34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 183100 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 207348 |
| 3 | 20231207 | 183000 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 4 | 20231207 | 182900 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 5 | 20231207 | 182800 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 6 | 20231207 | 182700 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 7 | 20231207 | 182600 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 8 | 20231207 | 182500 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 9 | 20231207 | 182400 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 10 | 20231207 | 182300 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 11 | 20231207 | 182200 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 12 | 20231207 | 182100 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 13 | 20231207 | 182000 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 14 | 20231207 | 181900 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 15 | 20231207 | 181800 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 16 | 20231207 | 181700 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 17 | 20231207 | 181600 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 18 | 20231207 | 181500 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 19 | 20231207 | 181400 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 20 | 20231207 | 181300 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 21 | 20231207 | 181200 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 22 | 20231207 | 181100 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 23 | 20231207 | 181000 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 24 | 20231207 | 180900 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 25 | 20231207 | 180800 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 26 | 20231207 | 180700 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 27 | 20231207 | 180600 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 28 | 20231207 | 180500 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 29 | 20231207 | 180400 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 30 | 20231207 | 180300 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 31 | 20231207 | 180200 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 32 | 20231207 | 180100 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 207348 |
| 33 | 20231207 | 180000 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 34 | 20231207 | 175900 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 35 | 20231207 | 175800 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 36 | 20231207 | 175700 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 37 | 20231207 | 175600 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 38 | 20231207 | 175500 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 39 | 20231207 | 175400 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 40 | 20231207 | 175300 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 41 | 20231207 | 175200 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 42 | 20231207 | 175100 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 43 | 20231207 | 175000 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 44 | 20231207 | 174900 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 45 | 20231207 | 174800 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 46 | 20231207 | 174700 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 47 | 20231207 | 174600 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 48 | 20231207 | 174500 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 49 | 20231207 | 174400 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 50 | 20231207 | 174300 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 51 | 20231207 | 174200 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 52 | 20231207 | 174100 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 53 | 20231207 | 174000 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 54 | 20231207 | 173900 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 55 | 20231207 | 173800 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 56 | 20231207 | 173700 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 57 | 20231207 | 173600 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 58 | 20231207 | 173500 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 59 | 20231207 | 173400 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 60 | 20231207 | 173300 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 61 | 20231207 | 173200 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 62 | 20231207 | 173100 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 207348 |
| 63 | 20231207 | 173000 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 64 | 20231207 | 172900 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 65 | 20231207 | 172800 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 66 | 20231207 | 172700 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 67 | 20231207 | 172600 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 68 | 20231207 | 172500 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 69 | 20231207 | 172400 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 70 | 20231207 | 172300 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 71 | 20231207 | 172200 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 72 | 20231207 | 172100 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 73 | 20231207 | 172000 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 74 | 20231207 | 171900 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 75 | 20231207 | 171800 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 76 | 20231207 | 171700 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 77 | 20231207 | 171600 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 78 | 20231207 | 171500 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 79 | 20231207 | 171400 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 80 | 20231207 | 171300 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 81 | 20231207 | 171200 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 82 | 20231207 | 171100 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 83 | 20231207 | 171000 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 84 | 20231207 | 170900 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 85 | 20231207 | 170800 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 86 | 20231207 | 170700 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 87 | 20231207 | 170600 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 88 | 20231207 | 170500 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 89 | 20231207 | 170400 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 90 | 20231207 | 170300 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 91 | 20231207 | 170200 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 92 | 20231207 | 170100 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 207348 |
| 93 | 20231207 | 170000 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 94 | 20231207 | 165900 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 95 | 20231207 | 165800 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 96 | 20231207 | 165700 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 97 | 20231207 | 165600 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 98 | 20231207 | 165500 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 99 | 20231207 | 165400 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 100 | 20231207 | 165300 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 101 | 20231207 | 165200 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 102 | 20231207 | 165100 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 103 | 20231207 | 165000 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 104 | 20231207 | 164900 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 105 | 20231207 | 164800 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 106 | 20231207 | 164700 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 107 | 20231207 | 164600 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 108 | 20231207 | 164500 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 109 | 20231207 | 164400 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 110 | 20231207 | 164300 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 111 | 20231207 | 164200 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 112 | 20231207 | 164100 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 113 | 20231207 | 164000 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 114 | 20231207 | 163900 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 115 | 20231207 | 163800 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 116 | 20231207 | 163700 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 117 | 20231207 | 163600 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 118 | 20231207 | 163500 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 119 | 20231207 | 163400 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 120 | 20231207 | 163300 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 121 | 20231207 | 163200 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 122 | 20231207 | 163100 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 207348 |
| 123 | 20231207 | 163000 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 124 | 20231207 | 162900 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 125 | 20231207 | 162800 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 126 | 20231207 | 162700 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 127 | 20231207 | 162600 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 128 | 20231207 | 162500 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 129 | 20231207 | 162400 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 130 | 20231207 | 162300 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 131 | 20231207 | 162200 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 132 | 20231207 | 162100 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 133 | 20231207 | 162000 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 134 | 20231207 | 161900 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 135 | 20231207 | 161800 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 136 | 20231207 | 161700 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 137 | 20231207 | 161600 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 138 | 20231207 | 161500 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 139 | 20231207 | 161400 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 140 | 20231207 | 161300 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 141 | 20231207 | 161200 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 142 | 20231207 | 161100 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 143 | 20231207 | 161000 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 144 | 20231207 | 160900 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 145 | 20231207 | 160800 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 146 | 20231207 | 160700 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 147 | 20231207 | 160600 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 148 | 20231207 | 160500 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 149 | 20231207 | 160400 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 150 | 20231207 | 160300 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 151 | 20231207 | 160200 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 152 | 20231207 | 160100 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 207348 |
| 153 | 20231207 | 160000 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 154 | 20231207 | 155900 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 155 | 20231207 | 155800 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 156 | 20231207 | 155700 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 157 | 20231207 | 155600 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 158 | 20231207 | 155500 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 159 | 20231207 | 155400 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 160 | 20231207 | 155300 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 161 | 20231207 | 155200 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 162 | 20231207 | 155100 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 163 | 20231207 | 155000 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 164 | 20231207 | 154900 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 165 | 20231207 | 154800 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 166 | 20231207 | 154700 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 167 | 20231207 | 154600 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 168 | 20231207 | 154500 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 169 | 20231207 | 154400 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 170 | 20231207 | 154300 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 171 | 20231207 | 154200 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 172 | 20231207 | 154100 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 173 | 20231207 | 154000 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 174 | 20231207 | 153900 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 175 | 20231207 | 153800 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 176 | 20231207 | 153700 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 177 | 20231207 | 153600 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 178 | 20231207 | 153500 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 179 | 20231207 | 153400 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 180 | 20231207 | 153300 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 181 | 20231207 | 153200 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 0 |
| 182 | 20231207 | 153100 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 207348 |
| 183 | 20231207 | 153000 | 311129721500 | 125600 | 125600 | 125600 | 125600 | 207348 |
| 184 | 20231207 | 152900 | 285086812700 | 125700 | 125700 | 125700 | 125700 | 0 |
| 185 | 20231207 | 152800 | 285086812700 | 125700 | 125700 | 125700 | 125700 | 0 |
| 186 | 20231207 | 152700 | 285086812700 | 125700 | 125700 | 125700 | 125700 | 0 |
| 187 | 20231207 | 152600 | 285086812700 | 125700 | 125700 | 125700 | 125700 | 0 |
| 188 | 20231207 | 152500 | 285086812700 | 125700 | 125700 | 125700 | 125700 | 0 |
| 189 | 20231207 | 152400 | 285086812700 | 125700 | 125700 | 125700 | 125700 | 0 |
| 190 | 20231207 | 152300 | 285086812700 | 125700 | 125700 | 125700 | 125700 | 0 |
| 191 | 20231207 | 152200 | 285086812700 | 125700 | 125700 | 125700 | 125700 | 0 |
| 192 | 20231207 | 152100 | 285086812700 | 125700 | 125700 | 125700 | 125700 | 0 |
| 193 | 20231207 | 152000 | 285086812700 | 125700 | 125700 | 125700 | 125700 | 0 |
| 194 | 20231207 | 151900 | 285086812700 | 125700 | 125700 | 125800 | 125600 | 8045 |
| 195 | 20231207 | 151800 | 284075763000 | 125700 | 125700 | 125800 | 125600 | 10199 |
| 196 | 20231207 | 151700 | 282793711200 | 125600 | 125700 | 125900 | 125600 | 9509 |
| 197 | 20231207 | 151600 | 281597896000 | 125800 | 125700 | 125800 | 125600 | 7770 |
| 198 | 20231207 | 151500 | 280621201300 | 125700 | 125700 | 125800 | 125600 | 9999 |
| 199 | 20231207 | 151400 | 279364148800 | 125600 | 125800 | 125800 | 125600 | 13077 |
| 200 | 20231207 | 151300 | 277720468500 | 125800 | 125800 | 125800 | 125700 | 7243 |
| 201 | 20231207 | 151200 | 276809849600 | 125700 | 125700 | 125900 | 125700 | 14444 |
| 202 | 20231207 | 151100 | 274992972300 | 125800 | 125700 | 125800 | 125700 | 6059 |
| 203 | 20231207 | 151000 | 274230863000 | 125700 | 125800 | 125800 | 125700 | 6009 |
| 204 | 20231207 | 150900 | 273475308900 | 125700 | 125800 | 125900 | 125700 | 12707 |
| 205 | 20231207 | 150800 | 271877345300 | 125800 | 125800 | 125900 | 125800 | 11741 |
| 206 | 20231207 | 150700 | 270400191300 | 125800 | 125900 | 125900 | 125800 | 5723 |
| 207 | 20231207 | 150600 | 269680067600 | 125800 | 125900 | 125900 | 125800 | 3515 |
| 208 | 20231207 | 150500 | 269237695000 | 125800 | 125800 | 125900 | 125700 | 3295 |
| 209 | 20231207 | 150400 | 268822994900 | 125800 | 125700 | 125800 | 125700 | 3800 |
| 210 | 20231207 | 150300 | 268345045400 | 125700 | 125900 | 125900 | 125700 | 5336 |
| 211 | 20231207 | 150200 | 267673780900 | 125900 | 125800 | 125900 | 125700 | 7870 |
| 212 | 20231207 | 150100 | 266683676100 | 125800 | 125900 | 126000 | 125700 | 14979 |
| 213 | 20231207 | 150000 | 264798255700 | 125900 | 126000 | 126000 | 125900 | 3400 |
| 214 | 20231207 | 145900 | 264370021100 | 126000 | 125900 | 126000 | 125800 | 3849 |
| 215 | 20231207 | 145800 | 263885294700 | 125900 | 125900 | 125900 | 125800 | 14921 |
| 216 | 20231207 | 145700 | 262006831900 | 125900 | 125800 | 125900 | 125800 | 10142 |
| 217 | 20231207 | 145600 | 260730334800 | 125900 | 125800 | 125900 | 125800 | 2536 |
| 218 | 20231207 | 145500 | 260411141800 | 125800 | 125800 | 125900 | 125800 | 2748 |
| 219 | 20231207 | 145400 | 260065266000 | 125800 | 125700 | 125900 | 125700 | 8146 |
| 220 | 20231207 | 145300 | 259040481200 | 125800 | 125700 | 125800 | 125700 | 6210 |
| 221 | 20231207 | 145200 | 258259605800 | 125700 | 125900 | 125900 | 125700 | 13285 |
| 222 | 20231207 | 145100 | 256588419600 | 125800 | 125800 | 125900 | 125800 | 2757 |
| 223 | 20231207 | 145000 | 256241437500 | 125800 | 125900 | 126000 | 125800 | 9786 |
| 224 | 20231207 | 144900 | 255009311500 | 126000 | 126100 | 126100 | 125900 | 14897 |
| 225 | 20231207 | 144800 | 253132359200 | 126000 | 126100 | 126200 | 126000 | 11716 |
| 226 | 20231207 | 144700 | 251655065300 | 126200 | 126100 | 126200 | 126100 | 6789 |
| 227 | 20231207 | 144600 | 250798878500 | 126200 | 126100 | 126200 | 126100 | 4444 |
| 228 | 20231207 | 144500 | 250238393400 | 126200 | 126100 | 126200 | 126000 | 17563 |
| 229 | 20231207 | 144400 | 248023600600 | 126000 | 126000 | 126100 | 126000 | 9208 |
| 230 | 20231207 | 144300 | 246862592700 | 126000 | 126100 | 126100 | 126000 | 3158 |
| 231 | 20231207 | 144200 | 246464546600 | 126100 | 126000 | 126100 | 126000 | 2954 |
| 232 | 20231207 | 144100 | 246092202300 | 126000 | 126100 | 126100 | 126000 | 2667 |
| 233 | 20231207 | 144000 | 245756057300 | 126000 | 126100 | 126100 | 126000 | 3860 |
| 234 | 20231207 | 143900 | 245269597300 | 126100 | 126000 | 126100 | 126000 | 5729 |
| 235 | 20231207 | 143800 | 244547645300 | 126100 | 126000 | 126100 | 126000 | 5034 |
| 236 | 20231207 | 143700 | 243913243400 | 126000 | 126100 | 126100 | 126000 | 3064 |
| 237 | 20231207 | 143600 | 243527058000 | 126000 | 126100 | 126100 | 126000 | 2929 |
| 238 | 20231207 | 143500 | 243157913000 | 126100 | 126100 | 126100 | 126000 | 2473 |
| 239 | 20231207 | 143400 | 242846257300 | 126100 | 126100 | 126100 | 126000 | 2664 |
| 240 | 20231207 | 143300 | 242510491200 | 126100 | 126100 | 126100 | 126000 | 1633 |
| 241 | 20231207 | 143200 | 242304648300 | 126100 | 126000 | 126100 | 126000 | 2513 |
| 242 | 20231207 | 143100 | 241987961500 | 126000 | 126000 | 126100 | 126000 | 3366 |
| 243 | 20231207 | 143000 | 241563773000 | 126100 | 126000 | 126100 | 126000 | 4550 |
| 244 | 20231207 | 142900 | 240990414000 | 126000 | 126100 | 126100 | 126000 | 3763 |
| 245 | 20231207 | 142800 | 240516240500 | 126000 | 126000 | 126100 | 126000 | 2745 |
| 246 | 20231207 | 142700 | 240170295400 | 126000 | 126100 | 126100 | 126000 | 2337 |
| 247 | 20231207 | 142600 | 239875783000 | 126100 | 126000 | 126100 | 126000 | 1385 |
| 248 | 20231207 | 142500 | 239701249400 | 126100 | 126100 | 126100 | 126000 | 15360 |
| 249 | 20231207 | 142400 | 237765808000 | 126100 | 126100 | 126100 | 126000 | 3277 |
| 250 | 20231207 | 142300 | 237352708600 | 126100 | 126100 | 126100 | 126000 | 2605 |
| 251 | 20231207 | 142200 | 237024345200 | 126100 | 126100 | 126100 | 126000 | 4245 |
| 252 | 20231207 | 142100 | 236489205700 | 126000 | 126100 | 126100 | 126000 | 3334 |
| 253 | 20231207 | 142000 | 236068935500 | 126100 | 126000 | 126100 | 126000 | 3014 |
| 254 | 20231207 | 141900 | 235688987900 | 126100 | 126100 | 126100 | 126000 | 2363 |
| 255 | 20231207 | 141800 | 235391111100 | 126100 | 126000 | 126100 | 126000 | 2248 |
| 256 | 20231207 | 141700 | 235107760700 | 126000 | 126100 | 126100 | 126000 | 2322 |
| 257 | 20231207 | 141600 | 234815085400 | 126100 | 126100 | 126100 | 126000 | 2212 |
| 258 | 20231207 | 141500 | 234536286700 | 126000 | 126000 | 126100 | 126000 | 1834 |
| 259 | 20231207 | 141400 | 234305103000 | 126000 | 126000 | 126100 | 126000 | 2446 |
| 260 | 20231207 | 141300 | 233996789800 | 126000 | 126100 | 126100 | 126000 | 2720 |
| 261 | 20231207 | 141200 | 233653940100 | 126100 | 126000 | 126100 | 126000 | 2413 |
| 262 | 20231207 | 141100 | 233349781800 | 126100 | 126100 | 126100 | 126000 | 11319 |
| 263 | 20231207 | 141000 | 231922720400 | 126000 | 126000 | 126100 | 126000 | 2147 |
| 264 | 20231207 | 140900 | 231652165900 | 126000 | 126100 | 126100 | 126000 | 1824 |
| 265 | 20231207 | 140800 | 231422291100 | 126100 | 126200 | 126200 | 126000 | 14550 |
| 266 | 20231207 | 140700 | 229587728800 | 126200 | 126100 | 126200 | 126100 | 1822 |
| 267 | 20231207 | 140600 | 229357946000 | 126200 | 126100 | 126200 | 126100 | 2946 |
| 268 | 20231207 | 140500 | 228986342000 | 126200 | 126300 | 126400 | 126100 | 17907 |
| 269 | 20231207 | 140400 | 226725499600 | 126300 | 126300 | 126400 | 126300 | 2886 |
| 270 | 20231207 | 140300 | 226360959200 | 126300 | 126400 | 126400 | 126300 | 2943 |
| 271 | 20231207 | 140200 | 225989138900 | 126300 | 126300 | 126400 | 126300 | 1018 |
| 272 | 20231207 | 140100 | 225860517500 | 126400 | 126400 | 126400 | 126300 | 1449 |
| 273 | 20231207 | 140000 | 225677474000 | 126400 | 126400 | 126400 | 126300 | 970 |
| 274 | 20231207 | 135900 | 225554932600 | 126400 | 126200 | 126400 | 126200 | 6008 |
| 275 | 20231207 | 135800 | 224796102200 | 126300 | 126300 | 126300 | 126200 | 884 |
| 276 | 20231207 | 135700 | 224684503300 | 126300 | 126200 | 126300 | 126200 | 1048 |
| 277 | 20231207 | 135600 | 224552211400 | 126300 | 126100 | 126300 | 126100 | 3355 |
| 278 | 20231207 | 135500 | 224128793400 | 126200 | 126200 | 126300 | 126100 | 8838 |
| 279 | 20231207 | 135400 | 223013621000 | 126300 | 126300 | 126300 | 126200 | 1364 |
| 280 | 20231207 | 135300 | 222841465100 | 126300 | 126400 | 126400 | 126200 | 4552 |
| 281 | 20231207 | 135200 | 222266856400 | 126300 | 126400 | 126400 | 126300 | 7584 |
| 282 | 20231207 | 135100 | 221308970500 | 126300 | 126300 | 126400 | 126300 | 5944 |
| 283 | 20231207 | 135000 | 220558217200 | 126400 | 126400 | 126400 | 126300 | 1581 |
| 284 | 20231207 | 134900 | 220358461400 | 126400 | 126300 | 126400 | 126300 | 1092 |
| 285 | 20231207 | 134800 | 220220514400 | 126400 | 126300 | 126400 | 126300 | 2982 |
| 286 | 20231207 | 134700 | 219843866100 | 126300 | 126300 | 126400 | 126300 | 1260 |
| 287 | 20231207 | 134600 | 219684705000 | 126300 | 126300 | 126400 | 126300 | 3623 |
| 288 | 20231207 | 134500 | 219227050400 | 126400 | 126300 | 126400 | 126300 | 1945 |
| 289 | 20231207 | 134400 | 218981324500 | 126400 | 126300 | 126400 | 126300 | 3376 |
| 290 | 20231207 | 134300 | 218554912200 | 126400 | 126300 | 126400 | 126300 | 1540 |
| 291 | 20231207 | 134200 | 218360365200 | 126300 | 126500 | 126500 | 126300 | 12740 |
| 292 | 20231207 | 134100 | 216750119100 | 126400 | 126500 | 126500 | 126400 | 1440 |
| 293 | 20231207 | 134000 | 216568016700 | 126500 | 126500 | 126500 | 126400 | 1619 |
| 294 | 20231207 | 133900 | 216363289300 | 126500 | 126500 | 126500 | 126400 | 1081 |
| 295 | 20231207 | 133800 | 216226576600 | 126400 | 126600 | 126600 | 126400 | 8924 |
| 296 | 20231207 | 133700 | 215097676100 | 126500 | 126600 | 126600 | 126500 | 1941 |
| 297 | 20231207 | 133600 | 214852108200 | 126600 | 126500 | 126600 | 126500 | 801 |
| 298 | 20231207 | 133500 | 214750749500 | 126600 | 126500 | 126600 | 126500 | 1002 |
| 299 | 20231207 | 133400 | 214623946100 | 126500 | 126600 | 126600 | 126500 | 3191 |
| 300 | 20231207 | 133300 | 214220189100 | 126500 | 126600 | 126600 | 126500 | 635 |
| 301 | 20231207 | 133200 | 214139842200 | 126600 | 126500 | 126600 | 126400 | 6781 |
| 302 | 20231207 | 133100 | 213282036700 | 126500 | 126500 | 126600 | 126400 | 6985 |
| 303 | 20231207 | 133000 | 212398649800 | 126500 | 126500 | 126600 | 126500 | 5958 |
| 304 | 20231207 | 132900 | 211644904600 | 126600 | 126500 | 126600 | 126500 | 1335 |
| 305 | 20231207 | 132800 | 211475947800 | 126600 | 126500 | 126600 | 126500 | 2092 |
| 306 | 20231207 | 132700 | 211211217000 | 126500 | 126600 | 126600 | 126500 | 2313 |
| 307 | 20231207 | 132600 | 210918569100 | 126500 | 126400 | 126600 | 126400 | 5808 |
| 308 | 20231207 | 132500 | 210183894700 | 126400 | 126400 | 126500 | 126400 | 880 |
| 309 | 20231207 | 132400 | 210072628700 | 126500 | 126300 | 126500 | 126300 | 3689 |
| 310 | 20231207 | 132300 | 209606355000 | 126400 | 126400 | 126400 | 126300 | 1517 |
| 311 | 20231207 | 132200 | 209414671700 | 126400 | 126300 | 126400 | 126300 | 8194 |
| 312 | 20231207 | 132100 | 208379170000 | 126400 | 126400 | 126400 | 126300 | 1777 |
| 313 | 20231207 | 132000 | 208154712600 | 126400 | 126400 | 126400 | 126300 | 1627 |
| 314 | 20231207 | 131900 | 207949184500 | 126300 | 126300 | 126400 | 126300 | 1281 |
| 315 | 20231207 | 131800 | 207787382700 | 126400 | 126300 | 126400 | 126300 | 4210 |
| 316 | 20231207 | 131700 | 207255637600 | 126300 | 126400 | 126400 | 126300 | 5845 |
| 317 | 20231207 | 131600 | 206516976500 | 126400 | 126400 | 126500 | 126300 | 3810 |
| 318 | 20231207 | 131500 | 206035372400 | 126400 | 126500 | 126500 | 126200 | 19629 |
| 319 | 20231207 | 131400 | 203554923600 | 126500 | 126300 | 126500 | 126300 | 5595 |
| 320 | 20231207 | 131300 | 202847696700 | 126300 | 126400 | 126400 | 126300 | 1314 |
| 321 | 20231207 | 131200 | 202681654600 | 126300 | 126300 | 126400 | 126300 | 721 |
| 322 | 20231207 | 131100 | 202590551900 | 126400 | 126300 | 126400 | 126200 | 6268 |
| 323 | 20231207 | 131000 | 201798995600 | 126300 | 126100 | 126300 | 126100 | 3697 |
| 324 | 20231207 | 130900 | 201332533900 | 126100 | 126200 | 126200 | 126100 | 1129 |
| 325 | 20231207 | 130800 | 201190087000 | 126200 | 126100 | 126200 | 126000 | 1776 |
| 326 | 20231207 | 130700 | 200966159600 | 126000 | 126000 | 126100 | 126000 | 993 |
| 327 | 20231207 | 130600 | 200840996500 | 126000 | 126200 | 126200 | 126000 | 16515 |
| 328 | 20231207 | 130500 | 198759254300 | 126100 | 126100 | 126200 | 126100 | 2155 |
| 329 | 20231207 | 130400 | 198487486500 | 126100 | 126100 | 126200 | 126000 | 5393 |
| 330 | 20231207 | 130300 | 197807431300 | 126100 | 126100 | 126200 | 126000 | 5454 |
| 331 | 20231207 | 130200 | 197119686600 | 126100 | 126000 | 126100 | 126000 | 1635 |
| 332 | 20231207 | 130100 | 196913623600 | 126000 | 126000 | 126000 | 125900 | 7392 |
| 333 | 20231207 | 130000 | 195982320300 | 126000 | 125900 | 126100 | 125900 | 6610 |
| 334 | 20231207 | 125900 | 195149390000 | 125900 | 125900 | 126000 | 125900 | 320 |
| 335 | 20231207 | 125800 | 195109089900 | 125900 | 125900 | 126000 | 125800 | 1952 |
| 336 | 20231207 | 125700 | 194863301400 | 125900 | 125900 | 125900 | 125800 | 3451 |
| 337 | 20231207 | 125600 | 194428869900 | 125900 | 126000 | 126100 | 125900 | 2372 |
| 338 | 20231207 | 125500 | 194130144900 | 125900 | 126000 | 126100 | 125900 | 6241 |
| 339 | 20231207 | 125400 | 193343766000 | 126000 | 126000 | 126000 | 125900 | 2221 |
| 340 | 20231207 | 125300 | 193064040000 | 126000 | 125900 | 126000 | 125900 | 1301 |
| 341 | 20231207 | 125200 | 192900164100 | 126000 | 125800 | 126000 | 125800 | 1917 |
| 342 | 20231207 | 125100 | 192658789000 | 125900 | 125900 | 126000 | 125800 | 3948 |
| 343 | 20231207 | 125000 | 192161748700 | 125900 | 125800 | 125900 | 125800 | 2374 |
| 344 | 20231207 | 124900 | 191863050700 | 125800 | 126000 | 126100 | 125800 | 6300 |
| 345 | 20231207 | 124800 | 191069774000 | 126000 | 125900 | 126100 | 125900 | 7736 |
| 346 | 20231207 | 124700 | 190095085900 | 125900 | 125900 | 126000 | 125900 | 2226 |
| 347 | 20231207 | 124600 | 189814819400 | 126000 | 125900 | 126000 | 125900 | 2993 |
| 348 | 20231207 | 124500 | 189437981300 | 126000 | 126000 | 126000 | 125900 | 2288 |
| 349 | 20231207 | 124400 | 189149870900 | 125900 | 126000 | 126100 | 125900 | 13199 |
| 350 | 20231207 | 124300 | 187486787000 | 126000 | 126000 | 126100 | 126000 | 1297 |
| 351 | 20231207 | 124200 | 187323342600 | 126100 | 126100 | 126100 | 126000 | 580 |
| 352 | 20231207 | 124100 | 187250240600 | 126000 | 126000 | 126100 | 126000 | 1537 |
| 353 | 20231207 | 124000 | 187056531200 | 126000 | 126100 | 126200 | 126000 | 10227 |
| 354 | 20231207 | 123900 | 185767141100 | 126100 | 126100 | 126200 | 126100 | 1378 |
| 355 | 20231207 | 123800 | 185593360300 | 126100 | 126100 | 126200 | 126100 | 5611 |
| 356 | 20231207 | 123700 | 184885784100 | 126100 | 126200 | 126300 | 126100 | 11561 |
| 357 | 20231207 | 123600 | 183427130900 | 126200 | 126300 | 126300 | 126200 | 1042 |
| 358 | 20231207 | 123500 | 183295600300 | 126200 | 126200 | 126300 | 126200 | 964 |
| 359 | 20231207 | 123400 | 183173927500 | 126300 | 126300 | 126300 | 126200 | 1428 |
| 360 | 20231207 | 123300 | 182993689800 | 126200 | 126300 | 126300 | 126200 | 2976 |
| 361 | 20231207 | 123200 | 182618087500 | 126200 | 126200 | 126300 | 126200 | 389 |
| 362 | 20231207 | 123100 | 182568983400 | 126300 | 126200 | 126300 | 126200 | 844 |
| 363 | 20231207 | 123000 | 182462445900 | 126300 | 126300 | 126300 | 126200 | 516 |
| 364 | 20231207 | 122900 | 182397298800 | 126200 | 126200 | 126300 | 126200 | 2717 |
| 365 | 20231207 | 122800 | 182054223000 | 126200 | 126300 | 126400 | 126200 | 2326 |
| 366 | 20231207 | 122700 | 181760475100 | 126300 | 126400 | 126400 | 126300 | 9229 |
| 367 | 20231207 | 122600 | 180594684800 | 126400 | 126400 | 126400 | 126300 | 1720 |
| 368 | 20231207 | 122500 | 180377328900 | 126400 | 126400 | 126400 | 126300 | 2042 |
| 369 | 20231207 | 122400 | 180119404200 | 126400 | 126300 | 126400 | 126300 | 1687 |
| 370 | 20231207 | 122300 | 179906225300 | 126400 | 126300 | 126400 | 126300 | 1462 |
| 371 | 20231207 | 122200 | 179721521300 | 126300 | 126300 | 126400 | 126300 | 2708 |
| 372 | 20231207 | 122100 | 179379476700 | 126300 | 126300 | 126400 | 126300 | 1015 |
| 373 | 20231207 | 122000 | 179251242300 | 126300 | 126300 | 126400 | 126300 | 565 |
| 374 | 20231207 | 121900 | 179179866500 | 126400 | 126300 | 126400 | 126300 | 2169 |
| 375 | 20231207 | 121800 | 178905900600 | 126300 | 126300 | 126400 | 126300 | 578 |
| 376 | 20231207 | 121700 | 178832875200 | 126300 | 126300 | 126400 | 126300 | 1633 |
| 377 | 20231207 | 121600 | 178626607400 | 126300 | 126400 | 126400 | 126300 | 3269 |
| 378 | 20231207 | 121500 | 178213703400 | 126400 | 126300 | 126400 | 126300 | 914 |
| 379 | 20231207 | 121400 | 178098250600 | 126400 | 126300 | 126400 | 126300 | 533 |
| 380 | 20231207 | 121300 | 178030915300 | 126300 | 126400 | 126400 | 126300 | 295 |
| 381 | 20231207 | 121200 | 177993639900 | 126400 | 126300 | 126400 | 126300 | 1748 |
| 382 | 20231207 | 121100 | 177772832400 | 126300 | 126300 | 126400 | 126200 | 5581 |
| 383 | 20231207 | 121000 | 177067955100 | 126300 | 126200 | 126400 | 126200 | 1307 |
| 384 | 20231207 | 120900 | 176902832800 | 126200 | 126300 | 126300 | 126100 | 8616 |
| 385 | 20231207 | 120800 | 175815628100 | 126200 | 126400 | 126400 | 126200 | 5788 |
| 386 | 20231207 | 120700 | 175084560200 | 126300 | 126300 | 126400 | 126300 | 1923 |
| 387 | 20231207 | 120600 | 174841642200 | 126400 | 126300 | 126400 | 126300 | 1213 |
| 388 | 20231207 | 120500 | 174688406300 | 126400 | 126400 | 126400 | 126300 | 1644 |
| 389 | 20231207 | 120400 | 174480701900 | 126400 | 126300 | 126400 | 126300 | 678 |
| 390 | 20231207 | 120300 | 174395050400 | 126300 | 126400 | 126400 | 126200 | 5434 |
| 391 | 20231207 | 120200 | 173708818000 | 126400 | 126500 | 126600 | 126300 | 6942 |
| 392 | 20231207 | 120100 | 172831253000 | 126600 | 126600 | 126600 | 126500 | 4237 |
| 393 | 20231207 | 120000 | 172295228700 | 126500 | 126500 | 126600 | 126400 | 1920 |
| 394 | 20231207 | 115900 | 172052400000 | 126400 | 126400 | 126500 | 126400 | 1065 |
| 395 | 20231207 | 115800 | 171917761300 | 126500 | 126400 | 126500 | 126400 | 3775 |
| 396 | 20231207 | 115700 | 171440568600 | 126400 | 126700 | 126800 | 126400 | 12134 |
| 397 | 20231207 | 115600 | 169903951900 | 126800 | 126800 | 126800 | 126700 | 379 |
| 398 | 20231207 | 115500 | 169855917900 | 126700 | 126800 | 126800 | 126700 | 354 |
| 399 | 20231207 | 115400 | 169811050600 | 126700 | 126700 | 126800 | 126500 | 1723 |
| 400 | 20231207 | 115300 | 169592859600 | 126800 | 126600 | 126800 | 126500 | 2395 |
| 401 | 20231207 | 115200 | 169289582900 | 126600 | 126500 | 126600 | 126500 | 952 |
| 402 | 20231207 | 115100 | 169169093300 | 126500 | 126500 | 126600 | 126500 | 383 |
| 403 | 20231207 | 115000 | 169120627400 | 126500 | 126500 | 126600 | 126500 | 1082 |
| 404 | 20231207 | 114900 | 168983720700 | 126600 | 126500 | 126600 | 126500 | 1725 |
| 405 | 20231207 | 114800 | 168765474800 | 126500 | 126800 | 126800 | 126400 | 8393 |
| 406 | 20231207 | 114700 | 167703358100 | 126800 | 126800 | 126900 | 126800 | 2147 |
| 407 | 20231207 | 114600 | 167431076900 | 126800 | 126900 | 126900 | 126800 | 1604 |
| 408 | 20231207 | 114500 | 167227666800 | 126800 | 126800 | 126900 | 126800 | 702 |
| 409 | 20231207 | 114400 | 167138631600 | 126800 | 126800 | 126900 | 126800 | 2151 |
| 410 | 20231207 | 114300 | 166865868900 | 126800 | 126700 | 126900 | 126700 | 3268 |
| 411 | 20231207 | 114200 | 166451639200 | 126700 | 126800 | 126800 | 126700 | 748 |
| 412 | 20231207 | 114100 | 166356850400 | 126800 | 126800 | 126800 | 126600 | 2038 |
| 413 | 20231207 | 114000 | 166098603600 | 126700 | 126800 | 126900 | 126700 | 1210 |
| 414 | 20231207 | 113900 | 165945169700 | 126800 | 126700 | 126800 | 126700 | 998 |
| 415 | 20231207 | 113800 | 165818660400 | 126700 | 126500 | 126800 | 126500 | 2455 |
| 416 | 20231207 | 113700 | 165507805100 | 126600 | 126600 | 126700 | 126500 | 1881 |
| 417 | 20231207 | 113600 | 165269666800 | 126600 | 126700 | 126700 | 126600 | 741 |
| 418 | 20231207 | 113500 | 165175810900 | 126700 | 126800 | 126900 | 126600 | 4861 |
| 419 | 20231207 | 113400 | 164559520300 | 126800 | 126700 | 126900 | 126500 | 13795 |
| 420 | 20231207 | 113300 | 162811405700 | 126700 | 126700 | 126800 | 126600 | 3602 |
| 421 | 20231207 | 113200 | 162355025600 | 126600 | 126300 | 126700 | 126300 | 2223 |
| 422 | 20231207 | 113100 | 162073767400 | 126400 | 126400 | 126400 | 126300 | 1006 |
| 423 | 20231207 | 113000 | 161946664000 | 126300 | 126300 | 126400 | 126300 | 512 |
| 424 | 20231207 | 112900 | 161881974400 | 126400 | 126300 | 126400 | 126300 | 1743 |
| 425 | 20231207 | 112800 | 161661714700 | 126400 | 126400 | 126400 | 126300 | 431 |
| 426 | 20231207 | 112700 | 161607252200 | 126400 | 126400 | 126400 | 126300 | 2498 |
| 427 | 20231207 | 112600 | 161291587400 | 126300 | 126400 | 126400 | 126200 | 5515 |
| 428 | 20231207 | 112500 | 160595246700 | 126400 | 126300 | 126400 | 126300 | 1117 |
| 429 | 20231207 | 112400 | 160454104000 | 126300 | 126300 | 126400 | 126300 | 688 |
| 430 | 20231207 | 112300 | 160367197100 | 126300 | 126300 | 126400 | 126300 | 1519 |
| 431 | 20231207 | 112200 | 160175272400 | 126300 | 126300 | 126400 | 126300 | 1831 |
| 432 | 20231207 | 112100 | 159943988700 | 126300 | 126400 | 126400 | 126300 | 1316 |
| 433 | 20231207 | 112000 | 159777740500 | 126400 | 126300 | 126400 | 126300 | 3571 |
| 434 | 20231207 | 111900 | 159326529000 | 126300 | 126300 | 126400 | 126300 | 2926 |
| 435 | 20231207 | 111800 | 158956960600 | 126300 | 126300 | 126400 | 126300 | 1204 |
| 436 | 20231207 | 111700 | 158804856900 | 126400 | 126300 | 126400 | 126300 | 2694 |
| 437 | 20231207 | 111600 | 158464571200 | 126400 | 126400 | 126500 | 126300 | 5949 |
| 438 | 20231207 | 111500 | 157712610200 | 126400 | 126500 | 126500 | 126400 | 1093 |
| 439 | 20231207 | 111400 | 157574443500 | 126500 | 126500 | 126600 | 126400 | 4795 |
| 440 | 20231207 | 111300 | 156967911300 | 126600 | 126800 | 126900 | 126500 | 11404 |
| 441 | 20231207 | 111200 | 155523137600 | 126800 | 126800 | 126900 | 126800 | 1144 |
| 442 | 20231207 | 111100 | 155378056800 | 126800 | 126800 | 126900 | 126800 | 1169 |
| 443 | 20231207 | 111000 | 155229808000 | 126900 | 126800 | 126900 | 126800 | 2881 |
| 444 | 20231207 | 110900 | 154864450400 | 126900 | 126900 | 127000 | 126800 | 10844 |
| 445 | 20231207 | 110800 | 153488391300 | 127000 | 127000 | 127000 | 126900 | 3770 |
| 446 | 20231207 | 110700 | 153009712300 | 127000 | 127000 | 127000 | 126900 | 923 |
| 447 | 20231207 | 110600 | 152892550900 | 126900 | 126900 | 127000 | 126900 | 595 |
| 448 | 20231207 | 110500 | 152817003600 | 126900 | 127000 | 127000 | 126800 | 1420 |
| 449 | 20231207 | 110400 | 152636812700 | 127000 | 126800 | 127000 | 126700 | 4028 |
| 450 | 20231207 | 110300 | 152125904500 | 126800 | 126800 | 126800 | 126700 | 1413 |
| 451 | 20231207 | 110200 | 151946820800 | 126800 | 126800 | 126800 | 126700 | 656 |
| 452 | 20231207 | 110100 | 151863659400 | 126800 | 126700 | 126800 | 126700 | 1215 |
| 453 | 20231207 | 110000 | 151709623500 | 126800 | 126800 | 126800 | 126700 | 1193 |
| 454 | 20231207 | 105900 | 151558414200 | 126700 | 126500 | 126900 | 126500 | 11479 |
| 455 | 20231207 | 105800 | 150104102400 | 126500 | 126500 | 126600 | 126500 | 5826 |
| 456 | 20231207 | 105700 | 149367060500 | 126500 | 126500 | 126600 | 126500 | 2576 |
| 457 | 20231207 | 105600 | 149041175100 | 126500 | 126600 | 126700 | 126500 | 3003 |
| 458 | 20231207 | 105500 | 148661074700 | 126600 | 126800 | 126800 | 126600 | 4674 |
| 459 | 20231207 | 105400 | 148068884600 | 126700 | 126700 | 126800 | 126700 | 532 |
| 460 | 20231207 | 105300 | 148001468000 | 126700 | 126900 | 126900 | 126700 | 5353 |
| 461 | 20231207 | 105200 | 147322669000 | 126900 | 126900 | 127000 | 126700 | 11253 |
| 462 | 20231207 | 105100 | 145895647700 | 126900 | 126700 | 127000 | 126600 | 3800 |
| 463 | 20231207 | 105000 | 145413434100 | 126800 | 126800 | 126900 | 126600 | 7307 |
| 464 | 20231207 | 104900 | 144487217600 | 126800 | 126900 | 127000 | 126700 | 20453 |
| 465 | 20231207 | 104800 | 141892543400 | 126900 | 126900 | 127000 | 126900 | 699 |
| 466 | 20231207 | 104700 | 141803835300 | 126900 | 126900 | 127000 | 126900 | 1222 |
| 467 | 20231207 | 104600 | 141648715800 | 126900 | 126800 | 127000 | 126800 | 4624 |
| 468 | 20231207 | 104500 | 141061933400 | 126900 | 126800 | 126900 | 126800 | 472 |
| 469 | 20231207 | 104400 | 141002078800 | 126800 | 127100 | 127100 | 126800 | 5326 |
| 470 | 20231207 | 104300 | 140325925100 | 127100 | 127000 | 127100 | 127000 | 1494 |
| 471 | 20231207 | 104200 | 140136180300 | 127000 | 127000 | 127100 | 127000 | 432 |
| 472 | 20231207 | 104100 | 140081305400 | 127100 | 127100 | 127200 | 127000 | 5487 |
| 473 | 20231207 | 104000 | 139383939400 | 127100 | 127200 | 127200 | 127100 | 562 |
| 474 | 20231207 | 103900 | 139312494400 | 127100 | 127100 | 127200 | 127100 | 613 |
| 475 | 20231207 | 103800 | 139234577900 | 127100 | 127100 | 127200 | 127100 | 3209 |
| 476 | 20231207 | 103700 | 138826697600 | 127200 | 127100 | 127200 | 127100 | 960 |
| 477 | 20231207 | 103600 | 138704678000 | 127200 | 126900 | 127200 | 126900 | 7879 |
| 478 | 20231207 | 103500 | 137703872300 | 126900 | 126900 | 127000 | 126800 | 5560 |
| 479 | 20231207 | 103400 | 136998214000 | 126900 | 127000 | 127000 | 126900 | 2128 |
| 480 | 20231207 | 103300 | 136728002200 | 126900 | 126800 | 127000 | 126800 | 3913 |
| 481 | 20231207 | 103200 | 136231525300 | 126800 | 126800 | 126900 | 126800 | 1371 |
| 482 | 20231207 | 103100 | 136057595200 | 126800 | 126800 | 126900 | 126800 | 1008 |
| 483 | 20231207 | 103000 | 135929768600 | 126900 | 126800 | 126900 | 126800 | 3174 |
| 484 | 20231207 | 102900 | 135527048200 | 126800 | 126900 | 127000 | 126800 | 3874 |
| 485 | 20231207 | 102800 | 135035444300 | 126900 | 126900 | 127000 | 126900 | 1312 |
| 486 | 20231207 | 102700 | 134868936900 | 126900 | 126900 | 127000 | 126900 | 1977 |
| 487 | 20231207 | 102600 | 134618045600 | 126900 | 127000 | 127100 | 126900 | 18092 |
| 488 | 20231207 | 102500 | 132321000000 | 127100 | 127000 | 127100 | 127000 | 3475 |
| 489 | 20231207 | 102400 | 131879527300 | 127000 | 127000 | 127100 | 127000 | 984 |
| 490 | 20231207 | 102300 | 131754538700 | 127000 | 127300 | 127300 | 127000 | 16343 |
| 491 | 20231207 | 102200 | 129676820200 | 127300 | 127200 | 127300 | 127200 | 796 |
| 492 | 20231207 | 102100 | 129575551200 | 127200 | 127300 | 127300 | 127200 | 883 |
| 493 | 20231207 | 102000 | 129463203900 | 127300 | 127200 | 127300 | 127200 | 8354 |
| 494 | 20231207 | 101900 | 128400570900 | 127100 | 127100 | 127200 | 127100 | 3053 |
| 495 | 20231207 | 101800 | 128012482700 | 127100 | 127300 | 127300 | 127100 | 7953 |
| 496 | 20231207 | 101700 | 127000823500 | 127200 | 127300 | 127400 | 127200 | 4250 |
| 497 | 20231207 | 101600 | 126459903400 | 127300 | 127300 | 127400 | 127300 | 3487 |
| 498 | 20231207 | 101500 | 126015936700 | 127300 | 127300 | 127400 | 127300 | 2071 |
| 499 | 20231207 | 101400 | 125752193300 | 127300 | 127500 | 127500 | 127300 | 8774 |
| 500 | 20231207 | 101300 | 124634803700 | 127500 | 127400 | 127500 | 127300 | 2045 |
| 501 | 20231207 | 101200 | 124374246300 | 127400 | 127300 | 127400 | 127200 | 13510 |
| 502 | 20231207 | 101100 | 122654246600 | 127300 | 127300 | 127300 | 127200 | 2142 |
| 503 | 20231207 | 101000 | 122381697700 | 127200 | 127300 | 127300 | 127200 | 2078 |
| 504 | 20231207 | 100900 | 122117248700 | 127300 | 127300 | 127300 | 127200 | 2257 |
| 505 | 20231207 | 100800 | 121830135100 | 127300 | 127300 | 127300 | 127200 | 865 |
| 506 | 20231207 | 100700 | 121720063100 | 127200 | 127200 | 127300 | 127100 | 4546 |
| 507 | 20231207 | 100600 | 121141822700 | 127300 | 127200 | 127300 | 127200 | 2321 |
| 508 | 20231207 | 100500 | 120846550900 | 127300 | 127200 | 127300 | 127200 | 3526 |
| 509 | 20231207 | 100400 | 120398008100 | 127200 | 127300 | 127300 | 127100 | 3384 |
| 510 | 20231207 | 100300 | 119967513900 | 127200 | 127200 | 127300 | 127200 | 3041 |
| 511 | 20231207 | 100200 | 119580617200 | 127200 | 127300 | 127300 | 127200 | 2483 |
| 512 | 20231207 | 100100 | 119264721900 | 127200 | 127300 | 127400 | 127200 | 3160 |
| 513 | 20231207 | 100000 | 118862428300 | 127300 | 127600 | 127700 | 127300 | 8657 |
| 514 | 20231207 | 095900 | 117758582700 | 127600 | 127700 | 127700 | 127600 | 3685 |
| 515 | 20231207 | 095800 | 117288139700 | 127600 | 127600 | 127700 | 127600 | 7320 |
| 516 | 20231207 | 095700 | 116353867300 | 127600 | 127700 | 127700 | 127600 | 4720 |
| 517 | 20231207 | 095600 | 115751317700 | 127600 | 127600 | 127700 | 127600 | 4427 |
| 518 | 20231207 | 095500 | 115186327700 | 127700 | 127700 | 127800 | 127500 | 12634 |
| 519 | 20231207 | 095400 | 113572911000 | 127700 | 127700 | 127800 | 127700 | 15908 |
| 520 | 20231207 | 095300 | 111540186200 | 127700 | 127700 | 127800 | 127600 | 11332 |
| 521 | 20231207 | 095200 | 110093266700 | 127700 | 127600 | 127700 | 127500 | 7839 |
| 522 | 20231207 | 095100 | 109092788400 | 127600 | 127500 | 127600 | 127500 | 4334 |
| 523 | 20231207 | 095000 | 108539839300 | 127500 | 127600 | 127700 | 127500 | 6925 |
| 524 | 20231207 | 094900 | 107656373600 | 127600 | 127400 | 127700 | 127400 | 16993 |
| 525 | 20231207 | 094800 | 105487806800 | 127500 | 127500 | 127600 | 127400 | 10171 |
| 526 | 20231207 | 094700 | 104191074500 | 127500 | 127600 | 127600 | 127500 | 4745 |
| 527 | 20231207 | 094600 | 103585883000 | 127500 | 127500 | 127600 | 127500 | 4126 |
| 528 | 20231207 | 094500 | 103059454800 | 127500 | 127400 | 127600 | 127400 | 8196 |
| 529 | 20231207 | 094400 | 102014545900 | 127500 | 127300 | 127500 | 127300 | 9515 |
| 530 | 20231207 | 094300 | 100802476600 | 127200 | 127300 | 127400 | 127200 | 6339 |
| 531 | 20231207 | 094200 | 99995630100 | 127300 | 127300 | 127400 | 127300 | 12192 |
| 532 | 20231207 | 094100 | 98443084600 | 127300 | 127400 | 127500 | 127300 | 7075 |
| 533 | 20231207 | 094000 | 97541572800 | 127400 | 127500 | 127500 | 127400 | 3065 |
| 534 | 20231207 | 093900 | 97150983500 | 127500 | 127600 | 127600 | 127300 | 13360 |
| 535 | 20231207 | 093800 | 95448153800 | 127500 | 127500 | 127600 | 127400 | 22298 |
| 536 | 20231207 | 093700 | 92604184100 | 127500 | 127300 | 127500 | 127300 | 8688 |
| 537 | 20231207 | 093600 | 91497032900 | 127400 | 127400 | 127500 | 127300 | 12333 |
| 538 | 20231207 | 093500 | 89925680800 | 127500 | 127400 | 127500 | 127300 | 9954 |
| 539 | 20231207 | 093400 | 88657186500 | 127400 | 127200 | 127400 | 127200 | 16999 |
| 540 | 20231207 | 093300 | 86492306700 | 127300 | 127100 | 127300 | 127000 | 12757 |
| 541 | 20231207 | 093200 | 84869740400 | 127100 | 127100 | 127100 | 127000 | 8061 |
| 542 | 20231207 | 093100 | 83845384800 | 127100 | 127100 | 127100 | 127000 | 4504 |
| 543 | 20231207 | 093000 | 83273023300 | 127100 | 126600 | 127100 | 126600 | 40396 |
| 544 | 20231207 | 092900 | 78145961500 | 126600 | 126800 | 126800 | 126600 | 11558 |
| 545 | 20231207 | 092800 | 76681882600 | 126800 | 126700 | 126800 | 126700 | 5419 |
| 546 | 20231207 | 092700 | 75994972700 | 126800 | 126600 | 126800 | 126600 | 9782 |
| 547 | 20231207 | 092600 | 74755362000 | 126700 | 126700 | 126700 | 126600 | 7215 |
| 548 | 20231207 | 092500 | 73841435600 | 126700 | 126900 | 126900 | 126700 | 17934 |
| 549 | 20231207 | 092400 | 71567374400 | 126900 | 126900 | 126900 | 126800 | 5211 |
| 550 | 20231207 | 092300 | 70906151400 | 126900 | 126700 | 126900 | 126700 | 15550 |
| 551 | 20231207 | 092200 | 68934137700 | 126700 | 126900 | 126900 | 126600 | 10833 |
| 552 | 20231207 | 092100 | 67560740400 | 126900 | 126800 | 127000 | 126600 | 25061 |
| 553 | 20231207 | 092000 | 64381761200 | 126700 | 126600 | 126700 | 126600 | 27264 |
| 554 | 20231207 | 091900 | 60927822000 | 126700 | 126400 | 126700 | 126400 | 19415 |
| 555 | 20231207 | 091800 | 58470483000 | 126500 | 126500 | 126500 | 126400 | 4255 |
| 556 | 20231207 | 091700 | 57932261300 | 126500 | 126500 | 126500 | 126400 | 7472 |
| 557 | 20231207 | 091600 | 56987098300 | 126500 | 126500 | 126600 | 126400 | 16725 |
| 558 | 20231207 | 091500 | 54871581700 | 126500 | 126600 | 126700 | 126400 | 9334 |
| 559 | 20231207 | 091400 | 53690685100 | 126700 | 126300 | 126700 | 126300 | 23149 |
| 560 | 20231207 | 091300 | 50762790200 | 126300 | 126200 | 126500 | 126200 | 27359 |
| 561 | 20231207 | 091200 | 47305622400 | 126200 | 126000 | 126300 | 125900 | 16073 |
| 562 | 20231207 | 091100 | 45278402500 | 126000 | 126100 | 126100 | 125900 | 15150 |
| 563 | 20231207 | 091000 | 43369258200 | 126100 | 126100 | 126100 | 125900 | 22777 |
| 564 | 20231207 | 090900 | 40498795500 | 126100 | 126000 | 126200 | 125800 | 48767 |
| 565 | 20231207 | 090800 | 34354150400 | 126000 | 125600 | 126000 | 125500 | 12097 |
| 566 | 20231207 | 090700 | 32832854000 | 125600 | 125200 | 125600 | 125200 | 6333 |
| 567 | 20231207 | 090600 | 32038614000 | 125300 | 125100 | 125300 | 125000 | 27531 |
| 568 | 20231207 | 090500 | 28594908100 | 125100 | 125300 | 125300 | 125100 | 14427 |
| 569 | 20231207 | 090400 | 26788616600 | 125300 | 125300 | 125300 | 125100 | 12133 |
| 570 | 20231207 | 090300 | 25269690700 | 125200 | 125100 | 125300 | 125000 | 7529 |
| 571 | 20231207 | 090200 | 24327567200 | 125100 | 124800 | 125200 | 124600 | 24952 |
| 572 | 20231207 | 090100 | 21213850700 | 124800 | 124800 | 124800 | 124600 | 21643 |
| 573 | 20231207 | 090000 | 18514480900 | 124700 | 125600 | 125800 | 124500 | 147463 |