | 84600 | 202 |
| 520 | 20231208 | 100800 | 3895434100 | 84700 | 84900 | 84900 | 84700 | 86 |
| 521 | 20231208 | 100700 | 3888140500 | 84900 | 84800 | 84900 | 84700 | 104 |
| 522 | 20231208 | 100600 | 3879320300 | 84800 | 84700 | 84800 | 84700 | 66 |
| 523 | 20231208 | 100500 | 3873726700 | 84800 | 84900 | 85000 | 84600 | 308 |
| 524 | 20231208 | 100400 | 3847619000 | 84800 | 84900 | 84900 | 84700 | 240 |
| 525 | 20231208 | 100300 | 3827278300 | 85000 | 84900 | 85000 | 84700 | 103 |
| 526 | 20231208 | 100200 | 3818538800 | 84600 | 85100 | 85100 | 84600 | 1112 |
| 527 | 20231208 | 100100 | 3724227000 | 85100 | 84900 | 85100 | 84800 | 284 |
| 528 | 20231208 | 100000 | 3700097800 | 84900 | 84800 | 84900 | 84800 | 163 |
| 529 | 20231208 | 095900 | 3686264500 | 84900 | 84900 | 84900 | 84800 | 98 |
| 530 | 20231208 | 095800 | 3677949400 | 84800 | 85000 | 85000 | 84800 | 301 |
| 531 | 20231208 | 095700 | 3652371600 | 84900 | 84800 | 85000 | 84800 | 446 |
| 532 | 20231208 | 095600 | 3614530200 | 84700 | 84800 | 84800 | 84700 | 58 |
| 533 | 20231208 | 095500 | 3609613200 | 84700 | 84800 | 84800 | 84700 | 495 |
| 534 | 20231208 | 095400 | 3567658700 | 84700 | 84800 | 84800 | 84600 | 359 |
| 535 | 20231208 | 095300 | 3537251600 | 84700 | 84500 | 84800 | 84500 | 478 |
| 536 | 20231208 | 095200 | 3496832800 | 84400 | 84500 | 84500 | 84300 | 333 |
| 537 | 20231208 | 095100 | 3468727700 | 84500 | 84400 | 84500 | 84300 | 528 |
| 538 | 20231208 | 095000 | 3424164000 | 84400 | 84300 | 84400 | 84300 | 173 |
| 539 | 20231208 | 094900 | 3409571100 | 84300 | 84400 | 84400 | 84200 | 155 |
| 540 | 20231208 | 094800 | 3396504700 | 84200 | 84300 | 84400 | 84100 | 2809 |
| 541 | 20231208 | 094700 | 3160129000 | 84300 | 84400 | 84500 | 84300 | 1487 |
| 542 | 20231208 | 094600 | 3034663700 | 84400 | 84600 | 84600 | 84300 | 4168 |
| 543 | 20231208 | 094500 | 2682694400 | 84600 | 84600 | 84700 | 84500 | 1519 |
| 544 | 20231208 | 094400 | 2554135600 | 84700 | 84700 | 84800 | 84600 | 1053 |
| 545 | 20231208 | 094300 | 2464976500 | 84800 | 84700 | 84800 | 84700 | 308 |
| 546 | 20231208 | 094200 | 2438879000 | 84800 | 84900 | 84900 | 84700 | 379 |
| 547 | 20231208 | 094100 | 2406766200 | 84800 | 84900 | 84900 | 84800 | 273 |
| 548 | 20231208 | 094000 | 2383605700 | 84900 | 85200 | 85200 | 84800 | 936 |
| 549 | 20231208 | 093900 | 2304086700 | 85100 | 85100 | 85200 | 85000 | 169 |
| 550 | 20231208 | 093800 | 2289705500 | 85100 | 85000 | 85100 | 84900 | 197 |
| 551 | 20231208 | 093700 | 2272959900 | 85000 | 85000 | 85200 | 85000 | 305 |
| 552 | 20231208 | 093600 | 2247026700 | 85000 | 84900 | 85200 | 84800 | 909 |
| 553 | 20231208 | 093500 | 2169873900 | 84900 | 85100 | 85200 | 84900 | 2668 |
| 554 | 20231208 | 093400 | 1942972300 | 85100 | 85300 | 85300 | 85000 | 2337 |
| 555 | 20231208 | 093300 | 1744134500 | 85500 | 85700 | 85700 | 85300 | 2904 |
| 556 | 20231208 | 093200 | 1495855400 | 85600 | 85800 | 85800 | 85600 | 873 |
| 557 | 20231208 | 093100 | 1421100300 | 85800 | 85700 | 85800 | 85600 | 159 |
| 558 | 20231208 | 093000 | 1407473200 | 85600 | 85800 | 85800 | 85600 | 708 |
| 559 | 20231208 | 092900 | 1346798900 | 85800 | 85900 | 85900 | 85800 | 172 |
| 560 | 20231208 | 092800 | 1332040500 | 85900 | 85800 | 85900 | 85800 | 124 |
| 561 | 20231208 | 092700 | 1321395100 | 85800 | 85800 | 85900 | 85700 | 52 |
| 562 | 20231208 | 092600 | 1316933300 | 85900 | 85700 | 85900 | 85700 | 87 |
| 563 | 20231208 | 092500 | 1309473200 | 85900 | 85700 | 85900 | 85700 | 629 |
| 564 | 20231208 | 092400 | 1255529800 | 85700 | 85700 | 85700 | 85500 | 981 |
| 565 | 20231208 | 092300 | 1171625700 | 85700 | 85700 | 85700 | 85600 | 1351 |
| 566 | 20231208 | 092200 | 1055974900 | 85700 | 85800 | 85800 | 85700 | 105 |
| 567 | 20231208 | 092100 | 1046975000 | 85800 | 85900 | 85900 | 85800 | 635 |
| 568 | 20231208 | 092000 | 992480500 | 85700 | 85800 | 85900 | 85700 | 533 |
| 569 | 20231208 | 091900 | 946777000 | 85900 | 85800 | 86000 | 85800 | 711 |
| 570 | 20231208 | 091800 | 885696500 | 85900 | 86000 | 86000 | 85900 | 99 |
| 571 | 20231208 | 091700 | 877190100 | 86000 | 86100 | 86100 | 86000 | 99 |
| 572 | 20231208 | 091600 | 868669100 | 86000 | 86100 | 86200 | 86000 | 139 |
| 573 | 20231208 | 091500 | 856707600 | 86100 | 86100 | 86100 | 85700 | 267 |
| 574 | 20231208 | 091400 | 833745100 | 85700 | 86200 | 86300 | 85700 | 446 |
| 575 | 20231208 | 091300 | 795470400 | 86300 | 86100 | 86300 | 86100 | 387 |
| 576 | 20231208 | 091200 | 762123500 | 86100 | 85900 | 86100 | 85800 | 212 |
| 577 | 20231208 | 091100 | 743927100 | 86100 | 86000 | 86200 | 85900 | 425 |
| 578 | 20231208 | 091000 | 707369800 | 85900 | 85800 | 85900 | 85800 | 532 |
| 579 | 20231208 | 090900 | 661715900 | 85800 | 86000 | 86000 | 85800 | 305 |
| 580 | 20231208 | 090800 | 635510100 | 86100 | 85900 | 86200 | 85900 | 55 |
| 581 | 20231208 | 090700 | 630782500 | 85900 | 86100 | 86100 | 85900 | 465 |
| 582 | 20231208 | 090600 | 590784400 | 86100 | 86000 | 86200 | 86000 | 157 |
| 583 | 20231208 | 090500 | 577259500 | 86200 | 86300 | 86300 | 86100 | 546 |
| 584 | 20231208 | 090400 | 530181300 | 86200 | 86100 | 86300 | 86100 | 256 |
| 585 | 20231208 | 090300 | 508126100 | 86300 | 85900 | 86300 | 85900 | 1224 |
| 586 | 20231208 | 090200 | 402869400 | 85900 | 86200 | 86300 | 85800 | 1488 |
| 587 | 20231208 | 090100 | 274839900 | 86200 | 86300 | 86300 | 86000 | 442 |
| 588 | 20231208 | 090000 | 236753700 | 86300 | 86100 | 86500 | 86100 | 2745 |