34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 183400 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 11375 |
| 3 | 20231204 | 183300 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 4 | 20231204 | 183200 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 5 | 20231204 | 183100 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 6 | 20231204 | 183000 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 7 | 20231204 | 182900 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 8 | 20231204 | 182800 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 9 | 20231204 | 182700 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 10 | 20231204 | 182600 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 11 | 20231204 | 182500 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 12 | 20231204 | 182400 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 13 | 20231204 | 182300 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 14 | 20231204 | 182200 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 15 | 20231204 | 182100 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 16 | 20231204 | 182000 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 17 | 20231204 | 181900 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 18 | 20231204 | 181800 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 19 | 20231204 | 181700 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 20 | 20231204 | 181600 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 21 | 20231204 | 181500 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 22 | 20231204 | 181400 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 23 | 20231204 | 181300 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 24 | 20231204 | 181200 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 25 | 20231204 | 181100 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 26 | 20231204 | 181000 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 27 | 20231204 | 180900 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 28 | 20231204 | 180800 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 29 | 20231204 | 180700 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 30 | 20231204 | 180600 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 31 | 20231204 | 180500 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 32 | 20231204 | 180400 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 11375 |
| 33 | 20231204 | 180300 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 34 | 20231204 | 180200 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 35 | 20231204 | 180100 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 36 | 20231204 | 180000 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 37 | 20231204 | 175900 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 38 | 20231204 | 175800 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 39 | 20231204 | 175700 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 40 | 20231204 | 175600 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 41 | 20231204 | 175500 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 42 | 20231204 | 175400 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 43 | 20231204 | 175300 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 44 | 20231204 | 175200 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 45 | 20231204 | 175100 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 46 | 20231204 | 175000 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 47 | 20231204 | 174900 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 48 | 20231204 | 174800 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 49 | 20231204 | 174700 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 50 | 20231204 | 174600 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 51 | 20231204 | 174500 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 52 | 20231204 | 174400 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 53 | 20231204 | 174300 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 54 | 20231204 | 174200 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 55 | 20231204 | 174100 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 56 | 20231204 | 174000 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 57 | 20231204 | 173900 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 58 | 20231204 | 173800 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 59 | 20231204 | 173700 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 60 | 20231204 | 173600 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 61 | 20231204 | 173500 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 62 | 20231204 | 173400 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 11375 |
| 63 | 20231204 | 173300 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 64 | 20231204 | 173200 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 65 | 20231204 | 173100 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 66 | 20231204 | 173000 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 67 | 20231204 | 172900 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 68 | 20231204 | 172800 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 69 | 20231204 | 172700 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 70 | 20231204 | 172600 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 71 | 20231204 | 172500 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 72 | 20231204 | 172400 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 73 | 20231204 | 172300 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 74 | 20231204 | 172200 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 75 | 20231204 | 172100 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 76 | 20231204 | 172000 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 77 | 20231204 | 171900 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 78 | 20231204 | 171800 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 79 | 20231204 | 171700 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 80 | 20231204 | 171600 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 81 | 20231204 | 171500 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 82 | 20231204 | 171400 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 83 | 20231204 | 171300 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 84 | 20231204 | 171200 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 85 | 20231204 | 171100 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 86 | 20231204 | 171000 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 87 | 20231204 | 170900 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 88 | 20231204 | 170800 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 89 | 20231204 | 170700 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 90 | 20231204 | 170600 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 91 | 20231204 | 170500 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 92 | 20231204 | 170400 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 11375 |
| 93 | 20231204 | 170300 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 94 | 20231204 | 170200 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 95 | 20231204 | 170100 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 96 | 20231204 | 170000 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 97 | 20231204 | 165900 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 98 | 20231204 | 165800 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 99 | 20231204 | 165700 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 100 | 20231204 | 165600 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 101 | 20231204 | 165500 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 102 | 20231204 | 165400 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 103 | 20231204 | 165300 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 104 | 20231204 | 165200 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 105 | 20231204 | 165100 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 106 | 20231204 | 165000 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 107 | 20231204 | 164900 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 108 | 20231204 | 164800 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 109 | 20231204 | 164700 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 110 | 20231204 | 164600 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 111 | 20231204 | 164500 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 112 | 20231204 | 164400 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 113 | 20231204 | 164300 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 114 | 20231204 | 164200 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 115 | 20231204 | 164100 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 116 | 20231204 | 164000 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 117 | 20231204 | 163900 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 118 | 20231204 | 163800 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 119 | 20231204 | 163700 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 120 | 20231204 | 163600 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 121 | 20231204 | 163500 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 122 | 20231204 | 163400 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 11375 |
| 123 | 20231204 | 163300 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 124 | 20231204 | 163200 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 125 | 20231204 | 163100 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 126 | 20231204 | 163000 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 127 | 20231204 | 162900 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 128 | 20231204 | 162800 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 129 | 20231204 | 162700 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 130 | 20231204 | 162600 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 131 | 20231204 | 162500 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 132 | 20231204 | 162400 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 133 | 20231204 | 162300 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 134 | 20231204 | 162200 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 135 | 20231204 | 162100 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 136 | 20231204 | 162000 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 137 | 20231204 | 161900 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 138 | 20231204 | 161800 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 139 | 20231204 | 161700 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 140 | 20231204 | 161600 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 141 | 20231204 | 161500 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 142 | 20231204 | 161400 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 143 | 20231204 | 161300 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 144 | 20231204 | 161200 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 145 | 20231204 | 161100 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 146 | 20231204 | 161000 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 147 | 20231204 | 160900 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 148 | 20231204 | 160800 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 149 | 20231204 | 160700 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 150 | 20231204 | 160600 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 151 | 20231204 | 160500 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 152 | 20231204 | 160400 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 11375 |
| 153 | 20231204 | 160300 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 154 | 20231204 | 160200 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 155 | 20231204 | 160100 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 156 | 20231204 | 160000 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 157 | 20231204 | 155900 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 158 | 20231204 | 155800 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 159 | 20231204 | 155700 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 160 | 20231204 | 155600 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 161 | 20231204 | 155500 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 162 | 20231204 | 155400 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 163 | 20231204 | 155300 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 164 | 20231204 | 155200 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 165 | 20231204 | 155100 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 166 | 20231204 | 155000 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 167 | 20231204 | 154900 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 168 | 20231204 | 154800 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 169 | 20231204 | 154700 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 170 | 20231204 | 154600 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 171 | 20231204 | 154500 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 172 | 20231204 | 154400 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 173 | 20231204 | 154300 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 174 | 20231204 | 154200 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 175 | 20231204 | 154100 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 176 | 20231204 | 154000 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 177 | 20231204 | 153900 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 178 | 20231204 | 153800 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 179 | 20231204 | 153700 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 180 | 20231204 | 153600 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 181 | 20231204 | 153500 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 182 | 20231204 | 153400 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 11375 |
| 183 | 20231204 | 153300 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 184 | 20231204 | 153200 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 185 | 20231204 | 153100 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 0 |
| 186 | 20231204 | 153000 | 122004408800 | 116900 | 116900 | 116900 | 116900 | 11375 |
| 187 | 20231204 | 152900 | 120674671300 | 116900 | 116900 | 116900 | 116900 | 0 |
| 188 | 20231204 | 152800 | 120674671300 | 116900 | 116900 | 116900 | 116900 | 0 |
| 189 | 20231204 | 152700 | 120674671300 | 116900 | 116900 | 116900 | 116900 | 0 |
| 190 | 20231204 | 152600 | 120674671300 | 116900 | 116900 | 116900 | 116900 | 0 |
| 191 | 20231204 | 152500 | 120674671300 | 116900 | 116900 | 116900 | 116900 | 0 |
| 192 | 20231204 | 152400 | 120674671300 | 116900 | 116900 | 116900 | 116900 | 0 |
| 193 | 20231204 | 152300 | 120674671300 | 116900 | 116900 | 116900 | 116900 | 0 |
| 194 | 20231204 | 152200 | 120674671300 | 116900 | 116900 | 116900 | 116900 | 0 |
| 195 | 20231204 | 152100 | 120674671300 | 116900 | 116900 | 116900 | 116900 | 0 |
| 196 | 20231204 | 152000 | 120674671300 | 116900 | 116900 | 116900 | 116900 | 0 |
| 197 | 20231204 | 151900 | 120674671300 | 116900 | 116900 | 117000 | 116800 | 2295 |
| 198 | 20231204 | 151800 | 120406451700 | 116900 | 116900 | 116900 | 116800 | 2134 |
| 199 | 20231204 | 151700 | 120157055400 | 116900 | 117000 | 117000 | 116800 | 766 |
| 200 | 20231204 | 151600 | 120067482300 | 117000 | 116900 | 117000 | 116800 | 2180 |
| 201 | 20231204 | 151500 | 119812735900 | 116800 | 117200 | 117300 | 116800 | 3562 |
| 202 | 20231204 | 151400 | 119395768200 | 117300 | 117200 | 117300 | 117100 | 539 |
| 203 | 20231204 | 151300 | 119332588900 | 117200 | 117200 | 117300 | 117100 | 1527 |
| 204 | 20231204 | 151200 | 119153651000 | 117300 | 117200 | 117300 | 117100 | 2478 |
| 205 | 20231204 | 151100 | 118863270000 | 117100 | 117200 | 117200 | 117100 | 1063 |
| 206 | 20231204 | 151000 | 118738775700 | 117200 | 117200 | 117200 | 117100 | 876 |
| 207 | 20231204 | 150900 | 118636188900 | 117100 | 117100 | 117200 | 117000 | 581 |
| 208 | 20231204 | 150800 | 118568151800 | 117200 | 117100 | 117200 | 117000 | 830 |
| 209 | 20231204 | 150700 | 118470972200 | 117100 | 117100 | 117200 | 117000 | 1114 |
| 210 | 20231204 | 150600 | 118340502000 | 117200 | 117200 | 117200 | 117100 | 1665 |
| 211 | 20231204 | 150500 | 118145434200 | 117100 | 117100 | 117200 | 117100 | 909 |
| 212 | 20231204 | 150400 | 118038916000 | 117100 | 117100 | 117100 | 117000 | 687 |
| 213 | 20231204 | 150300 | 117958498500 | 117100 | 117000 | 117100 | 116800 | 955 |
| 214 | 20231204 | 150200 | 117846733000 | 117000 | 117200 | 117200 | 116800 | 1308 |
| 215 | 20231204 | 150100 | 117693705900 | 117300 | 117200 | 117300 | 117000 | 356 |
| 216 | 20231204 | 150000 | 117651999800 | 117200 | 117300 | 117400 | 117000 | 2128 |
| 217 | 20231204 | 145900 | 117402585200 | 117200 | 117300 | 117400 | 117100 | 1361 |
| 218 | 20231204 | 145800 | 117243056400 | 117200 | 116800 | 117300 | 116800 | 4125 |
| 219 | 20231204 | 145700 | 116760262400 | 116800 | 116700 | 116900 | 116700 | 2138 |
| 220 | 20231204 | 145600 | 116510550600 | 116800 | 116700 | 116800 | 116700 | 1338 |
| 221 | 20231204 | 145500 | 116354398300 | 116700 | 116700 | 116800 | 116700 | 967 |
| 222 | 20231204 | 145400 | 116241503200 | 116800 | 116700 | 116800 | 116700 | 260 |
| 223 | 20231204 | 145300 | 116211155200 | 116800 | 116900 | 116900 | 116700 | 306 |
| 224 | 20231204 | 145200 | 116175420700 | 116800 | 116800 | 116900 | 116800 | 484 |
| 225 | 20231204 | 145100 | 116118878900 | 116800 | 116900 | 116900 | 116800 | 482 |
| 226 | 20231204 | 145000 | 116062562900 | 116900 | 116700 | 116900 | 116700 | 501 |
| 227 | 20231204 | 144900 | 116004045400 | 116800 | 116600 | 116800 | 116600 | 602 |
| 228 | 20231204 | 144800 | 115933805100 | 116700 | 116700 | 116800 | 116600 | 1377 |
| 229 | 20231204 | 144700 | 115773172600 | 116700 | 116600 | 116700 | 116600 | 677 |
| 230 | 20231204 | 144600 | 115694210500 | 116600 | 116600 | 116700 | 116500 | 566 |
| 231 | 20231204 | 144500 | 115628212400 | 116500 | 116600 | 116700 | 116500 | 655 |
| 232 | 20231204 | 144400 | 115551831500 | 116600 | 116600 | 116700 | 116500 | 1815 |
| 233 | 20231204 | 144300 | 115340220000 | 116700 | 116700 | 116700 | 116600 | 643 |
| 234 | 20231204 | 144200 | 115265212400 | 116700 | 116800 | 116900 | 116600 | 1271 |
| 235 | 20231204 | 144100 | 115116884200 | 116700 | 117000 | 117000 | 116700 | 2328 |
| 236 | 20231204 | 144000 | 114844838400 | 116900 | 117000 | 117000 | 116900 | 545 |
| 237 | 20231204 | 143900 | 114781095800 | 117000 | 117000 | 117100 | 116900 | 309 |
| 238 | 20231204 | 143800 | 114744944700 | 117000 | 117000 | 117100 | 116900 | 627 |
| 239 | 20231204 | 143700 | 114671630700 | 117000 | 117000 | 117100 | 116900 | 348 |
| 240 | 20231204 | 143600 | 114630911600 | 117000 | 116900 | 117100 | 116900 | 1092 |
| 241 | 20231204 | 143500 | 114503151700 | 117000 | 116900 | 117000 | 116800 | 1159 |
| 242 | 20231204 | 143400 | 114367676500 | 116900 | 117000 | 117000 | 116800 | 501 |
| 243 | 20231204 | 143300 | 114309098900 | 117000 | 117100 | 117100 | 116800 | 2357 |
| 244 | 20231204 | 143200 | 114033425900 | 117100 | 117100 | 117100 | 117000 | 434 |
| 245 | 20231204 | 143100 | 113982629100 | 117100 | 117000 | 117100 | 117000 | 547 |
| 246 | 20231204 | 143000 | 113918615900 | 117100 | 117100 | 117300 | 117000 | 436 |
| 247 | 20231204 | 142900 | 113867552800 | 117200 | 117400 | 117400 | 117000 | 1962 |
| 248 | 20231204 | 142800 | 113637538200 | 117200 | 117500 | 117600 | 117100 | 3101 |
| 249 | 20231204 | 142700 | 113273658900 | 117600 | 117700 | 117700 | 117500 | 1632 |
| 250 | 20231204 | 142600 | 113081763900 | 117700 | 117600 | 117700 | 117500 | 1459 |
| 251 | 20231204 | 142500 | 112910133900 | 117600 | 117500 | 117600 | 117300 | 1471 |
| 252 | 20231204 | 142400 | 112737324800 | 117400 | 117400 | 117400 | 117300 | 519 |
| 253 | 20231204 | 142300 | 112676400400 | 117400 | 117300 | 117400 | 117200 | 306 |
| 254 | 20231204 | 142200 | 112640501500 | 117300 | 117200 | 117400 | 117100 | 1130 |
| 255 | 20231204 | 142100 | 112507984400 | 117200 | 117100 | 117200 | 117100 | 834 |
| 256 | 20231204 | 142000 | 112410278500 | 117100 | 117100 | 117200 | 117000 | 501 |
| 257 | 20231204 | 141900 | 112351595100 | 117100 | 117000 | 117100 | 117000 | 656 |
| 258 | 20231204 | 141800 | 112274785600 | 117100 | 117100 | 117100 | 117000 | 336 |
| 259 | 20231204 | 141700 | 112235454300 | 117100 | 117000 | 117100 | 117000 | 202 |
| 260 | 20231204 | 141600 | 112211812600 | 117000 | 117000 | 117100 | 116900 | 432 |
| 261 | 20231204 | 141500 | 112161265500 | 117100 | 117000 | 117100 | 117000 | 1471 |
| 262 | 20231204 | 141400 | 111989137900 | 117000 | 117000 | 117000 | 116800 | 622 |
| 263 | 20231204 | 141300 | 111916405600 | 116900 | 116900 | 117000 | 116800 | 593 |
| 264 | 20231204 | 141200 | 111847077600 | 116800 | 116900 | 116900 | 116800 | 5556 |
| 265 | 20231204 | 141100 | 111198077400 | 116900 | 116900 | 116900 | 116800 | 979 |
| 266 | 20231204 | 141000 | 111083668600 | 116800 | 116900 | 116900 | 116800 | 413 |
| 267 | 20231204 | 140900 | 111035415100 | 116900 | 116900 | 116900 | 116800 | 231 |
| 268 | 20231204 | 140800 | 111008423300 | 116900 | 116800 | 116900 | 116800 | 178 |
| 269 | 20231204 | 140700 | 110987625100 | 116800 | 116800 | 116800 | 116700 | 730 |
| 270 | 20231204 | 140600 | 110902415100 | 116800 | 116700 | 116800 | 116700 | 384 |
| 271 | 20231204 | 140500 | 110857593400 | 116800 | 116700 | 116800 | 116600 | 244 |
| 272 | 20231204 | 140400 | 110829113800 | 116700 | 117100 | 117200 | 116600 | 3038 |
| 273 | 20231204 | 140300 | 110473998000 | 117100 | 117100 | 117200 | 117000 | 360 |
| 274 | 20231204 | 140200 | 110431833100 | 117100 | 117000 | 117200 | 117000 | 356 |
| 275 | 20231204 | 140100 | 110390145900 | 117100 | 117000 | 117100 | 116800 | 650 |
| 276 | 20231204 | 140000 | 110314083300 | 117000 | 117000 | 117200 | 116800 | 2718 |
| 277 | 20231204 | 135900 | 109996106600 | 117100 | 117200 | 117300 | 117100 | 1235 |
| 278 | 20231204 | 135800 | 109851434000 | 117200 | 117200 | 117300 | 117100 | 579 |
| 279 | 20231204 | 135700 | 109783593900 | 117300 | 117200 | 117300 | 117100 | 1198 |
| 280 | 20231204 | 135600 | 109643228700 | 117200 | 117300 | 117300 | 117100 | 1065 |
| 281 | 20231204 | 135500 | 109518445600 | 117300 | 117300 | 117300 | 117200 | 543 |
| 282 | 20231204 | 135400 | 109454793100 | 117300 | 117300 | 117300 | 117100 | 724 |
| 283 | 20231204 | 135300 | 109369923800 | 117200 | 117000 | 117300 | 116900 | 3945 |
| 284 | 20231204 | 135200 | 108908019000 | 117000 | 117000 | 117000 | 116900 | 682 |
| 285 | 20231204 | 135100 | 108828245400 | 117000 | 116800 | 117000 | 116700 | 200 |
| 286 | 20231204 | 135000 | 108804876900 | 116800 | 117000 | 117000 | 116700 | 933 |
| 287 | 20231204 | 134900 | 108695853700 | 116900 | 116900 | 117000 | 116900 | 576 |
| 288 | 20231204 | 134800 | 108628481500 | 117000 | 116700 | 117000 | 116600 | 1803 |
| 289 | 20231204 | 134700 | 108417798600 | 116800 | 116800 | 116800 | 116600 | 400 |
| 290 | 20231204 | 134600 | 108371112300 | 116800 | 116500 | 116800 | 116500 | 686 |
| 291 | 20231204 | 134500 | 108291067900 | 116700 | 116400 | 116700 | 116400 | 962 |
| 292 | 20231204 | 134400 | 108178966900 | 116400 | 116600 | 116600 | 116300 | 1222 |
| 293 | 20231204 | 134300 | 108036664100 | 116600 | 116600 | 116600 | 116500 | 229 |
| 294 | 20231204 | 134200 | 108009982000 | 116500 | 116200 | 116600 | 116200 | 1294 |
| 295 | 20231204 | 134100 | 107859294400 | 116200 | 116300 | 116400 | 116200 | 862 |
| 296 | 20231204 | 134000 | 107759074700 | 116300 | 116300 | 116400 | 116200 | 811 |
| 297 | 20231204 | 133900 | 107664767200 | 116400 | 116400 | 116400 | 116300 | 152 |
| 298 | 20231204 | 133800 | 107647084200 | 116400 | 116400 | 116400 | 116300 | 464 |
| 299 | 20231204 | 133700 | 107593094900 | 116400 | 116400 | 116500 | 116300 | 675 |
| 300 | 20231204 | 133600 | 107514526500 | 116600 | 116500 | 116600 | 116300 | 1015 |
| 301 | 20231204 | 133500 | 107396293800 | 116600 | 116700 | 116800 | 116300 | 1119 |
| 302 | 20231204 | 133400 | 107265870500 | 116700 | 116700 | 116700 | 116600 | 350 |
| 303 | 20231204 | 133300 | 107225042700 | 116600 | 116700 | 116900 | 116600 | 1379 |
| 304 | 20231204 | 133200 | 107064066900 | 116800 | 116700 | 116800 | 116700 | 551 |
| 305 | 20231204 | 133100 | 106999748800 | 116700 | 116600 | 116700 | 116600 | 363 |
| 306 | 20231204 | 133000 | 106957418000 | 116600 | 116600 | 116600 | 116500 | 848 |
| 307 | 20231204 | 132900 | 106858583500 | 116500 | 116500 | 116600 | 116400 | 831 |
| 308 | 20231204 | 132800 | 106761754900 | 116500 | 116300 | 116500 | 116200 | 456 |
| 309 | 20231204 | 132700 | 106708690800 | 116300 | 116000 | 116400 | 115900 | 6858 |
| 310 | 20231204 | 132600 | 105912829500 | 115900 | 116000 | 116000 | 115900 | 391 |
| 311 | 20231204 | 132500 | 105867506800 | 116000 | 116000 | 116000 | 115900 | 552 |
| 312 | 20231204 | 132400 | 105803523000 | 115900 | 116000 | 116100 | 115900 | 733 |
| 313 | 20231204 | 132300 | 105718539000 | 116000 | 116100 | 116100 | 116000 | 415 |
| 314 | 20231204 | 132200 | 105670393800 | 116000 | 116100 | 116100 | 116000 | 234 |
| 315 | 20231204 | 132100 | 105643243700 | 116000 | 116100 | 116100 | 116000 | 1097 |
| 316 | 20231204 | 132000 | 105515984800 | 116100 | 116100 | 116200 | 116000 | 371 |
| 317 | 20231204 | 131900 | 105472905000 | 116100 | 116300 | 116300 | 116100 | 712 |
| 318 | 20231204 | 131800 | 105390204400 | 116300 | 116400 | 116500 | 116100 | 837 |
| 319 | 20231204 | 131700 | 105292942400 | 116400 | 116200 | 116400 | 116200 | 2265 |
| 320 | 20231204 | 131600 | 105029689100 | 116200 | 116200 | 116200 | 116100 | 292 |
| 321 | 20231204 | 131500 | 104995776400 | 116100 | 116100 | 116200 | 116000 | 528 |
| 322 | 20231204 | 131400 | 104934496600 | 116100 | 116000 | 116200 | 116000 | 633 |
| 323 | 20231204 | 131300 | 104860976000 | 116100 | 116100 | 116200 | 115900 | 246 |
| 324 | 20231204 | 131200 | 104832419100 | 116200 | 115900 | 116200 | 115800 | 386 |
| 325 | 20231204 | 131100 | 104787634200 | 115900 | 115700 | 115900 | 115700 | 398 |
| 326 | 20231204 | 131000 | 104741562800 | 115800 | 115800 | 115800 | 115700 | 1015 |
| 327 | 20231204 | 130900 | 104624088700 | 115800 | 115900 | 115900 | 115700 | 659 |
| 328 | 20231204 | 130800 | 104547776000 | 115900 | 116200 | 116200 | 115800 | 1445 |
| 329 | 20231204 | 130700 | 104380132900 | 116200 | 116100 | 116200 | 116000 | 2224 |
| 330 | 20231204 | 130600 | 104121934700 | 116000 | 116200 | 116200 | 116000 | 513 |
| 331 | 20231204 | 130500 | 104062414800 | 116200 | 115800 | 116200 | 115800 | 382 |
| 332 | 20231204 | 130400 | 104018126200 | 115800 | 115800 | 115900 | 115700 | 877 |
| 333 | 20231204 | 130300 | 103916597600 | 115800 | 115800 | 115800 | 115700 | 631 |
| 334 | 20231204 | 130200 | 103843576800 | 115800 | 116100 | 116100 | 115700 | 5100 |
| 335 | 20231204 | 130100 | 103252423900 | 116100 | 116100 | 116100 | 116000 | 837 |
| 336 | 20231204 | 130000 | 103155279400 | 116100 | 116000 | 116200 | 116000 | 1041 |
| 337 | 20231204 | 125900 | 103034488000 | 116000 | 116100 | 116300 | 116000 | 367 |
| 338 | 20231204 | 125800 | 102991875200 | 116100 | 116500 | 116600 | 116000 | 4300 |
| 339 | 20231204 | 125700 | 102492680400 | 116600 | 116800 | 116800 | 116400 | 2716 |
| 340 | 20231204 | 125600 | 102176250600 | 116800 | 116900 | 116900 | 116700 | 295 |
| 341 | 20231204 | 125500 | 102141801100 | 116800 | 116700 | 116800 | 116600 | 699 |
| 342 | 20231204 | 125400 | 102060240500 | 116600 | 116600 | 116700 | 116600 | 138 |
| 343 | 20231204 | 125300 | 102044145500 | 116700 | 116700 | 116700 | 116600 | 138 |
| 344 | 20231204 | 125200 | 102028046700 | 116700 | 116700 | 116700 | 116600 | 308 |
| 345 | 20231204 | 125100 | 101992117500 | 116700 | 116700 | 116700 | 116600 | 286 |
| 346 | 20231204 | 125000 | 101958745100 | 116700 | 116500 | 116700 | 116400 | 370 |
| 347 | 20231204 | 124900 | 101915600000 | 116700 | 116500 | 116700 | 116400 | 264 |
| 348 | 20231204 | 124800 | 101884860300 | 116400 | 116500 | 116500 | 116400 | 347 |
| 349 | 20231204 | 124700 | 101844442600 | 116500 | 116500 | 116600 | 116400 | 458 |
| 350 | 20231204 | 124600 | 101791081500 | 116500 | 116500 | 116700 | 116400 | 307 |
| 351 | 20231204 | 124500 | 101755310900 | 116500 | 116500 | 116500 | 116400 | 384 |
| 352 | 20231204 | 124400 | 101710588400 | 116500 | 116500 | 116700 | 116400 | 353 |
| 353 | 20231204 | 124300 | 101669466200 | 116500 | 116200 | 116500 | 116200 | 463 |
| 354 | 20231204 | 124200 | 101615580500 | 116300 | 116200 | 116300 | 116200 | 313 |
| 355 | 20231204 | 124100 | 101579190800 | 116200 | 116200 | 116500 | 116100 | 2041 |
| 356 | 20231204 | 124000 | 101342142100 | 116200 | 116500 | 116500 | 116200 | 1081 |
| 357 | 20231204 | 123900 | 101216465000 | 116500 | 116700 | 116700 | 116400 | 2607 |
| 358 | 20231204 | 123800 | 100912800500 | 116700 | 116700 | 116700 | 116500 | 386 |
| 359 | 20231204 | 123700 | 100867790000 | 116600 | 116800 | 116900 | 116600 | 1084 |
| 360 | 20231204 | 123600 | 100741357700 | 116800 | 116800 | 116900 | 116700 | 344 |
| 361 | 20231204 | 123500 | 100701183000 | 116800 | 116900 | 116900 | 116700 | 554 |
| 362 | 20231204 | 123400 | 100636472900 | 116900 | 116600 | 116900 | 116600 | 825 |
| 363 | 20231204 | 123300 | 100540047800 | 116600 | 116900 | 116900 | 116600 | 1419 |
| 364 | 20231204 | 123200 | 100374390900 | 116900 | 117100 | 117100 | 116900 | 999 |
| 365 | 20231204 | 123100 | 100257531200 | 117100 | 117200 | 117200 | 117100 | 201 |
| 366 | 20231204 | 123000 | 100233991400 | 117200 | 117200 | 117200 | 117100 | 449 |
| 367 | 20231204 | 122900 | 100181409000 | 117100 | 117200 | 117200 | 117100 | 262 |
| 368 | 20231204 | 122800 | 100150708500 | 117200 | 117000 | 117200 | 117000 | 295 |
| 369 | 20231204 | 122700 | 100116160200 | 117000 | 117100 | 117100 | 117000 | 404 |
| 370 | 20231204 | 122600 | 100068884800 | 117100 | 117100 | 117100 | 117000 | 415 |
| 371 | 20231204 | 122500 | 100020291900 | 117100 | 117000 | 117100 | 116900 | 410 |
| 372 | 20231204 | 122400 | 99972326100 | 117000 | 117000 | 117100 | 117000 | 535 |
| 373 | 20231204 | 122300 | 99909727800 | 117000 | 116900 | 117100 | 116900 | 381 |
| 374 | 20231204 | 122200 | 99865148200 | 117000 | 116900 | 117000 | 116900 | 695 |
| 375 | 20231204 | 122100 | 99783891200 | 117000 | 117000 | 117000 | 116900 | 206 |
| 376 | 20231204 | 122000 | 99759798700 | 116900 | 116900 | 117000 | 116800 | 177 |
| 377 | 20231204 | 121900 | 99739106700 | 116900 | 116800 | 116900 | 116800 | 201 |
| 378 | 20231204 | 121800 | 99715610100 | 116800 | 116900 | 117000 | 116800 | 465 |
| 379 | 20231204 | 121700 | 99661269800 | 116900 | 116900 | 117000 | 116800 | 485 |
| 380 | 20231204 | 121600 | 99604573900 | 116900 | 116900 | 116900 | 116800 | 156 |
| 381 | 20231204 | 121500 | 99586344400 | 116900 | 116900 | 116900 | 116700 | 162 |
| 382 | 20231204 | 121400 | 99567414800 | 116900 | 116800 | 116900 | 116700 | 341 |
| 383 | 20231204 | 121300 | 99527596200 | 116800 | 116800 | 116800 | 116700 | 102 |
| 384 | 20231204 | 121200 | 99515688800 | 116800 | 116900 | 116900 | 116700 | 144 |
| 385 | 20231204 | 121100 | 99498875600 | 116900 | 116800 | 116900 | 116800 | 523 |
| 386 | 20231204 | 121000 | 99437783900 | 116900 | 116800 | 117000 | 116800 | 238 |
| 387 | 20231204 | 120900 | 99409970700 | 116800 | 116900 | 117100 | 116800 | 910 |
| 388 | 20231204 | 120800 | 99303600400 | 117000 | 117200 | 117300 | 117000 | 1135 |
| 389 | 20231204 | 120700 | 99170655200 | 117200 | 117100 | 117200 | 117100 | 416 |
| 390 | 20231204 | 120600 | 99121925500 | 117100 | 117100 | 117100 | 117000 | 192 |
| 391 | 20231204 | 120500 | 99099451600 | 117100 | 117000 | 117100 | 117000 | 766 |
| 392 | 20231204 | 120400 | 99009828300 | 117000 | 116700 | 117000 | 116600 | 2444 |
| 393 | 20231204 | 120300 | 98724359700 | 116600 | 116600 | 116700 | 116500 | 655 |
| 394 | 20231204 | 120200 | 98648008200 | 116600 | 116600 | 116700 | 116500 | 300 |
| 395 | 20231204 | 120100 | 98613032400 | 116600 | 116600 | 116700 | 116400 | 687 |
| 396 | 20231204 | 120000 | 98532980600 | 116600 | 116400 | 116600 | 116400 | 372 |
| 397 | 20231204 | 115900 | 98489644400 | 116500 | 116600 | 116600 | 116400 | 893 |
| 398 | 20231204 | 115800 | 98385614000 | 116500 | 116600 | 116600 | 116500 | 593 |
| 399 | 20231204 | 115700 | 98316504400 | 116600 | 116700 | 116700 | 116500 | 2170 |
| 400 | 20231204 | 115600 | 98063648500 | 116700 | 116600 | 116700 | 116600 | 235 |
| 401 | 20231204 | 115500 | 98036233100 | 116600 | 116800 | 116800 | 116600 | 1506 |
| 402 | 20231204 | 115400 | 97860613400 | 116600 | 117000 | 117000 | 116600 | 2104 |
| 403 | 20231204 | 115300 | 97614794300 | 117000 | 117000 | 117000 | 116900 | 442 |
| 404 | 20231204 | 115200 | 97563083400 | 117000 | 116900 | 117000 | 116800 | 511 |
| 405 | 20231204 | 115100 | 97503359000 | 117000 | 116900 | 117000 | 116800 | 462 |
| 406 | 20231204 | 115000 | 97449351000 | 116900 | 116800 | 116900 | 116700 | 661 |
| 407 | 20231204 | 114900 | 97372136200 | 116800 | 116700 | 116800 | 116700 | 167 |
| 408 | 20231204 | 114800 | 97352643400 | 116700 | 116800 | 116800 | 116600 | 300 |
| 409 | 20231204 | 114700 | 97317638600 | 116800 | 116700 | 116800 | 116600 | 425 |
| 410 | 20231204 | 114600 | 97268044800 | 116800 | 116800 | 116800 | 116600 | 331 |
| 411 | 20231204 | 114500 | 97229410200 | 116800 | 116800 | 116900 | 116800 | 623 |
| 412 | 20231204 | 114400 | 97156638900 | 116800 | 116800 | 117000 | 116800 | 792 |
| 413 | 20231204 | 114300 | 97064064800 | 116800 | 116900 | 116900 | 116800 | 222 |
| 414 | 20231204 | 114200 | 97038127100 | 116900 | 116600 | 116900 | 116600 | 353 |
| 415 | 20231204 | 114100 | 96996890900 | 116600 | 116700 | 116700 | 116500 | 804 |
| 416 | 20231204 | 114000 | 96903132900 | 116700 | 116800 | 116900 | 116600 | 549 |
| 417 | 20231204 | 113900 | 96839043500 | 116800 | 116800 | 116900 | 116700 | 378 |
| 418 | 20231204 | 113800 | 96794908400 | 116800 | 116800 | 116900 | 116800 | 234 |
| 419 | 20231204 | 113700 | 96767567000 | 116700 | 116900 | 117000 | 116700 | 1073 |
| 420 | 20231204 | 113600 | 96642222700 | 117000 | 117100 | 117100 | 116900 | 1293 |
| 421 | 20231204 | 113500 | 96490914300 | 117100 | 117200 | 117300 | 117100 | 309 |
| 422 | 20231204 | 113400 | 96454709700 | 117200 | 117300 | 117400 | 117200 | 940 |
| 423 | 20231204 | 113300 | 96344467800 | 117300 | 117300 | 117300 | 117200 | 589 |
| 424 | 20231204 | 113200 | 96275420400 | 117200 | 117000 | 117300 | 116900 | 417 |
| 425 | 20231204 | 113100 | 96226555600 | 117200 | 117500 | 117500 | 116800 | 1919 |
| 426 | 20231204 | 113000 | 96001689500 | 117400 | 117400 | 117500 | 117300 | 340 |
| 427 | 20231204 | 112900 | 95961764700 | 117400 | 117600 | 117600 | 117200 | 1068 |
| 428 | 20231204 | 112800 | 95836399600 | 117700 | 117400 | 117800 | 117100 | 1706 |
| 429 | 20231204 | 112700 | 95635704700 | 117000 | 116700 | 117400 | 116600 | 2115 |
| 430 | 20231204 | 112600 | 95388772600 | 116700 | 116700 | 116700 | 116600 | 805 |
| 431 | 20231204 | 112500 | 95294885600 | 116700 | 116700 | 116700 | 116600 | 452 |
| 432 | 20231204 | 112400 | 95242152500 | 116700 | 116700 | 116700 | 116600 | 494 |
| 433 | 20231204 | 112300 | 95184503600 | 116700 | 116600 | 116700 | 116600 | 648 |
| 434 | 20231204 | 112200 | 95108899900 | 116700 | 116600 | 116700 | 116500 | 1994 |
| 435 | 20231204 | 112100 | 94876306100 | 116600 | 116300 | 116600 | 116200 | 1144 |
| 436 | 20231204 | 112000 | 94743231900 | 116500 | 116100 | 116600 | 116100 | 2598 |
| 437 | 20231204 | 111900 | 94441255700 | 116100 | 116100 | 116200 | 116000 | 1036 |
| 438 | 20231204 | 111800 | 94320995200 | 116100 | 116300 | 116300 | 116000 | 2071 |
| 439 | 20231204 | 111700 | 94080497700 | 116300 | 116300 | 116500 | 116200 | 741 |
| 440 | 20231204 | 111600 | 93994318800 | 116300 | 116600 | 116600 | 116300 | 538 |
| 441 | 20231204 | 111500 | 93931711200 | 116500 | 116500 | 116500 | 116300 | 881 |
| 442 | 20231204 | 111400 | 93829160400 | 116500 | 116600 | 116700 | 116300 | 1312 |
| 443 | 20231204 | 111300 | 93676341700 | 116700 | 116600 | 116700 | 116500 | 228 |
| 444 | 20231204 | 111200 | 93649750600 | 116600 | 116700 | 116700 | 116500 | 843 |
| 445 | 20231204 | 111100 | 93551449600 | 116700 | 116600 | 116700 | 116200 | 1798 |
| 446 | 20231204 | 111000 | 93342144600 | 116600 | 116600 | 116700 | 116500 | 1102 |
| 447 | 20231204 | 110900 | 93213712900 | 116600 | 116400 | 116700 | 116400 | 1990 |
| 448 | 20231204 | 110800 | 92981931500 | 116300 | 116500 | 116500 | 116300 | 735 |
| 449 | 20231204 | 110700 | 92896386100 | 116400 | 116700 | 116800 | 116400 | 1633 |
| 450 | 20231204 | 110600 | 92706028300 | 116700 | 116800 | 117000 | 116700 | 576 |
| 451 | 20231204 | 110500 | 92638718900 | 116800 | 117200 | 117300 | 116700 | 4662 |
| 452 | 20231204 | 110400 | 92093516300 | 117200 | 117500 | 117500 | 117100 | 1615 |
| 453 | 20231204 | 110300 | 91904050800 | 117500 | 117300 | 117500 | 117300 | 418 |
| 454 | 20231204 | 110200 | 91854977100 | 117300 | 117400 | 117500 | 117300 | 707 |
| 455 | 20231204 | 110100 | 91771974400 | 117400 | 117300 | 117500 | 117300 | 428 |
| 456 | 20231204 | 110000 | 91721727400 | 117400 | 117500 | 117600 | 117300 | 1759 |
| 457 | 20231204 | 105900 | 91515197100 | 117700 | 118000 | 118000 | 117600 | 711 |
| 458 | 20231204 | 105800 | 91431447500 | 118000 | 117600 | 118000 | 117400 | 6470 |
| 459 | 20231204 | 105700 | 90670566000 | 117600 | 117600 | 117700 | 117600 | 1749 |
| 460 | 20231204 | 105600 | 90464844400 | 117600 | 117600 | 117800 | 117500 | 839 |
| 461 | 20231204 | 105500 | 90366164200 | 117600 | 117800 | 117800 | 117500 | 1328 |
| 462 | 20231204 | 105400 | 90210027200 | 117700 | 117700 | 118000 | 117600 | 3441 |
| 463 | 20231204 | 105300 | 89804831200 | 117700 | 117600 | 117700 | 117500 | 590 |
| 464 | 20231204 | 105200 | 89735457400 | 117600 | 117600 | 117700 | 117500 | 716 |
| 465 | 20231204 | 105100 | 89651249500 | 117600 | 117700 | 117700 | 117500 | 672 |
| 466 | 20231204 | 105000 | 89572211300 | 117600 | 117700 | 117700 | 117600 | 1287 |
| 467 | 20231204 | 104900 | 89420823000 | 117700 | 117700 | 117700 | 117600 | 501 |
| 468 | 20231204 | 104800 | 89361887700 | 117800 | 117800 | 117800 | 117700 | 772 |
| 469 | 20231204 | 104700 | 89270992500 | 117800 | 117800 | 117900 | 117700 | 707 |
| 470 | 20231204 | 104600 | 89187710500 | 117800 | 117500 | 117800 | 117500 | 699 |
| 471 | 20231204 | 104500 | 89105531100 | 117500 | 117600 | 117600 | 117400 | 1457 |
| 472 | 20231204 | 104400 | 88934334900 | 117500 | 117900 | 118000 | 117500 | 1133 |
| 473 | 20231204 | 104300 | 88800984700 | 118000 | 118500 | 118500 | 117900 | 3236 |
| 474 | 20231204 | 104200 | 88418639500 | 118500 | 117900 | 118500 | 117900 | 2556 |
| 475 | 20231204 | 104100 | 88116437900 | 117900 | 118000 | 118100 | 117700 | 5846 |
| 476 | 20231204 | 104000 | 87427183400 | 117900 | 117100 | 118000 | 117100 | 1788 |
| 477 | 20231204 | 103900 | 87216757400 | 117100 | 116600 | 117200 | 116500 | 5039 |
| 478 | 20231204 | 103800 | 86628109600 | 116700 | 116700 | 116700 | 116500 | 851 |
| 479 | 20231204 | 103700 | 86528859700 | 116700 | 116800 | 116900 | 116600 | 1719 |
| 480 | 20231204 | 103600 | 86328179800 | 116700 | 116700 | 116900 | 116500 | 2137 |
| 481 | 20231204 | 103500 | 86078739400 | 116700 | 116700 | 116900 | 116600 | 1553 |
| 482 | 20231204 | 103400 | 85897497800 | 116700 | 116800 | 117000 | 116600 | 3129 |
| 483 | 20231204 | 103300 | 85532011000 | 116800 | 116500 | 116800 | 116500 | 1280 |
| 484 | 20231204 | 103200 | 85382775300 | 116500 | 116500 | 116600 | 116400 | 2238 |
| 485 | 20231204 | 103100 | 85122040100 | 116500 | 116400 | 116600 | 116100 | 4090 |
| 486 | 20231204 | 103000 | 84646132300 | 116400 | 116100 | 116500 | 116100 | 1968 |
| 487 | 20231204 | 102900 | 84417310400 | 116200 | 116200 | 116200 | 115900 | 1413 |
| 488 | 20231204 | 102800 | 84253322100 | 116200 | 115900 | 116200 | 115800 | 1647 |
| 489 | 20231204 | 102700 | 84062343000 | 115900 | 115800 | 116000 | 115600 | 3229 |
| 490 | 20231204 | 102600 | 83688553400 | 115700 | 116100 | 116100 | 115700 | 1967 |
| 491 | 20231204 | 102500 | 83460663500 | 116000 | 116200 | 116300 | 115800 | 8929 |
| 492 | 20231204 | 102400 | 82424028200 | 116200 | 116100 | 116300 | 116000 | 2543 |
| 493 | 20231204 | 102300 | 82128836900 | 116100 | 115600 | 116100 | 115500 | 3196 |
| 494 | 20231204 | 102200 | 81758697500 | 115800 | 115400 | 115800 | 114600 | 20166 |
| 495 | 20231204 | 102100 | 79435976000 | 115400 | 115400 | 115500 | 115100 | 3666 |
| 496 | 20231204 | 102000 | 79013000600 | 115500 | 115500 | 115600 | 115100 | 6060 |
| 497 | 20231204 | 101900 | 78314090100 | 115600 | 115700 | 115800 | 115500 | 4115 |
| 498 | 20231204 | 101800 | 77838472900 | 115700 | 116400 | 116500 | 115600 | 5120 |
| 499 | 20231204 | 101700 | 77244775100 | 116500 | 116300 | 116500 | 116100 | 3979 |
| 500 | 20231204 | 101600 | 76782226200 | 116300 | 115800 | 116300 | 115800 | 4672 |
| 501 | 20231204 | 101500 | 76240135100 | 115800 | 115400 | 115900 | 115400 | 8325 |
| 502 | 20231204 | 101400 | 75277570500 | 115400 | 115600 | 116000 | 115200 | 9691 |
| 503 | 20231204 | 101300 | 74158457900 | 115600 | 116300 | 116300 | 115600 | 12530 |
| 504 | 20231204 | 101200 | 72705185300 | 116200 | 117000 | 117000 | 116100 | 9916 |
| 505 | 20231204 | 101100 | 71549763700 | 117000 | 116900 | 117200 | 116800 | 6140 |
| 506 | 20231204 | 101000 | 70831764700 | 117000 | 118100 | 118100 | 116800 | 22143 |
| 507 | 20231204 | 100900 | 68228107200 | 118100 | 118100 | 118300 | 118100 | 2961 |
| 508 | 20231204 | 100800 | 67878318000 | 118200 | 118400 | 118400 | 118100 | 1532 |
| 509 | 20231204 | 100700 | 67697142300 | 118400 | 118100 | 118400 | 118000 | 3046 |
| 510 | 20231204 | 100600 | 67337162100 | 118100 | 118700 | 118700 | 118000 | 6325 |
| 511 | 20231204 | 100500 | 66589631500 | 118700 | 118200 | 118700 | 118200 | 1683 |
| 512 | 20231204 | 100400 | 66390371900 | 118200 | 118600 | 118600 | 118100 | 17333 |
| 513 | 20231204 | 100300 | 64339852800 | 118700 | 118900 | 118900 | 118500 | 3764 |
| 514 | 20231204 | 100200 | 63893291300 | 118700 | 119200 | 119200 | 118700 | 5330 |
| 515 | 20231204 | 100100 | 63259350900 | 119200 | 119400 | 119500 | 119100 | 1737 |
| 516 | 20231204 | 100000 | 63052164400 | 119400 | 119800 | 119800 | 119400 | 2405 |
| 517 | 20231204 | 095900 | 62764577600 | 119800 | 119700 | 119900 | 119600 | 1173 |
| 518 | 20231204 | 095800 | 62624089100 | 119700 | 119900 | 119900 | 119500 | 1046 |
| 519 | 20231204 | 095700 | 62498837500 | 119900 | 120000 | 120000 | 119600 | 8503 |
| 520 | 20231204 | 095600 | 61479334400 | 119900 | 119300 | 120000 | 119200 | 5116 |
| 521 | 20231204 | 095500 | 60866803200 | 119300 | 119200 | 119500 | 119100 | 1834 |
| 522 | 20231204 | 095400 | 60648027200 | 119200 | 119000 | 119300 | 118900 | 1937 |
| 523 | 20231204 | 095300 | 60417353300 | 119000 | 118700 | 119100 | 118500 | 5499 |
| 524 | 20231204 | 095200 | 59764939100 | 118700 | 119000 | 119000 | 118500 | 5564 |
| 525 | 20231204 | 095100 | 59104502400 | 119000 | 119200 | 119400 | 118800 | 5292 |
| 526 | 20231204 | 095000 | 58474878100 | 119200 | 119600 | 119600 | 119000 | 3793 |
| 527 | 20231204 | 094900 | 58022343400 | 119500 | 119200 | 119800 | 119100 | 8316 |
| 528 | 20231204 | 094800 | 57028826400 | 119200 | 119200 | 119500 | 119100 | 1823 |
| 529 | 20231204 | 094700 | 56811505700 | 119200 | 119600 | 119600 | 119100 | 1680 |
| 530 | 20231204 | 094600 | 56610979600 | 119400 | 119700 | 119700 | 119400 | 1929 |
| 531 | 20231204 | 094500 | 56380348400 | 119600 | 119700 | 119700 | 119400 | 1871 |
| 532 | 20231204 | 094400 | 56156744300 | 119800 | 119900 | 119900 | 119500 | 1509 |
| 533 | 20231204 | 094300 | 55976033200 | 119900 | 120000 | 120000 | 119700 | 1648 |
| 534 | 20231204 | 094200 | 55778463900 | 120000 | 119900 | 120000 | 119700 | 3027 |
| 535 | 20231204 | 094100 | 55415686600 | 120000 | 120000 | 120000 | 119800 | 3536 |
| 536 | 20231204 | 094000 | 54991626000 | 120000 | 119800 | 120000 | 119800 | 3879 |
| 537 | 20231204 | 093900 | 54526383300 | 119900 | 119000 | 119900 | 118900 | 2365 |
| 538 | 20231204 | 093800 | 54244304900 | 119000 | 118600 | 119000 | 118500 | 5128 |
| 539 | 20231204 | 093700 | 53635156000 | 118600 | 118500 | 118700 | 118500 | 6136 |
| 540 | 20231204 | 093600 | 52907671600 | 118600 | 118700 | 118800 | 118600 | 5481 |
| 541 | 20231204 | 093500 | 52257306800 | 118700 | 118800 | 118800 | 118600 | 7824 |
| 542 | 20231204 | 093400 | 51328698300 | 118700 | 119200 | 119300 | 118700 | 7621 |
| 543 | 20231204 | 093300 | 50422346000 | 119100 | 119800 | 119800 | 119100 | 6235 |
| 544 | 20231204 | 093200 | 49678383800 | 119600 | 119500 | 119900 | 119300 | 3750 |
| 545 | 20231204 | 093100 | 49230140500 | 119600 | 120000 | 120000 | 119400 | 2958 |
| 546 | 20231204 | 093000 | 48876236300 | 119800 | 120300 | 120400 | 119700 | 8009 |
| 547 | 20231204 | 092900 | 47914512900 | 120300 | 119400 | 120300 | 119200 | 14279 |
| 548 | 20231204 | 092800 | 46206715900 | 119400 | 119500 | 119700 | 119300 | 9847 |
| 549 | 20231204 | 092700 | 45030343700 | 119400 | 119900 | 120000 | 119400 | 7005 |
| 550 | 20231204 | 092600 | 44191966600 | 119900 | 118900 | 119900 | 118600 | 16960 |
| 551 | 20231204 | 092500 | 42175509600 | 118900 | 119700 | 120000 | 118800 | 22426 |
| 552 | 20231204 | 092400 | 39498092200 | 119700 | 120500 | 120600 | 119700 | 14720 |
| 553 | 20231204 | 092300 | 37731097000 | 120600 | 120800 | 121100 | 120500 | 5113 |
| 554 | 20231204 | 092200 | 37113702100 | 121000 | 120700 | 121500 | 120600 | 12579 |
| 555 | 20231204 | 092100 | 35590790700 | 120700 | 121000 | 121100 | 120000 | 14528 |
| 556 | 20231204 | 092000 | 33841739100 | 121000 | 121500 | 121500 | 121000 | 7536 |
| 557 | 20231204 | 091900 | 32928550000 | 121500 | 121900 | 121900 | 121400 | 10040 |
| 558 | 20231204 | 091800 | 31707538200 | 122000 | 122100 | 122400 | 121800 | 5216 |
| 559 | 20231204 | 091700 | 31070925200 | 122100 | 122600 | 122600 | 121800 | 11185 |
| 560 | 20231204 | 091600 | 29705136900 | 122600 | 123500 | 123500 | 122600 | 4106 |
| 561 | 20231204 | 091500 | 29200684300 | 123500 | 121800 | 123600 | 121800 | 15927 |
| 562 | 20231204 | 091400 | 27246542800 | 121900 | 122700 | 122800 | 121800 | 10882 |
| 563 | 20231204 | 091300 | 25915708000 | 122800 | 123000 | 123000 | 122200 | 5008 |
| 564 | 20231204 | 091200 | 25301651400 | 123000 | 123000 | 123700 | 122400 | 7524 |
| 565 | 20231204 | 091100 | 24375853400 | 123200 | 123900 | 123900 | 122500 | 8723 |
| 566 | 20231204 | 091000 | 23300253800 | 123900 | 123500 | 124400 | 123500 | 5363 |
| 567 | 20231204 | 090900 | 22635514900 | 123500 | 125200 | 125200 | 123400 | 13131 |
| 568 | 20231204 | 090800 | 21007624400 | 125200 | 124700 | 126000 | 124500 | 10564 |
| 569 | 20231204 | 090700 | 19683306700 | 124600 | 124200 | 124900 | 123500 | 7706 |
| 570 | 20231204 | 090600 | 18724850200 | 123800 | 126500 | 126500 | 123800 | 19748 |
| 571 | 20231204 | 090500 | 16252292400 | 126500 | 126400 | 126600 | 125700 | 17985 |
| 572 | 20231204 | 090400 | 13979649000 | 126500 | 125500 | 126600 | 125000 | 15992 |
| 573 | 20231204 | 090300 | 11966958400 | 125500 | 124400 | 125800 | 124000 | 19071 |
| 574 | 20231204 | 090200 | 9588212200 | 124700 | 123900 | 124700 | 123500 | 18453 |
| 575 | 20231204 | 090100 | 7295219900 | 123700 | 121000 | 124100 | 120600 | 20305 |
| 576 | 20231204 | 090000 | 4800912100 | 120700 | 122900 | 122900 | 119300 | 35655 |