34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 183400 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 15713 |
| 3 | 20231208 | 183300 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 4 | 20231208 | 183200 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 5 | 20231208 | 183100 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 6 | 20231208 | 183000 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 7 | 20231208 | 182900 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 8 | 20231208 | 182800 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 9 | 20231208 | 182700 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 10 | 20231208 | 182600 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 11 | 20231208 | 182500 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 12 | 20231208 | 182400 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 13 | 20231208 | 182300 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 14 | 20231208 | 182200 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 15 | 20231208 | 182100 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 16 | 20231208 | 182000 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 17 | 20231208 | 181900 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 18 | 20231208 | 181800 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 19 | 20231208 | 181700 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 20 | 20231208 | 181600 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 21 | 20231208 | 181500 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 22 | 20231208 | 181400 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 23 | 20231208 | 181300 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 24 | 20231208 | 181200 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 25 | 20231208 | 181100 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 26 | 20231208 | 181000 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 27 | 20231208 | 180900 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 28 | 20231208 | 180800 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 29 | 20231208 | 180700 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 30 | 20231208 | 180600 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 31 | 20231208 | 180500 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 32 | 20231208 | 180400 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 15713 |
| 33 | 20231208 | 180300 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 34 | 20231208 | 180200 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 35 | 20231208 | 180100 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 36 | 20231208 | 180000 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 37 | 20231208 | 175900 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 38 | 20231208 | 175800 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 39 | 20231208 | 175700 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 40 | 20231208 | 175600 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 41 | 20231208 | 175500 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 42 | 20231208 | 175400 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 43 | 20231208 | 175300 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 44 | 20231208 | 175200 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 45 | 20231208 | 175100 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 46 | 20231208 | 175000 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 47 | 20231208 | 174900 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 48 | 20231208 | 174800 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 49 | 20231208 | 174700 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 50 | 20231208 | 174600 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 51 | 20231208 | 174500 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 52 | 20231208 | 174400 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 53 | 20231208 | 174300 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 54 | 20231208 | 174200 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 55 | 20231208 | 174100 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 56 | 20231208 | 174000 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 57 | 20231208 | 173900 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 58 | 20231208 | 173800 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 59 | 20231208 | 173700 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 60 | 20231208 | 173600 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 61 | 20231208 | 173500 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 62 | 20231208 | 173400 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 15713 |
| 63 | 20231208 | 173300 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 64 | 20231208 | 173200 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 65 | 20231208 | 173100 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 66 | 20231208 | 173000 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 67 | 20231208 | 172900 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 68 | 20231208 | 172800 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 69 | 20231208 | 172700 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 70 | 20231208 | 172600 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 71 | 20231208 | 172500 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 72 | 20231208 | 172400 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 73 | 20231208 | 172300 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 74 | 20231208 | 172200 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 75 | 20231208 | 172100 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 76 | 20231208 | 172000 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 77 | 20231208 | 171900 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 78 | 20231208 | 171800 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 79 | 20231208 | 171700 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 80 | 20231208 | 171600 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 81 | 20231208 | 171500 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 82 | 20231208 | 171400 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 83 | 20231208 | 171300 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 84 | 20231208 | 171200 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 85 | 20231208 | 171100 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 86 | 20231208 | 171000 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 87 | 20231208 | 170900 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 88 | 20231208 | 170800 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 89 | 20231208 | 170700 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 90 | 20231208 | 170600 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 91 | 20231208 | 170500 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 92 | 20231208 | 170400 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 15713 |
| 93 | 20231208 | 170300 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 94 | 20231208 | 170200 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 95 | 20231208 | 170100 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 96 | 20231208 | 170000 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 97 | 20231208 | 165900 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 98 | 20231208 | 165800 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 99 | 20231208 | 165700 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 100 | 20231208 | 165600 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 101 | 20231208 | 165500 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 102 | 20231208 | 165400 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 103 | 20231208 | 165300 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 104 | 20231208 | 165200 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 105 | 20231208 | 165100 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 106 | 20231208 | 165000 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 107 | 20231208 | 164900 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 108 | 20231208 | 164800 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 109 | 20231208 | 164700 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 110 | 20231208 | 164600 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 111 | 20231208 | 164500 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 112 | 20231208 | 164400 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 113 | 20231208 | 164300 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 114 | 20231208 | 164200 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 115 | 20231208 | 164100 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 116 | 20231208 | 164000 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 117 | 20231208 | 163900 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 118 | 20231208 | 163800 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 119 | 20231208 | 163700 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 120 | 20231208 | 163600 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 121 | 20231208 | 163500 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 122 | 20231208 | 163400 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 15713 |
| 123 | 20231208 | 163300 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 124 | 20231208 | 163200 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 125 | 20231208 | 163100 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 126 | 20231208 | 163000 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 127 | 20231208 | 162900 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 128 | 20231208 | 162800 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 129 | 20231208 | 162700 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 130 | 20231208 | 162600 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 131 | 20231208 | 162500 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 132 | 20231208 | 162400 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 133 | 20231208 | 162300 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 134 | 20231208 | 162200 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 135 | 20231208 | 162100 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 136 | 20231208 | 162000 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 137 | 20231208 | 161900 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 138 | 20231208 | 161800 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 139 | 20231208 | 161700 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 140 | 20231208 | 161600 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 141 | 20231208 | 161500 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 142 | 20231208 | 161400 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 143 | 20231208 | 161300 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 144 | 20231208 | 161200 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 145 | 20231208 | 161100 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 146 | 20231208 | 161000 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 147 | 20231208 | 160900 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 148 | 20231208 | 160800 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 149 | 20231208 | 160700 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 150 | 20231208 | 160600 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 151 | 20231208 | 160500 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 152 | 20231208 | 160400 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 15713 |
| 153 | 20231208 | 160300 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 154 | 20231208 | 160200 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 155 | 20231208 | 160100 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 156 | 20231208 | 160000 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 157 | 20231208 | 155900 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 158 | 20231208 | 155800 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 159 | 20231208 | 155700 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 160 | 20231208 | 155600 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 161 | 20231208 | 155500 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 162 | 20231208 | 155400 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 163 | 20231208 | 155300 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 164 | 20231208 | 155200 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 165 | 20231208 | 155100 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 166 | 20231208 | 155000 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 167 | 20231208 | 154900 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 168 | 20231208 | 154800 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 169 | 20231208 | 154700 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 170 | 20231208 | 154600 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 171 | 20231208 | 154500 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 172 | 20231208 | 154400 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 173 | 20231208 | 154300 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 174 | 20231208 | 154200 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 175 | 20231208 | 154100 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 176 | 20231208 | 154000 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 177 | 20231208 | 153900 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 178 | 20231208 | 153800 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 179 | 20231208 | 153700 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 180 | 20231208 | 153600 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 181 | 20231208 | 153500 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 182 | 20231208 | 153400 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 15713 |
| 183 | 20231208 | 153300 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 184 | 20231208 | 153200 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 185 | 20231208 | 153100 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 0 |
| 186 | 20231208 | 153000 | 49782343400 | 116000 | 116000 | 116000 | 116000 | 15713 |
| 187 | 20231208 | 152900 | 47959635400 | 115300 | 115300 | 115300 | 115300 | 0 |
| 188 | 20231208 | 152800 | 47959635400 | 115300 | 115300 | 115300 | 115300 | 0 |
| 189 | 20231208 | 152700 | 47959635400 | 115300 | 115300 | 115300 | 115300 | 0 |
| 190 | 20231208 | 152600 | 47959635400 | 115300 | 115300 | 115300 | 115300 | 0 |
| 191 | 20231208 | 152500 | 47959635400 | 115300 | 115300 | 115300 | 115300 | 0 |
| 192 | 20231208 | 152400 | 47959635400 | 115300 | 115300 | 115300 | 115300 | 0 |
| 193 | 20231208 | 152300 | 47959635400 | 115300 | 115300 | 115300 | 115300 | 0 |
| 194 | 20231208 | 152200 | 47959635400 | 115300 | 115300 | 115300 | 115300 | 0 |
| 195 | 20231208 | 152100 | 47959635400 | 115300 | 115300 | 115300 | 115300 | 0 |
| 196 | 20231208 | 152000 | 47959635400 | 115300 | 115300 | 115300 | 115300 | 0 |
| 197 | 20231208 | 151900 | 47959635400 | 115300 | 115000 | 115900 | 114900 | 4179 |
| 198 | 20231208 | 151800 | 47478078900 | 114900 | 114800 | 115000 | 114800 | 1145 |
| 199 | 20231208 | 151700 | 47346531700 | 114900 | 115000 | 115000 | 114700 | 3647 |
| 200 | 20231208 | 151600 | 46927783100 | 115000 | 115500 | 115600 | 114900 | 2592 |
| 201 | 20231208 | 151500 | 46629245600 | 115500 | 116000 | 116100 | 115500 | 4414 |
| 202 | 20231208 | 151400 | 46117802500 | 116000 | 116000 | 116100 | 115900 | 2804 |
| 203 | 20231208 | 151300 | 45792530600 | 115900 | 116000 | 116000 | 115900 | 1884 |
| 204 | 20231208 | 151200 | 45574095500 | 116000 | 115900 | 116100 | 115900 | 2792 |
| 205 | 20231208 | 151100 | 45250252200 | 116000 | 115800 | 116000 | 115800 | 6788 |
| 206 | 20231208 | 151000 | 44463098800 | 115800 | 115800 | 115900 | 115800 | 1271 |
| 207 | 20231208 | 150900 | 44315828300 | 115900 | 115900 | 116000 | 115700 | 2305 |
| 208 | 20231208 | 150800 | 44048799200 | 115900 | 115800 | 115900 | 115800 | 2432 |
| 209 | 20231208 | 150700 | 43767012900 | 115800 | 115600 | 115800 | 115500 | 2707 |
| 210 | 20231208 | 150600 | 43453837700 | 115600 | 115300 | 115700 | 115300 | 8001 |
| 211 | 20231208 | 150500 | 42529446500 | 115100 | 114700 | 115300 | 114700 | 19491 |
| 212 | 20231208 | 150400 | 40287209700 | 114800 | 114600 | 114800 | 114600 | 2191 |
| 213 | 20231208 | 150300 | 40035779700 | 114600 | 114600 | 114600 | 114300 | 1618 |
| 214 | 20231208 | 150200 | 39850491200 | 114600 | 114800 | 114800 | 114400 | 2587 |
| 215 | 20231208 | 150100 | 39554067800 | 114700 | 114800 | 114900 | 114700 | 1970 |
| 216 | 20231208 | 150000 | 39327935700 | 114800 | 114800 | 114900 | 114800 | 1440 |
| 217 | 20231208 | 145900 | 39162523600 | 114800 | 114900 | 115000 | 114800 | 2118 |
| 218 | 20231208 | 145800 | 38919236300 | 114900 | 114900 | 115000 | 114800 | 2395 |
| 219 | 20231208 | 145700 | 38644011800 | 114800 | 114700 | 114900 | 114700 | 4698 |
| 220 | 20231208 | 145600 | 38104616200 | 114700 | 114500 | 114800 | 114500 | 3047 |
| 221 | 20231208 | 145500 | 37755319800 | 114500 | 114400 | 114500 | 114400 | 4006 |
| 222 | 20231208 | 145400 | 37296750200 | 114400 | 114300 | 114400 | 114200 | 2164 |
| 223 | 20231208 | 145300 | 37049298700 | 114200 | 114300 | 114300 | 114200 | 1366 |
| 224 | 20231208 | 145200 | 36893212800 | 114200 | 114100 | 114300 | 114000 | 2560 |
| 225 | 20231208 | 145100 | 36600991800 | 114100 | 113900 | 114100 | 113800 | 3473 |
| 226 | 20231208 | 145000 | 36205094500 | 113900 | 113900 | 113900 | 113800 | 802 |
| 227 | 20231208 | 144900 | 36113757100 | 113900 | 113900 | 114000 | 113800 | 1545 |
| 228 | 20231208 | 144800 | 35937791700 | 113900 | 113800 | 113900 | 113800 | 561 |
| 229 | 20231208 | 144700 | 35873912400 | 113900 | 113800 | 113900 | 113800 | 657 |
| 230 | 20231208 | 144600 | 35799107000 | 113800 | 113800 | 113900 | 113800 | 628 |
| 231 | 20231208 | 144500 | 35727608500 | 113900 | 113700 | 113900 | 113700 | 2497 |
| 232 | 20231208 | 144400 | 35443361000 | 113800 | 113700 | 113800 | 113600 | 1995 |
| 233 | 20231208 | 144300 | 35216540400 | 113600 | 113300 | 113700 | 113300 | 4616 |
| 234 | 20231208 | 144200 | 34692498100 | 113300 | 113300 | 113400 | 113200 | 777 |
| 235 | 20231208 | 144100 | 34604486000 | 113300 | 113400 | 113400 | 113100 | 666 |
| 236 | 20231208 | 144000 | 34529025100 | 113300 | 113400 | 113400 | 113300 | 578 |
| 237 | 20231208 | 143900 | 34463531400 | 113400 | 113400 | 113400 | 113300 | 1139 |
| 238 | 20231208 | 143800 | 34334394700 | 113400 | 113200 | 113400 | 113200 | 606 |
| 239 | 20231208 | 143700 | 34265750400 | 113200 | 113100 | 113200 | 113100 | 763 |
| 240 | 20231208 | 143600 | 34179431500 | 113100 | 113100 | 113200 | 113100 | 235 |
| 241 | 20231208 | 143500 | 34152845300 | 113100 | 113200 | 113200 | 113100 | 430 |
| 242 | 20231208 | 143400 | 34104205100 | 113300 | 113300 | 113300 | 113200 | 850 |
| 243 | 20231208 | 143300 | 34007947300 | 113200 | 113200 | 113300 | 113200 | 376 |
| 244 | 20231208 | 143200 | 33965364600 | 113300 | 113300 | 113300 | 113200 | 350 |
| 245 | 20231208 | 143100 | 33925736800 | 113200 | 113200 | 113400 | 113100 | 254 |
| 246 | 20231208 | 143000 | 33896980800 | 113200 | 113200 | 113400 | 112800 | 216 |
| 247 | 20231208 | 142900 | 33872543700 | 113300 | 113300 | 113300 | 113000 | 115 |
| 248 | 20231208 | 142800 | 33859520300 | 113300 | 113000 | 113300 | 112700 | 3475 |
| 249 | 20231208 | 142700 | 33467037300 | 113100 | 113100 | 113200 | 112800 | 3433 |
| 250 | 20231208 | 142600 | 33079451600 | 113000 | 113000 | 113100 | 112800 | 652 |
| 251 | 20231208 | 142500 | 33005790300 | 112900 | 113000 | 113000 | 112900 | 703 |
| 252 | 20231208 | 142400 | 32926420200 | 113000 | 113000 | 113100 | 112900 | 404 |
| 253 | 20231208 | 142300 | 32880768300 | 113000 | 113200 | 113300 | 112900 | 2201 |
| 254 | 20231208 | 142200 | 32631886200 | 113200 | 113300 | 113300 | 113200 | 1085 |
| 255 | 20231208 | 142100 | 32509021000 | 113200 | 113300 | 113300 | 113200 | 390 |
| 256 | 20231208 | 142000 | 32464839800 | 113300 | 113400 | 113400 | 113200 | 339 |
| 257 | 20231208 | 141900 | 32426428300 | 113300 | 113400 | 113500 | 113300 | 650 |
| 258 | 20231208 | 141800 | 32352717000 | 113500 | 113600 | 113600 | 113400 | 559 |
| 259 | 20231208 | 141700 | 32289286000 | 113500 | 113500 | 113600 | 113400 | 758 |
| 260 | 20231208 | 141600 | 32203251200 | 113400 | 113500 | 113600 | 113400 | 667 |
| 261 | 20231208 | 141500 | 32127533600 | 113600 | 113500 | 113600 | 113500 | 582 |
| 262 | 20231208 | 141400 | 32061464200 | 113600 | 113600 | 113600 | 113500 | 168 |
| 263 | 20231208 | 141300 | 32042383300 | 113500 | 113500 | 113600 | 113500 | 450 |
| 264 | 20231208 | 141200 | 31991295900 | 113500 | 113500 | 113600 | 113500 | 259 |
| 265 | 20231208 | 141100 | 31961888000 | 113500 | 113500 | 113600 | 113500 | 1103 |
| 266 | 20231208 | 141000 | 31836662000 | 113600 | 113500 | 113600 | 113500 | 767 |
| 267 | 20231208 | 140900 | 31749558400 | 113600 | 113600 | 113600 | 113500 | 1025 |
| 268 | 20231208 | 140800 | 31633148200 | 113500 | 113500 | 113600 | 113500 | 358 |
| 269 | 20231208 | 140700 | 31592493900 | 113600 | 113600 | 113600 | 113500 | 208 |
| 270 | 20231208 | 140600 | 31568865700 | 113600 | 113400 | 113600 | 113400 | 1990 |
| 271 | 20231208 | 140500 | 31343008100 | 113400 | 113300 | 113400 | 113300 | 598 |
| 272 | 20231208 | 140400 | 31275209300 | 113300 | 113300 | 113400 | 113300 | 186 |
| 273 | 20231208 | 140300 | 31254121900 | 113400 | 113400 | 113400 | 113300 | 422 |
| 274 | 20231208 | 140200 | 31206270900 | 113300 | 113400 | 113400 | 113300 | 306 |
| 275 | 20231208 | 140100 | 31171583200 | 113200 | 113300 | 113300 | 113200 | 632 |
| 276 | 20231208 | 140000 | 31099994200 | 113200 | 113200 | 113300 | 113100 | 1073 |
| 277 | 20231208 | 135900 | 30978472000 | 113200 | 113300 | 113400 | 113200 | 274 |
| 278 | 20231208 | 135800 | 30947431700 | 113300 | 113300 | 113300 | 113000 | 133 |
| 279 | 20231208 | 135700 | 30932363800 | 113300 | 113500 | 113500 | 112900 | 3054 |
| 280 | 20231208 | 135600 | 30586965200 | 113500 | 113100 | 113500 | 113100 | 5598 |
| 281 | 20231208 | 135500 | 29952890800 | 113200 | 113200 | 113200 | 113100 | 267 |
| 282 | 20231208 | 135400 | 29922678800 | 113100 | 113100 | 113200 | 113100 | 356 |
| 283 | 20231208 | 135300 | 29882411500 | 113100 | 113200 | 113200 | 113100 | 903 |
| 284 | 20231208 | 135200 | 29780268600 | 113200 | 113200 | 113200 | 113100 | 220 |
| 285 | 20231208 | 135100 | 29755384500 | 113200 | 113000 | 113200 | 113000 | 451 |
| 286 | 20231208 | 135000 | 29704352100 | 113200 | 113200 | 113200 | 113000 | 462 |
| 287 | 20231208 | 134900 | 29652105200 | 113100 | 113100 | 113200 | 113000 | 440 |
| 288 | 20231208 | 134800 | 29602351500 | 113100 | 113300 | 113300 | 113100 | 1276 |
| 289 | 20231208 | 134700 | 29457963200 | 113200 | 113200 | 113300 | 113200 | 411 |
| 290 | 20231208 | 134600 | 29411423700 | 113200 | 113400 | 113400 | 113200 | 225 |
| 291 | 20231208 | 134500 | 29385926700 | 113400 | 113300 | 113400 | 113300 | 639 |
| 292 | 20231208 | 134400 | 29313518800 | 113400 | 113500 | 113600 | 113400 | 492 |
| 293 | 20231208 | 134300 | 29257697700 | 113500 | 113500 | 113600 | 113500 | 285 |
| 294 | 20231208 | 134200 | 29225347200 | 113500 | 113500 | 113600 | 113500 | 284 |
| 295 | 20231208 | 134100 | 29193099600 | 113500 | 113500 | 113600 | 113500 | 204 |
| 296 | 20231208 | 134000 | 29169942900 | 113500 | 113600 | 113600 | 113500 | 451 |
| 297 | 20231208 | 133900 | 29118744600 | 113600 | 113500 | 113600 | 113400 | 746 |
| 298 | 20231208 | 133800 | 29034083200 | 113500 | 113200 | 113500 | 113200 | 1340 |
| 299 | 20231208 | 133700 | 28882260700 | 113200 | 113300 | 113300 | 113200 | 402 |
| 300 | 20231208 | 133600 | 28836719300 | 113200 | 113100 | 113300 | 113100 | 435 |
| 301 | 20231208 | 133500 | 28787507800 | 113100 | 113200 | 113300 | 113100 | 96 |
| 302 | 20231208 | 133400 | 28776641200 | 113200 | 113200 | 113300 | 113100 | 251 |
| 303 | 20231208 | 133300 | 28748227800 | 113200 | 113200 | 113300 | 113200 | 127 |
| 304 | 20231208 | 133200 | 28733840400 | 113300 | 113300 | 113300 | 113100 | 38 |
| 305 | 20231208 | 133100 | 28729536300 | 113100 | 113400 | 113400 | 113000 | 623 |
| 306 | 20231208 | 133000 | 28659017200 | 113400 | 113400 | 113500 | 113400 | 783 |
| 307 | 20231208 | 132900 | 28570208200 | 113400 | 113400 | 113500 | 113400 | 296 |
| 308 | 20231208 | 132800 | 28536636600 | 113400 | 113400 | 113500 | 113400 | 86 |
| 309 | 20231208 | 132700 | 28526881500 | 113400 | 113300 | 113400 | 113100 | 451 |
| 310 | 20231208 | 132600 | 28475780800 | 113200 | 113100 | 113200 | 113100 | 287 |
| 311 | 20231208 | 132500 | 28443293500 | 113100 | 113100 | 113100 | 113100 | 288 |
| 312 | 20231208 | 132400 | 28410720700 | 113100 | 113300 | 113300 | 113100 | 323 |
| 313 | 20231208 | 132300 | 28374160000 | 113300 | 113400 | 113400 | 113100 | 60 |
| 314 | 20231208 | 132200 | 28367359800 | 113400 | 113200 | 113400 | 113200 | 226 |
| 315 | 20231208 | 132100 | 28341767600 | 113200 | 113000 | 113300 | 113000 | 86 |
| 316 | 20231208 | 132000 | 28332030900 | 113000 | 112900 | 113400 | 112900 | 62 |
| 317 | 20231208 | 131900 | 28325024700 | 112800 | 113500 | 113500 | 112800 | 1108 |
| 318 | 20231208 | 131800 | 28199576000 | 113400 | 113500 | 113500 | 113400 | 346 |
| 319 | 20231208 | 131700 | 28160325400 | 113500 | 113500 | 113600 | 113500 | 706 |
| 320 | 20231208 | 131600 | 28080193600 | 113400 | 113200 | 113500 | 113200 | 2149 |
| 321 | 20231208 | 131500 | 27836611400 | 113200 | 113100 | 113200 | 113100 | 597 |
| 322 | 20231208 | 131400 | 27769068200 | 113100 | 113100 | 113200 | 113100 | 64 |
| 323 | 20231208 | 131300 | 27761828400 | 113100 | 113100 | 113200 | 113100 | 102 |
| 324 | 20231208 | 131200 | 27750292100 | 113100 | 113100 | 113200 | 113000 | 220 |
| 325 | 20231208 | 131100 | 27725407500 | 113100 | 113000 | 113100 | 113000 | 395 |
| 326 | 20231208 | 131000 | 27680744900 | 113000 | 113000 | 113000 | 112900 | 182 |
| 327 | 20231208 | 130900 | 27660179000 | 112900 | 112900 | 112900 | 112800 | 277 |
| 328 | 20231208 | 130800 | 27628905900 | 112900 | 112900 | 113000 | 112900 | 598 |
| 329 | 20231208 | 130700 | 27561389500 | 112900 | 112800 | 113000 | 112700 | 421 |
| 330 | 20231208 | 130600 | 27513882600 | 112800 | 112800 | 112900 | 112600 | 1810 |
| 331 | 20231208 | 130500 | 27309913600 | 112800 | 112800 | 112900 | 112700 | 651 |
| 332 | 20231208 | 130400 | 27236505400 | 112800 | 112900 | 113000 | 112700 | 1885 |
| 333 | 20231208 | 130300 | 27023871000 | 113000 | 112900 | 113000 | 112900 | 281 |
| 334 | 20231208 | 130200 | 26992142700 | 112900 | 113000 | 113000 | 112900 | 114 |
| 335 | 20231208 | 130100 | 26979270100 | 113000 | 112900 | 113000 | 112900 | 314 |
| 336 | 20231208 | 130000 | 26943798800 | 112900 | 112900 | 113000 | 112900 | 199 |
| 337 | 20231208 | 125900 | 26921331300 | 112900 | 112900 | 112900 | 112900 | 323 |
| 338 | 20231208 | 125800 | 26884864600 | 112900 | 112800 | 113000 | 112800 | 348 |
| 339 | 20231208 | 125700 | 26845583500 | 112800 | 112800 | 112900 | 112800 | 23 |
| 340 | 20231208 | 125600 | 26842987400 | 112900 | 112900 | 112900 | 112800 | 108 |
| 341 | 20231208 | 125500 | 26830797700 | 112900 | 112900 | 113000 | 112900 | 1322 |
| 342 | 20231208 | 125400 | 26681523600 | 113000 | 112900 | 113000 | 112900 | 483 |
| 343 | 20231208 | 125300 | 26626947100 | 113000 | 113000 | 113200 | 112900 | 415 |
| 344 | 20231208 | 125200 | 26580057100 | 113000 | 112900 | 113000 | 112900 | 316 |
| 345 | 20231208 | 125100 | 26544368500 | 112900 | 112900 | 113000 | 112900 | 165 |
| 346 | 20231208 | 125000 | 26525737100 | 112900 | 112900 | 113000 | 112900 | 46 |
| 347 | 20231208 | 124900 | 26520539800 | 113000 | 112900 | 113000 | 112900 | 537 |
| 348 | 20231208 | 124800 | 26459881600 | 112900 | 113000 | 113100 | 112900 | 1251 |
| 349 | 20231208 | 124700 | 26318499600 | 113100 | 113000 | 113100 | 113000 | 205 |
| 350 | 20231208 | 124600 | 26295324900 | 113100 | 113000 | 113200 | 113000 | 70 |
| 351 | 20231208 | 124500 | 26287411300 | 113000 | 113200 | 113200 | 113000 | 73 |
| 352 | 20231208 | 124400 | 26279149300 | 113200 | 113100 | 113200 | 113100 | 1043 |
| 353 | 20231208 | 124300 | 26161184600 | 113200 | 113200 | 113200 | 113100 | 61 |
| 354 | 20231208 | 124200 | 26154282100 | 113200 | 113100 | 113300 | 113100 | 376 |
| 355 | 20231208 | 124100 | 26111728400 | 113100 | 113200 | 113200 | 113100 | 174 |
| 356 | 20231208 | 124000 | 26092044000 | 113200 | 113200 | 113300 | 113200 | 391 |
| 357 | 20231208 | 123900 | 26047781800 | 113200 | 113100 | 113200 | 113100 | 175 |
| 358 | 20231208 | 123800 | 26027988900 | 113100 | 113100 | 113200 | 113100 | 266 |
| 359 | 20231208 | 123700 | 25997903900 | 113100 | 113200 | 113200 | 113100 | 217 |
| 360 | 20231208 | 123600 | 25973340500 | 113200 | 113200 | 113200 | 113100 | 212 |
| 361 | 20231208 | 123500 | 25949342300 | 113200 | 113200 | 113200 | 113200 | 138 |
| 362 | 20231208 | 123400 | 25933720700 | 113200 | 113200 | 113300 | 113200 | 645 |
| 363 | 20231208 | 123300 | 25860696700 | 113300 | 113400 | 113400 | 113300 | 390 |
| 364 | 20231208 | 123200 | 25816503400 | 113400 | 113400 | 113400 | 113300 | 173 |
| 365 | 20231208 | 123100 | 25796892700 | 113500 | 113400 | 113500 | 113300 | 257 |
| 366 | 20231208 | 123000 | 25767771100 | 113400 | 113200 | 113400 | 113200 | 237 |
| 367 | 20231208 | 122900 | 25740919200 | 113200 | 113200 | 113200 | 113200 | 42 |
| 368 | 20231208 | 122800 | 25736164800 | 113300 | 113300 | 113400 | 113300 | 563 |
| 369 | 20231208 | 122700 | 25672375400 | 113300 | 113300 | 113400 | 113300 | 232 |
| 370 | 20231208 | 122600 | 25646085200 | 113400 | 113400 | 113500 | 113400 | 228 |
| 371 | 20231208 | 122500 | 25620226900 | 113400 | 113400 | 113500 | 113300 | 243 |
| 372 | 20231208 | 122400 | 25592670400 | 113400 | 113400 | 113500 | 113400 | 33 |
| 373 | 20231208 | 122300 | 25588928000 | 113400 | 113400 | 113500 | 113400 | 60 |
| 374 | 20231208 | 122200 | 25582122900 | 113400 | 113400 | 113500 | 113400 | 812 |
| 375 | 20231208 | 122100 | 25489996700 | 113400 | 113400 | 113400 | 113400 | 50 |
| 376 | 20231208 | 122000 | 25484326700 | 113500 | 113400 | 113500 | 113400 | 417 |
| 377 | 20231208 | 121900 | 25437032100 | 113500 | 113500 | 113500 | 113400 | 101 |
| 378 | 20231208 | 121800 | 25425569100 | 113400 | 113500 | 113500 | 113300 | 84 |
| 379 | 20231208 | 121700 | 25416039400 | 113400 | 113300 | 113400 | 113300 | 878 |
| 380 | 20231208 | 121600 | 25316485600 | 113300 | 113300 | 113400 | 113300 | 94 |
| 381 | 20231208 | 121500 | 25305827100 | 113300 | 113300 | 113400 | 113300 | 56 |
| 382 | 20231208 | 121400 | 25299481700 | 113400 | 113300 | 113400 | 113300 | 211 |
| 383 | 20231208 | 121300 | 25275574500 | 113300 | 113200 | 113300 | 113200 | 125 |
| 384 | 20231208 | 121200 | 25261421400 | 113200 | 113100 | 113200 | 113100 | 450 |
| 385 | 20231208 | 121100 | 25210486600 | 113100 | 113100 | 113200 | 113100 | 238 |
| 386 | 20231208 | 121000 | 25183567300 | 113100 | 113100 | 113200 | 113100 | 99 |
| 387 | 20231208 | 120900 | 25172370300 | 113100 | 113200 | 113200 | 113100 | 23 |
| 388 | 20231208 | 120800 | 25169767800 | 113100 | 113100 | 113100 | 113000 | 192 |
| 389 | 20231208 | 120700 | 25148052800 | 113100 | 113100 | 113100 | 113100 | 363 |
| 390 | 20231208 | 120600 | 25106997500 | 113000 | 113000 | 113100 | 113000 | 651 |
| 391 | 20231208 | 120500 | 25033393200 | 113000 | 113000 | 113100 | 112900 | 351 |
| 392 | 20231208 | 120400 | 24993730500 | 113000 | 113000 | 113100 | 113000 | 99 |
| 393 | 20231208 | 120300 | 24982543300 | 113100 | 113100 | 113100 | 113000 | 73 |
| 394 | 20231208 | 120200 | 24974290500 | 113100 | 113100 | 113100 | 113000 | 368 |
| 395 | 20231208 | 120100 | 24932705100 | 113100 | 113000 | 113100 | 113000 | 73 |
| 396 | 20231208 | 120000 | 24924449200 | 113000 | 113100 | 113100 | 113000 | 119 |
| 397 | 20231208 | 115900 | 24910998900 | 113000 | 113100 | 113100 | 113000 | 286 |
| 398 | 20231208 | 115800 | 24878655000 | 113100 | 113100 | 113100 | 113000 | 69 |
| 399 | 20231208 | 115700 | 24870851700 | 113100 | 113200 | 113200 | 113000 | 520 |
| 400 | 20231208 | 115600 | 24812046600 | 113200 | 113100 | 113200 | 113100 | 77 |
| 401 | 20231208 | 115500 | 24803332300 | 113100 | 113000 | 113200 | 113000 | 437 |
| 402 | 20231208 | 115400 | 24753930300 | 113000 | 113000 | 113100 | 113000 | 301 |
| 403 | 20231208 | 115300 | 24719909200 | 113100 | 113000 | 113100 | 113000 | 164 |
| 404 | 20231208 | 115200 | 24701374800 | 113000 | 113000 | 113100 | 113000 | 523 |
| 405 | 20231208 | 115100 | 24642256100 | 113000 | 113000 | 113100 | 113000 | 839 |
| 406 | 20231208 | 115000 | 24547441000 | 113000 | 113100 | 113100 | 113000 | 246 |
| 407 | 20231208 | 114900 | 24519622400 | 113100 | 113100 | 113200 | 113100 | 205 |
| 408 | 20231208 | 114800 | 24496436700 | 113200 | 113200 | 113200 | 113100 | 336 |
| 409 | 20231208 | 114700 | 24458427200 | 113200 | 113100 | 113200 | 113100 | 268 |
| 410 | 20231208 | 114600 | 24428112800 | 113200 | 113200 | 113200 | 113100 | 256 |
| 411 | 20231208 | 114500 | 24399150200 | 113200 | 113300 | 113300 | 113200 | 41 |
| 412 | 20231208 | 114400 | 24394507500 | 113200 | 113200 | 113300 | 113200 | 73 |
| 413 | 20231208 | 114300 | 24386242500 | 113300 | 113300 | 113300 | 113200 | 594 |
| 414 | 20231208 | 114200 | 24318997600 | 113200 | 113400 | 113400 | 113200 | 211 |
| 415 | 20231208 | 114100 | 24295093600 | 113300 | 113300 | 113400 | 113300 | 270 |
| 416 | 20231208 | 114000 | 24264500500 | 113400 | 113500 | 113500 | 113300 | 53 |
| 417 | 20231208 | 113900 | 24258487700 | 113400 | 113400 | 113500 | 113400 | 668 |
| 418 | 20231208 | 113800 | 24182700000 | 113400 | 113500 | 113500 | 113400 | 121 |
| 419 | 20231208 | 113700 | 24168978400 | 113500 | 113400 | 113500 | 113400 | 66 |
| 420 | 20231208 | 113600 | 24161492700 | 113400 | 113400 | 113500 | 113400 | 66 |
| 421 | 20231208 | 113500 | 24154007000 | 113400 | 113400 | 113500 | 113300 | 237 |
| 422 | 20231208 | 113400 | 24127130700 | 113400 | 113300 | 113500 | 113300 | 608 |
| 423 | 20231208 | 113300 | 24058218400 | 113300 | 113400 | 113400 | 113300 | 318 |
| 424 | 20231208 | 113200 | 24022158800 | 113300 | 113500 | 113600 | 113300 | 281 |
| 425 | 20231208 | 113100 | 23990289300 | 113500 | 113500 | 113600 | 113500 | 331 |
| 426 | 20231208 | 113000 | 23952718800 | 113600 | 113600 | 113600 | 113500 | 237 |
| 427 | 20231208 | 112900 | 23925810100 | 113600 | 113500 | 113600 | 113500 | 165 |
| 428 | 20231208 | 112800 | 23907071500 | 113500 | 113600 | 113700 | 113500 | 230 |
| 429 | 20231208 | 112700 | 23880948600 | 113700 | 113900 | 113900 | 113700 | 255 |
| 430 | 20231208 | 112600 | 23851935300 | 113900 | 113800 | 113900 | 113800 | 457 |
| 431 | 20231208 | 112500 | 23799887800 | 113900 | 113800 | 113900 | 113700 | 468 |
| 432 | 20231208 | 112400 | 23746609700 | 113800 | 113700 | 113800 | 113700 | 1079 |
| 433 | 20231208 | 112300 | 23623828500 | 113700 | 113600 | 113800 | 113600 | 2099 |
| 434 | 20231208 | 112200 | 23385112100 | 113700 | 113500 | 113700 | 113500 | 932 |
| 435 | 20231208 | 112100 | 23279237300 | 113500 | 113400 | 113600 | 113400 | 61 |
| 436 | 20231208 | 112000 | 23272312500 | 113500 | 113200 | 113600 | 113200 | 656 |
| 437 | 20231208 | 111900 | 23197894200 | 113300 | 113200 | 113300 | 113100 | 117 |
| 438 | 20231208 | 111800 | 23184643400 | 113200 | 113300 | 113400 | 113100 | 240 |
| 439 | 20231208 | 111700 | 23157471400 | 113300 | 113400 | 113400 | 113300 | 176 |
| 440 | 20231208 | 111600 | 23137528400 | 113400 | 113300 | 113400 | 113300 | 150 |
| 441 | 20231208 | 111500 | 23120526300 | 113200 | 113400 | 113500 | 113200 | 385 |
| 442 | 20231208 | 111400 | 23076885200 | 113600 | 113500 | 113600 | 113500 | 725 |
| 443 | 20231208 | 111300 | 22994580800 | 113600 | 113400 | 113600 | 113400 | 247 |
| 444 | 20231208 | 111200 | 22966550500 | 113500 | 113600 | 113700 | 113500 | 1395 |
| 445 | 20231208 | 111100 | 22808117900 | 113600 | 113400 | 113600 | 113400 | 757 |
| 446 | 20231208 | 111000 | 22722189400 | 113400 | 113100 | 113400 | 113100 | 3380 |
| 447 | 20231208 | 110900 | 22339540700 | 113100 | 113200 | 113200 | 113100 | 285 |
| 448 | 20231208 | 110800 | 22307287900 | 113200 | 113100 | 113200 | 113100 | 253 |
| 449 | 20231208 | 110700 | 22278654000 | 113100 | 112900 | 113100 | 112900 | 381 |
| 450 | 20231208 | 110600 | 22235568100 | 113100 | 113000 | 113100 | 112900 | 1049 |
| 451 | 20231208 | 110500 | 22117001900 | 112900 | 112900 | 113000 | 112900 | 201 |
| 452 | 20231208 | 110400 | 22094303200 | 113000 | 112900 | 113000 | 112900 | 291 |
| 453 | 20231208 | 110300 | 22061420600 | 113000 | 112900 | 113000 | 112900 | 417 |
| 454 | 20231208 | 110200 | 22014323100 | 113000 | 112900 | 113000 | 112900 | 626 |
| 455 | 20231208 | 110100 | 21943585400 | 112900 | 112800 | 112900 | 112800 | 611 |
| 456 | 20231208 | 110000 | 21874617100 | 112800 | 112900 | 112900 | 112800 | 139 |
| 457 | 20231208 | 105900 | 21858924700 | 112800 | 112900 | 112900 | 112800 | 226 |
| 458 | 20231208 | 105800 | 21833410600 | 112900 | 112900 | 112900 | 112800 | 145 |
| 459 | 20231208 | 105700 | 21817044400 | 112800 | 112800 | 112900 | 112800 | 258 |
| 460 | 20231208 | 105600 | 21787920400 | 112800 | 112800 | 112900 | 112700 | 635 |
| 461 | 20231208 | 105500 | 21716320000 | 112800 | 112700 | 112900 | 112700 | 151 |
| 462 | 20231208 | 105400 | 21699300500 | 112700 | 112600 | 112800 | 112600 | 705 |
| 463 | 20231208 | 105300 | 21619816100 | 112600 | 112700 | 112700 | 112600 | 588 |
| 464 | 20231208 | 105200 | 21553601400 | 112600 | 112600 | 112700 | 112500 | 279 |
| 465 | 20231208 | 105100 | 21522169400 | 112700 | 112600 | 112700 | 112500 | 345 |
| 466 | 20231208 | 105000 | 21483310000 | 112600 | 112600 | 112700 | 112500 | 1007 |
| 467 | 20231208 | 104900 | 21369918900 | 112600 | 112600 | 112700 | 112600 | 186 |
| 468 | 20231208 | 104800 | 21348974800 | 112600 | 112600 | 112700 | 112600 | 240 |
| 469 | 20231208 | 104700 | 21321947800 | 112600 | 112600 | 112700 | 112500 | 480 |
| 470 | 20231208 | 104600 | 21267899100 | 112700 | 112700 | 112700 | 112600 | 299 |
| 471 | 20231208 | 104500 | 21234215500 | 112600 | 112600 | 112700 | 112600 | 426 |
| 472 | 20231208 | 104400 | 21186238500 | 112600 | 112500 | 112700 | 112500 | 448 |
| 473 | 20231208 | 104300 | 21135801100 | 112500 | 112800 | 112800 | 112500 | 2790 |
| 474 | 20231208 | 104200 | 20821710100 | 112700 | 112700 | 112800 | 112700 | 652 |
| 475 | 20231208 | 104100 | 20748228600 | 112700 | 112700 | 112800 | 112700 | 212 |
| 476 | 20231208 | 104000 | 20724335800 | 112700 | 112700 | 112800 | 112600 | 639 |
| 477 | 20231208 | 103900 | 20652320500 | 112700 | 112700 | 112800 | 112700 | 711 |
| 478 | 20231208 | 103800 | 20572183500 | 112700 | 112700 | 112800 | 112700 | 32 |
| 479 | 20231208 | 103700 | 20568574800 | 112700 | 112800 | 112800 | 112700 | 286 |
| 480 | 20231208 | 103600 | 20536331900 | 112700 | 112700 | 112800 | 112700 | 297 |
| 481 | 20231208 | 103500 | 20502855900 | 112700 | 112700 | 112800 | 112700 | 422 |
| 482 | 20231208 | 103400 | 20455296100 | 112700 | 112800 | 112800 | 112600 | 1939 |
| 483 | 20231208 | 103300 | 20236764500 | 112900 | 112800 | 112900 | 112700 | 211 |
| 484 | 20231208 | 103200 | 20212963700 | 112800 | 112700 | 112900 | 112700 | 292 |
| 485 | 20231208 | 103100 | 20180033700 | 112700 | 112700 | 112800 | 112700 | 1904 |
| 486 | 20231208 | 103000 | 19965266900 | 112700 | 112700 | 112800 | 112700 | 247 |
| 487 | 20231208 | 102900 | 19937424900 | 112700 | 112700 | 112800 | 112700 | 219 |
| 488 | 20231208 | 102800 | 19912743400 | 112700 | 112700 | 112800 | 112700 | 318 |
| 489 | 20231208 | 102700 | 19876901100 | 112700 | 112700 | 112800 | 112700 | 232 |
| 490 | 20231208 | 102600 | 19850751300 | 112700 | 112800 | 112800 | 112700 | 495 |
| 491 | 20231208 | 102500 | 19794936200 | 112800 | 112800 | 112800 | 112700 | 295 |
| 492 | 20231208 | 102400 | 19761680400 | 112800 | 112700 | 112800 | 112700 | 312 |
| 493 | 20231208 | 102300 | 19726505300 | 112700 | 112700 | 112800 | 112700 | 372 |
| 494 | 20231208 | 102200 | 19684573800 | 112700 | 112600 | 112800 | 112600 | 627 |
| 495 | 20231208 | 102100 | 19613911400 | 112600 | 112800 | 112800 | 112600 | 325 |
| 496 | 20231208 | 102000 | 19577290500 | 112700 | 112800 | 112800 | 112700 | 2347 |
| 497 | 20231208 | 101900 | 19312754700 | 112800 | 112700 | 112800 | 112700 | 428 |
| 498 | 20231208 | 101800 | 19264494800 | 112700 | 112800 | 112900 | 112700 | 697 |
| 499 | 20231208 | 101700 | 19185874600 | 112800 | 112700 | 112800 | 112700 | 669 |
| 500 | 20231208 | 101600 | 19110424600 | 112700 | 112700 | 112800 | 112700 | 684 |
| 501 | 20231208 | 101500 | 19033328500 | 112700 | 112700 | 112800 | 112700 | 351 |
| 502 | 20231208 | 101400 | 18993768000 | 112800 | 112800 | 112800 | 112600 | 1729 |
| 503 | 20231208 | 101300 | 18798927300 | 112800 | 112800 | 113000 | 112700 | 467 |
| 504 | 20231208 | 101200 | 18746278300 | 112900 | 112700 | 112900 | 112600 | 1633 |
| 505 | 20231208 | 101100 | 18562216900 | 112700 | 112700 | 112800 | 112700 | 310 |
| 506 | 20231208 | 101000 | 18527276900 | 112700 | 112700 | 112800 | 112600 | 1498 |
| 507 | 20231208 | 100900 | 18358469900 | 112700 | 112800 | 112800 | 112700 | 759 |
| 508 | 20231208 | 100800 | 18272901600 | 112800 | 112900 | 112900 | 112700 | 971 |
| 509 | 20231208 | 100700 | 18163392000 | 112800 | 113000 | 113000 | 112800 | 1296 |
| 510 | 20231208 | 100600 | 18017081400 | 113000 | 112800 | 113000 | 112800 | 603 |
| 511 | 20231208 | 100500 | 17948964000 | 112800 | 112800 | 113000 | 112700 | 1833 |
| 512 | 20231208 | 100400 | 17742207800 | 112800 | 112800 | 112800 | 112600 | 1405 |
| 513 | 20231208 | 100300 | 17583874500 | 112700 | 112700 | 112800 | 112600 | 577 |
| 514 | 20231208 | 100200 | 17518842000 | 112800 | 112600 | 112800 | 112600 | 1414 |
| 515 | 20231208 | 100100 | 17359481600 | 112600 | 112700 | 112800 | 112600 | 2391 |
| 516 | 20231208 | 100000 | 17090118500 | 112600 | 112800 | 112900 | 112600 | 2149 |
| 517 | 20231208 | 095900 | 16847828900 | 112900 | 113000 | 113000 | 112800 | 3358 |
| 518 | 20231208 | 095800 | 16468820300 | 113000 | 113100 | 113100 | 112900 | 1286 |
| 519 | 20231208 | 095700 | 16323522200 | 113200 | 113300 | 113300 | 113000 | 2622 |
| 520 | 20231208 | 095600 | 16027073200 | 113200 | 113200 | 113300 | 113100 | 1510 |
| 521 | 20231208 | 095500 | 15856209200 | 113200 | 113500 | 113500 | 113200 | 1684 |
| 522 | 20231208 | 095400 | 15665264700 | 113400 | 113200 | 113400 | 113200 | 771 |
| 523 | 20231208 | 095300 | 15577872000 | 113300 | 113200 | 113400 | 113100 | 835 |
| 524 | 20231208 | 095200 | 15483335100 | 113100 | 113200 | 113300 | 113000 | 1337 |
| 525 | 20231208 | 095100 | 15332101600 | 113300 | 113100 | 113300 | 113100 | 275 |
| 526 | 20231208 | 095000 | 15300983800 | 113100 | 113300 | 113300 | 113100 | 1376 |
| 527 | 20231208 | 094900 | 15145322000 | 113300 | 113300 | 113300 | 113100 | 796 |
| 528 | 20231208 | 094800 | 15055216300 | 113300 | 113200 | 113400 | 113100 | 3019 |
| 529 | 20231208 | 094700 | 14713252600 | 113200 | 113200 | 113300 | 113200 | 836 |
| 530 | 20231208 | 094600 | 14618611400 | 113200 | 113400 | 113500 | 113200 | 672 |
| 531 | 20231208 | 094500 | 14542478000 | 113300 | 113500 | 113600 | 113300 | 617 |
| 532 | 20231208 | 094400 | 14472479400 | 113500 | 113200 | 113600 | 113200 | 587 |
| 533 | 20231208 | 094300 | 14405898100 | 113200 | 113200 | 113400 | 113100 | 736 |
| 534 | 20231208 | 094200 | 14322605500 | 113200 | 113400 | 113600 | 113100 | 1791 |
| 535 | 20231208 | 094100 | 14119754200 | 113300 | 113700 | 113700 | 113300 | 984 |
| 536 | 20231208 | 094000 | 14008037900 | 113700 | 113900 | 113900 | 113600 | 453 |
| 537 | 20231208 | 093900 | 13956492800 | 113900 | 114100 | 114100 | 113900 | 1920 |
| 538 | 20231208 | 093800 | 13737632900 | 114100 | 114100 | 114200 | 114000 | 1021 |
| 539 | 20231208 | 093700 | 13621178100 | 114100 | 114100 | 114200 | 114100 | 953 |
| 540 | 20231208 | 093600 | 13512410400 | 114100 | 114000 | 114100 | 114000 | 806 |
| 541 | 20231208 | 093500 | 13420468200 | 114100 | 113800 | 114200 | 113700 | 2560 |
| 542 | 20231208 | 093400 | 13128586600 | 113900 | 113800 | 113900 | 113600 | 1139 |
| 543 | 20231208 | 093300 | 12999019600 | 113700 | 113400 | 113800 | 113400 | 1093 |
| 544 | 20231208 | 093200 | 12874816200 | 113400 | 113200 | 113400 | 113100 | 1467 |
| 545 | 20231208 | 093100 | 12708654600 | 113300 | 113500 | 113500 | 113100 | 630 |
| 546 | 20231208 | 093000 | 12637299100 | 113400 | 113500 | 113600 | 113300 | 324 |
| 547 | 20231208 | 092900 | 12600549500 | 113600 | 113500 | 113600 | 113100 | 1023 |
| 548 | 20231208 | 092800 | 12484493500 | 113500 | 113400 | 113500 | 113400 | 357 |
| 549 | 20231208 | 092700 | 12443994500 | 113500 | 113800 | 113800 | 113400 | 612 |
| 550 | 20231208 | 092600 | 12374498900 | 113700 | 113600 | 113800 | 113600 | 784 |
| 551 | 20231208 | 092500 | 12285354500 | 113600 | 113500 | 113600 | 113400 | 883 |
| 552 | 20231208 | 092400 | 12185158500 | 113500 | 113300 | 113500 | 113300 | 1134 |
| 553 | 20231208 | 092300 | 12056553500 | 113100 | 113000 | 113300 | 113000 | 1351 |
| 554 | 20231208 | 092200 | 11903701400 | 113100 | 113100 | 113100 | 112900 | 1139 |
| 555 | 20231208 | 092100 | 11775031500 | 113000 | 113100 | 113200 | 112900 | 2831 |
| 556 | 20231208 | 092000 | 11454934800 | 113000 | 113000 | 113100 | 113000 | 950 |
| 557 | 20231208 | 091900 | 11347574000 | 113100 | 113200 | 113400 | 112800 | 3610 |
| 558 | 20231208 | 091800 | 10939662800 | 113200 | 113200 | 113400 | 112800 | 6346 |
| 559 | 20231208 | 091700 | 10222424500 | 113200 | 113200 | 113200 | 113000 | 2931 |
| 560 | 20231208 | 091600 | 9890875400 | 113100 | 113500 | 113800 | 113100 | 5036 |
| 561 | 20231208 | 091500 | 9320394600 | 113800 | 113700 | 113900 | 113500 | 1344 |
| 562 | 20231208 | 091400 | 9167601900 | 113700 | 114000 | 114000 | 113700 | 1150 |
| 563 | 20231208 | 091300 | 9036565300 | 114000 | 113500 | 114000 | 113400 | 1842 |
| 564 | 20231208 | 091200 | 8827126200 | 113500 | 113500 | 113600 | 113400 | 1041 |
| 565 | 20231208 | 091100 | 8709013000 | 113400 | 113400 | 113500 | 113300 | 1249 |
| 566 | 20231208 | 091000 | 8567394000 | 113300 | 113100 | 113500 | 113100 | 2770 |
| 567 | 20231208 | 090900 | 8253593400 | 113200 | 113200 | 113400 | 113000 | 4526 |
| 568 | 20231208 | 090800 | 7741618300 | 113300 | 114200 | 114200 | 113100 | 6562 |
| 569 | 20231208 | 090700 | 6996015600 | 114300 | 114400 | 114500 | 114200 | 2558 |
| 570 | 20231208 | 090600 | 6703545500 | 114300 | 114900 | 115000 | 114300 | 4755 |
| 571 | 20231208 | 090500 | 6157859600 | 114900 | 114800 | 115000 | 114700 | 9410 |
| 572 | 20231208 | 090400 | 5076393300 | 114800 | 113900 | 114900 | 113500 | 11466 |
| 573 | 20231208 | 090300 | 3764280800 | 113900 | 114500 | 114500 | 113600 | 6245 |
| 574 | 20231208 | 090200 | 3051461500 | 114400 | 113900 | 114500 | 113800 | 11106 |
| 575 | 20231208 | 090100 | 1782354300 | 113800 | 113700 | 114000 | 113700 | 5582 |
| 576 | 20231208 | 090000 | 1146910500 | 113700 | 113400 | 113900 | 113300 | 10071 |