33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183000 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 4911 |
| 3 | 20231205 | 182900 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 4 | 20231205 | 182800 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 5 | 20231205 | 182700 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 6 | 20231205 | 182600 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 7 | 20231205 | 182500 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 8 | 20231205 | 182400 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 9 | 20231205 | 182300 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 10 | 20231205 | 182200 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 11 | 20231205 | 182100 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 12 | 20231205 | 182000 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 13 | 20231205 | 181900 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 14 | 20231205 | 181800 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 15 | 20231205 | 181700 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 16 | 20231205 | 181600 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 17 | 20231205 | 181500 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 18 | 20231205 | 181400 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 19 | 20231205 | 181300 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 20 | 20231205 | 181200 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 21 | 20231205 | 181100 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 22 | 20231205 | 181000 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 23 | 20231205 | 180900 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 24 | 20231205 | 180800 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 25 | 20231205 | 180700 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 26 | 20231205 | 180600 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 27 | 20231205 | 180500 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 28 | 20231205 | 180400 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 29 | 20231205 | 180300 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 30 | 20231205 | 180200 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 31 | 20231205 | 180100 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 32 | 20231205 | 180000 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 4911 |
| 33 | 20231205 | 175900 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 34 | 20231205 | 175800 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 35 | 20231205 | 175700 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 36 | 20231205 | 175600 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 37 | 20231205 | 175500 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 38 | 20231205 | 175400 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 39 | 20231205 | 175300 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 40 | 20231205 | 175200 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 41 | 20231205 | 175100 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 42 | 20231205 | 175000 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 43 | 20231205 | 174900 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 44 | 20231205 | 174800 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 45 | 20231205 | 174700 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 46 | 20231205 | 174600 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 47 | 20231205 | 174500 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 48 | 20231205 | 174400 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 49 | 20231205 | 174300 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 50 | 20231205 | 174200 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 51 | 20231205 | 174100 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 52 | 20231205 | 174000 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 53 | 20231205 | 173900 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 54 | 20231205 | 173800 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 55 | 20231205 | 173700 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 56 | 20231205 | 173600 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 57 | 20231205 | 173500 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 58 | 20231205 | 173400 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 59 | 20231205 | 173300 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 60 | 20231205 | 173200 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 61 | 20231205 | 173100 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 62 | 20231205 | 173000 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 4911 |
| 63 | 20231205 | 172900 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 64 | 20231205 | 172800 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 65 | 20231205 | 172700 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 66 | 20231205 | 172600 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 67 | 20231205 | 172500 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 68 | 20231205 | 172400 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 69 | 20231205 | 172300 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 70 | 20231205 | 172200 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 71 | 20231205 | 172100 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 72 | 20231205 | 172000 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 73 | 20231205 | 171900 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 74 | 20231205 | 171800 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 75 | 20231205 | 171700 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 76 | 20231205 | 171600 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 77 | 20231205 | 171500 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 78 | 20231205 | 171400 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 79 | 20231205 | 171300 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 80 | 20231205 | 171200 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 81 | 20231205 | 171100 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 82 | 20231205 | 171000 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 83 | 20231205 | 170900 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 84 | 20231205 | 170800 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 85 | 20231205 | 170700 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 86 | 20231205 | 170600 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 87 | 20231205 | 170500 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 88 | 20231205 | 170400 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 89 | 20231205 | 170300 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 90 | 20231205 | 170200 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 91 | 20231205 | 170100 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 92 | 20231205 | 170000 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 4911 |
| 93 | 20231205 | 165900 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 94 | 20231205 | 165800 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 95 | 20231205 | 165700 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 96 | 20231205 | 165600 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 97 | 20231205 | 165500 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 98 | 20231205 | 165400 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 99 | 20231205 | 165300 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 100 | 20231205 | 165200 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 101 | 20231205 | 165100 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 102 | 20231205 | 165000 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 103 | 20231205 | 164900 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 104 | 20231205 | 164800 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 105 | 20231205 | 164700 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 106 | 20231205 | 164600 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 107 | 20231205 | 164500 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 108 | 20231205 | 164400 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 109 | 20231205 | 164300 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 110 | 20231205 | 164200 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 111 | 20231205 | 164100 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 112 | 20231205 | 164000 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 113 | 20231205 | 163900 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 114 | 20231205 | 163800 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 115 | 20231205 | 163700 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 116 | 20231205 | 163600 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 117 | 20231205 | 163500 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 118 | 20231205 | 163400 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 119 | 20231205 | 163300 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 120 | 20231205 | 163200 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 121 | 20231205 | 163100 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 122 | 20231205 | 163000 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 4911 |
| 123 | 20231205 | 162900 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 124 | 20231205 | 162800 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 125 | 20231205 | 162700 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 126 | 20231205 | 162600 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 127 | 20231205 | 162500 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 128 | 20231205 | 162400 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 129 | 20231205 | 162300 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 130 | 20231205 | 162200 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 131 | 20231205 | 162100 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 132 | 20231205 | 162000 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 133 | 20231205 | 161900 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 134 | 20231205 | 161800 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 135 | 20231205 | 161700 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 136 | 20231205 | 161600 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 137 | 20231205 | 161500 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 138 | 20231205 | 161400 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 139 | 20231205 | 161300 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 140 | 20231205 | 161200 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 141 | 20231205 | 161100 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 142 | 20231205 | 161000 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 143 | 20231205 | 160900 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 144 | 20231205 | 160800 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 145 | 20231205 | 160700 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 146 | 20231205 | 160600 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 147 | 20231205 | 160500 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 148 | 20231205 | 160400 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 149 | 20231205 | 160300 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 150 | 20231205 | 160200 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 151 | 20231205 | 160100 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 152 | 20231205 | 160000 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 4911 |
| 153 | 20231205 | 155900 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 154 | 20231205 | 155800 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 155 | 20231205 | 155700 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 156 | 20231205 | 155600 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 157 | 20231205 | 155500 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 158 | 20231205 | 155400 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 159 | 20231205 | 155300 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 160 | 20231205 | 155200 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 161 | 20231205 | 155100 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 162 | 20231205 | 155000 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 163 | 20231205 | 154900 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 164 | 20231205 | 154800 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 165 | 20231205 | 154700 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 166 | 20231205 | 154600 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 167 | 20231205 | 154500 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 168 | 20231205 | 154400 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 169 | 20231205 | 154300 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 170 | 20231205 | 154200 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 171 | 20231205 | 154100 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 172 | 20231205 | 154000 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 173 | 20231205 | 153900 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 174 | 20231205 | 153800 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 175 | 20231205 | 153700 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 176 | 20231205 | 153600 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 177 | 20231205 | 153500 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 178 | 20231205 | 153400 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 179 | 20231205 | 153300 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 180 | 20231205 | 153200 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 181 | 20231205 | 153100 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 0 |
| 182 | 20231205 | 153000 | 25967484500 | 113500 | 113500 | 113500 | 113500 | 9822 |
| 183 | 20231205 | 152900 | 25410086000 | 113800 | 113800 | 113800 | 113800 | 0 |
| 184 | 20231205 | 152800 | 25410086000 | 113800 | 113800 | 113800 | 113800 | 0 |
| 185 | 20231205 | 152700 | 25410086000 | 113800 | 113800 | 113800 | 113800 | 0 |
| 186 | 20231205 | 152600 | 25410086000 | 113800 | 113800 | 113800 | 113800 | 0 |
| 187 | 20231205 | 152500 | 25410086000 | 113800 | 113800 | 113800 | 113800 | 0 |
| 188 | 20231205 | 152400 | 25410086000 | 113800 | 113800 | 113800 | 113800 | 0 |
| 189 | 20231205 | 152300 | 25410086000 | 113800 | 113800 | 113800 | 113800 | 0 |
| 190 | 20231205 | 152200 | 25410086000 | 113800 | 113800 | 113800 | 113800 | 0 |
| 191 | 20231205 | 152100 | 25410086000 | 113800 | 113800 | 113800 | 113800 | 0 |
| 192 | 20231205 | 152000 | 25410086000 | 113800 | 113800 | 113800 | 113800 | 0 |
| 193 | 20231205 | 151900 | 25410086000 | 113800 | 114100 | 114100 | 113800 | 546 |
| 194 | 20231205 | 151800 | 25347873000 | 114000 | 113800 | 114000 | 113700 | 547 |
| 195 | 20231205 | 151700 | 25285527500 | 113700 | 113700 | 113900 | 113400 | 460 |
| 196 | 20231205 | 151600 | 25233306300 | 113700 | 113800 | 113800 | 113600 | 273 |
| 197 | 20231205 | 151500 | 25202260800 | 113800 | 113800 | 113900 | 113600 | 516 |
| 198 | 20231205 | 151400 | 25143560400 | 113700 | 113700 | 114000 | 113500 | 524 |
| 199 | 20231205 | 151300 | 25083996300 | 113600 | 113400 | 113700 | 113400 | 496 |
| 200 | 20231205 | 151200 | 25027700600 | 113400 | 113500 | 113500 | 113300 | 568 |
| 201 | 20231205 | 151100 | 24963313800 | 113400 | 113600 | 113600 | 113300 | 432 |
| 202 | 20231205 | 151000 | 24914297400 | 113600 | 113400 | 113600 | 113300 | 593 |
| 203 | 20231205 | 150900 | 24847029700 | 113400 | 113400 | 113600 | 113300 | 286 |
| 204 | 20231205 | 150800 | 24814565900 | 113300 | 113400 | 113600 | 113300 | 394 |
| 205 | 20231205 | 150700 | 24769872600 | 113400 | 113300 | 113500 | 113200 | 750 |
| 206 | 20231205 | 150600 | 24684870700 | 113400 | 113500 | 113600 | 113300 | 385 |
| 207 | 20231205 | 150500 | 24641200200 | 113400 | 113600 | 113700 | 113400 | 469 |
| 208 | 20231205 | 150400 | 24587963500 | 113500 | 113600 | 113700 | 113300 | 302 |
| 209 | 20231205 | 150300 | 24553680300 | 113600 | 113600 | 113600 | 113300 | 747 |
| 210 | 20231205 | 150200 | 24468930900 | 113600 | 113600 | 113700 | 113300 | 396 |
| 211 | 20231205 | 150100 | 24423979700 | 113300 | 113200 | 113500 | 113100 | 1340 |
| 212 | 20231205 | 150000 | 24272173100 | 113300 | 113100 | 113500 | 113100 | 616 |
| 213 | 20231205 | 145900 | 24202392900 | 113100 | 113200 | 113500 | 113100 | 628 |
| 214 | 20231205 | 145800 | 24131270900 | 113200 | 113400 | 113500 | 113100 | 447 |
| 215 | 20231205 | 145700 | 24080614000 | 113300 | 113400 | 113400 | 113100 | 810 |
| 216 | 20231205 | 145600 | 23988862200 | 113500 | 113100 | 113700 | 113100 | 603 |
| 217 | 20231205 | 145500 | 23920520800 | 113200 | 113200 | 113400 | 113100 | 567 |
| 218 | 20231205 | 145400 | 23856311800 | 113400 | 113300 | 113600 | 113200 | 542 |
| 219 | 20231205 | 145300 | 23794896700 | 113400 | 113400 | 113500 | 113200 | 507 |
| 220 | 20231205 | 145200 | 23737431800 | 113400 | 113500 | 113700 | 113300 | 600 |
| 221 | 20231205 | 145100 | 23669357500 | 113600 | 113700 | 113700 | 113500 | 472 |
| 222 | 20231205 | 145000 | 23615720900 | 113800 | 113800 | 114000 | 113700 | 523 |
| 223 | 20231205 | 144900 | 23556201000 | 114000 | 113700 | 114100 | 113700 | 598 |
| 224 | 20231205 | 144800 | 23488109100 | 113700 | 113800 | 114000 | 113600 | 710 |
| 225 | 20231205 | 144700 | 23407309000 | 113900 | 113600 | 114100 | 113600 | 569 |
| 226 | 20231205 | 144600 | 23342589400 | 113700 | 113700 | 113800 | 113600 | 591 |
| 227 | 20231205 | 144500 | 23275384700 | 113800 | 113600 | 113800 | 113300 | 679 |
| 228 | 20231205 | 144400 | 23198242700 | 113600 | 113500 | 113700 | 113200 | 1036 |
| 229 | 20231205 | 144300 | 23080734100 | 113400 | 113000 | 113400 | 113000 | 1076 |
| 230 | 20231205 | 144200 | 22958902800 | 113100 | 113100 | 113300 | 112800 | 967 |
| 231 | 20231205 | 144100 | 22849629900 | 113100 | 113300 | 113300 | 113000 | 586 |
| 232 | 20231205 | 144000 | 22783320400 | 113400 | 113000 | 113400 | 112900 | 747 |
| 233 | 20231205 | 143900 | 22698844100 | 113100 | 113000 | 113200 | 112800 | 580 |
| 234 | 20231205 | 143800 | 22633313600 | 113100 | 113100 | 113200 | 112800 | 844 |
| 235 | 20231205 | 143700 | 22537959000 | 113100 | 112800 | 113200 | 112600 | 1079 |
| 236 | 20231205 | 143600 | 22416204200 | 112900 | 113100 | 113200 | 112400 | 1642 |
| 237 | 20231205 | 143500 | 22230876500 | 113000 | 113300 | 113500 | 112900 | 1027 |
| 238 | 20231205 | 143400 | 22114774000 | 113400 | 113100 | 114000 | 113000 | 748 |
| 239 | 20231205 | 143300 | 22029910200 | 113200 | 113200 | 113500 | 113000 | 826 |
| 240 | 20231205 | 143200 | 21936407500 | 113200 | 113600 | 113700 | 113100 | 588 |
| 241 | 20231205 | 143100 | 21869724700 | 113500 | 113200 | 113700 | 113200 | 608 |
| 242 | 20231205 | 143000 | 21800781700 | 113100 | 113300 | 113500 | 113100 | 659 |
| 243 | 20231205 | 142900 | 21726107900 | 113300 | 113300 | 113500 | 113300 | 712 |
| 244 | 20231205 | 142800 | 21645395800 | 113400 | 113800 | 113800 | 113300 | 598 |
| 245 | 20231205 | 142700 | 21577508400 | 113700 | 113500 | 113800 | 113300 | 643 |
| 246 | 20231205 | 142600 | 21504537200 | 113500 | 113700 | 113800 | 113500 | 577 |
| 247 | 20231205 | 142500 | 21438985500 | 113700 | 113900 | 114100 | 113600 | 672 |
| 248 | 20231205 | 142400 | 21362447700 | 113800 | 113800 | 114000 | 113500 | 663 |
| 249 | 20231205 | 142300 | 21287026100 | 113700 | 113800 | 113900 | 113600 | 604 |
| 250 | 20231205 | 142200 | 21218323500 | 113800 | 114000 | 114200 | 113700 | 634 |
| 251 | 20231205 | 142100 | 21146108600 | 113900 | 113900 | 114000 | 113700 | 652 |
| 252 | 20231205 | 142000 | 21071852800 | 113800 | 113600 | 113900 | 113500 | 797 |
| 253 | 20231205 | 141900 | 20981157700 | 113600 | 113800 | 113800 | 113300 | 950 |
| 254 | 20231205 | 141800 | 20873208900 | 113700 | 114000 | 114100 | 113600 | 733 |
| 255 | 20231205 | 141700 | 20789716800 | 114000 | 114000 | 114200 | 113900 | 497 |
| 256 | 20231205 | 141600 | 20733044500 | 114200 | 114500 | 114600 | 114000 | 994 |
| 257 | 20231205 | 141500 | 20619431300 | 114400 | 114800 | 114800 | 114400 | 462 |
| 258 | 20231205 | 141400 | 20566501500 | 114600 | 114500 | 114800 | 114300 | 606 |
| 259 | 20231205 | 141300 | 20497032300 | 114600 | 114100 | 114600 | 114100 | 764 |
| 260 | 20231205 | 141200 | 20409753100 | 114200 | 114400 | 114500 | 113900 | 2061 |
| 261 | 20231205 | 141100 | 20174696600 | 114300 | 114600 | 114700 | 114000 | 886 |
| 262 | 20231205 | 141000 | 20073373100 | 114600 | 114500 | 114800 | 114400 | 293 |
| 263 | 20231205 | 140900 | 20039806600 | 114700 | 114800 | 114800 | 114000 | 1041 |
| 264 | 20231205 | 140800 | 19920719500 | 114700 | 115100 | 115100 | 114100 | 758 |
| 265 | 20231205 | 140700 | 19833725100 | 115000 | 115200 | 115300 | 115000 | 428 |
| 266 | 20231205 | 140600 | 19784415600 | 115200 | 115400 | 115500 | 115200 | 411 |
| 267 | 20231205 | 140500 | 19736977300 | 115500 | 115400 | 115500 | 115100 | 999 |
| 268 | 20231205 | 140400 | 19621803600 | 115400 | 115700 | 115800 | 115300 | 535 |
| 269 | 20231205 | 140300 | 19559985900 | 115700 | 115500 | 115800 | 115400 | 299 |
| 270 | 20231205 | 140200 | 19525424500 | 115400 | 115300 | 115700 | 114200 | 1089 |
| 271 | 20231205 | 140100 | 19400058800 | 115300 | 116000 | 116000 | 115200 | 705 |
| 272 | 20231205 | 140000 | 19318609600 | 115800 | 116200 | 116200 | 115700 | 1378 |
| 273 | 20231205 | 135900 | 19158797600 | 116100 | 116500 | 116700 | 116100 | 845 |
| 274 | 20231205 | 135800 | 19060506100 | 116500 | 116500 | 116800 | 116400 | 421 |
| 275 | 20231205 | 135700 | 19011433100 | 116600 | 116600 | 116900 | 116500 | 332 |
| 276 | 20231205 | 135600 | 18972716700 | 116600 | 116800 | 117000 | 116600 | 573 |
| 277 | 20231205 | 135500 | 18905803400 | 116800 | 116600 | 117000 | 116600 | 396 |
| 278 | 20231205 | 135400 | 18859546100 | 116600 | 117300 | 117300 | 116600 | 635 |
| 279 | 20231205 | 135300 | 18785301600 | 117300 | 117100 | 117300 | 117100 | 305 |
| 280 | 20231205 | 135200 | 18749553700 | 117100 | 117000 | 117300 | 117000 | 393 |
| 281 | 20231205 | 135100 | 18703536700 | 117000 | 116900 | 117000 | 116500 | 467 |
| 282 | 20231205 | 135000 | 18649016600 | 117000 | 116800 | 117000 | 116600 | 356 |
| 283 | 20231205 | 134900 | 18607445200 | 116800 | 116700 | 116900 | 116600 | 430 |
| 284 | 20231205 | 134800 | 18557241000 | 116700 | 116700 | 116900 | 116600 | 449 |
| 285 | 20231205 | 134700 | 18504810100 | 116900 | 116900 | 117000 | 116700 | 277 |
| 286 | 20231205 | 134600 | 18472455100 | 116900 | 116900 | 117100 | 116800 | 521 |
| 287 | 20231205 | 134500 | 18411555200 | 116800 | 116900 | 117200 | 116800 | 444 |
| 288 | 20231205 | 134400 | 18359604500 | 116800 | 116900 | 117000 | 116700 | 628 |
| 289 | 20231205 | 134300 | 18286225600 | 117000 | 117000 | 117100 | 116500 | 554 |
| 290 | 20231205 | 134200 | 18221529400 | 117000 | 116900 | 117400 | 116800 | 366 |
| 291 | 20231205 | 134100 | 18178735100 | 116800 | 116900 | 117200 | 116600 | 502 |
| 292 | 20231205 | 134000 | 18120017400 | 116800 | 116900 | 117200 | 116600 | 417 |
| 293 | 20231205 | 133900 | 18071279200 | 116900 | 116500 | 117300 | 116400 | 674 |
| 294 | 20231205 | 133800 | 17992597300 | 116600 | 116600 | 116800 | 116300 | 1061 |
| 295 | 20231205 | 133700 | 17869003600 | 116700 | 116900 | 117000 | 116600 | 1451 |
| 296 | 20231205 | 133600 | 17699660600 | 117000 | 117000 | 117100 | 116800 | 372 |
| 297 | 20231205 | 133500 | 17656153700 | 117100 | 117300 | 117500 | 116900 | 861 |
| 298 | 20231205 | 133400 | 17555288400 | 117400 | 117700 | 117700 | 117200 | 536 |
| 299 | 20231205 | 133300 | 17492301700 | 117700 | 117800 | 117900 | 117600 | 316 |
| 300 | 20231205 | 133200 | 17455084300 | 117800 | 117800 | 117900 | 117600 | 403 |
| 301 | 20231205 | 133100 | 17407639400 | 117900 | 117900 | 117900 | 117700 | 331 |
| 302 | 20231205 | 133000 | 17368655900 | 117800 | 117700 | 118100 | 117600 | 486 |
| 303 | 20231205 | 132900 | 17311382100 | 117600 | 117800 | 118000 | 117600 | 320 |
| 304 | 20231205 | 132800 | 17273700800 | 117900 | 117700 | 118000 | 117700 | 408 |
| 305 | 20231205 | 132700 | 17225640500 | 117700 | 118000 | 118000 | 117600 | 587 |
| 306 | 20231205 | 132600 | 17156496300 | 117900 | 118300 | 118400 | 117900 | 499 |
| 307 | 20231205 | 132500 | 17097570400 | 118200 | 118200 | 118300 | 118100 | 448 |
| 308 | 20231205 | 132400 | 17044620000 | 118100 | 118300 | 118300 | 118100 | 348 |
| 309 | 20231205 | 132300 | 17003500600 | 118200 | 118100 | 118500 | 118100 | 356 |
| 310 | 20231205 | 132200 | 16961368600 | 118200 | 118400 | 118500 | 118100 | 490 |
| 311 | 20231205 | 132100 | 16903419100 | 118400 | 118300 | 118500 | 118200 | 510 |
| 312 | 20231205 | 132000 | 16843083000 | 118300 | 118500 | 118600 | 118200 | 1451 |
| 313 | 20231205 | 131900 | 16671361700 | 118500 | 118800 | 118900 | 118400 | 1173 |
| 314 | 20231205 | 131800 | 16532262700 | 118900 | 118800 | 119100 | 118700 | 505 |
| 315 | 20231205 | 131700 | 16472247900 | 118800 | 118900 | 118900 | 118600 | 749 |
| 316 | 20231205 | 131600 | 16383326600 | 118800 | 118800 | 119000 | 118700 | 471 |
| 317 | 20231205 | 131500 | 16327345600 | 118900 | 118800 | 118900 | 118700 | 333 |
| 318 | 20231205 | 131400 | 16287789300 | 118800 | 118900 | 119100 | 118700 | 445 |
| 319 | 20231205 | 131300 | 16234861400 | 118900 | 119100 | 119100 | 118900 | 486 |
| 320 | 20231205 | 131200 | 16177034500 | 119000 | 118900 | 119300 | 118800 | 510 |
| 321 | 20231205 | 131100 | 16116337000 | 118900 | 119400 | 119400 | 118800 | 1972 |
| 322 | 20231205 | 131000 | 15881516800 | 119300 | 119300 | 119600 | 119300 | 1254 |
| 323 | 20231205 | 130900 | 15731731700 | 119400 | 119200 | 119400 | 119100 | 720 |
| 324 | 20231205 | 130800 | 15645822600 | 119300 | 119100 | 119300 | 119100 | 854 |
| 325 | 20231205 | 130700 | 15544015400 | 119200 | 119100 | 119200 | 119100 | 298 |
| 326 | 20231205 | 130600 | 15508509100 | 119200 | 119000 | 119200 | 119000 | 510 |
| 327 | 20231205 | 130500 | 15447775300 | 119000 | 119000 | 119200 | 118900 | 299 |
| 328 | 20231205 | 130400 | 15412188300 | 119100 | 118900 | 119100 | 118900 | 1746 |
| 329 | 20231205 | 130300 | 15204402100 | 119000 | 118900 | 119000 | 118900 | 216 |
| 330 | 20231205 | 130200 | 15178714400 | 118800 | 118800 | 119000 | 118800 | 255 |
| 331 | 20231205 | 130100 | 15148404200 | 118900 | 118900 | 118900 | 118800 | 431 |
| 332 | 20231205 | 130000 | 15097159900 | 118800 | 119000 | 119000 | 118800 | 396 |
| 333 | 20231205 | 125900 | 15050079400 | 118900 | 119000 | 119000 | 118900 | 187 |
| 334 | 20231205 | 125800 | 15027835000 | 119000 | 118900 | 119000 | 118900 | 365 |
| 335 | 20231205 | 125700 | 14984418200 | 118900 | 119000 | 119000 | 118800 | 336 |
| 336 | 20231205 | 125600 | 14944456600 | 119000 | 118800 | 119000 | 118800 | 383 |
| 337 | 20231205 | 125500 | 14898926600 | 118900 | 118900 | 118900 | 118800 | 125 |
| 338 | 20231205 | 125400 | 14884069200 | 118900 | 118900 | 118900 | 118700 | 279 |
| 339 | 20231205 | 125300 | 14850918200 | 118700 | 118800 | 119000 | 118700 | 567 |
| 340 | 20231205 | 125200 | 14783547000 | 118800 | 118800 | 118900 | 118800 | 285 |
| 341 | 20231205 | 125100 | 14749674800 | 118900 | 118900 | 118900 | 118800 | 286 |
| 342 | 20231205 | 125000 | 14715674800 | 118900 | 118900 | 118900 | 118800 | 301 |
| 343 | 20231205 | 124900 | 14679892600 | 118800 | 118800 | 118900 | 118700 | 498 |
| 344 | 20231205 | 124800 | 14620695400 | 118800 | 118800 | 118900 | 118700 | 369 |
| 345 | 20231205 | 124700 | 14576840300 | 118700 | 118900 | 119000 | 118700 | 964 |
| 346 | 20231205 | 124600 | 14462230200 | 118800 | 118600 | 118900 | 118500 | 2386 |
| 347 | 20231205 | 124500 | 14179099600 | 118600 | 118500 | 118600 | 118500 | 411 |
| 348 | 20231205 | 124400 | 14130365600 | 118600 | 118500 | 118600 | 118500 | 146 |
| 349 | 20231205 | 124300 | 14113052500 | 118600 | 118500 | 118600 | 118400 | 198 |
| 350 | 20231205 | 124200 | 14089586800 | 118500 | 118500 | 118600 | 118500 | 380 |
| 351 | 20231205 | 124100 | 14044529300 | 118500 | 118500 | 118600 | 118500 | 139 |
| 352 | 20231205 | 124000 | 14028048200 | 118600 | 118400 | 118600 | 118400 | 517 |
| 353 | 20231205 | 123900 | 13966793000 | 118500 | 118400 | 118500 | 118400 | 302 |
| 354 | 20231205 | 123800 | 13931024500 | 118400 | 118400 | 118500 | 118400 | 177 |
| 355 | 20231205 | 123700 | 13910060400 | 118500 | 118400 | 118500 | 118400 | 247 |
| 356 | 20231205 | 123600 | 13880803200 | 118400 | 118300 | 118400 | 118200 | 194 |
| 357 | 20231205 | 123500 | 13857854700 | 118400 | 118400 | 118500 | 118300 | 471 |
| 358 | 20231205 | 123400 | 13802089600 | 118400 | 118400 | 118400 | 118300 | 156 |
| 359 | 20231205 | 123300 | 13783620200 | 118400 | 118300 | 118400 | 118300 | 145 |
| 360 | 20231205 | 123200 | 13766460800 | 118300 | 118400 | 118400 | 118200 | 131 |
| 361 | 20231205 | 123100 | 13750959900 | 118500 | 118300 | 118500 | 118300 | 417 |
| 362 | 20231205 | 123000 | 13701589900 | 118300 | 118500 | 118500 | 118300 | 209 |
| 363 | 20231205 | 122900 | 13676834600 | 118400 | 118300 | 118600 | 118300 | 157 |
| 364 | 20231205 | 122800 | 13658245300 | 118400 | 118500 | 118600 | 118400 | 409 |
| 365 | 20231205 | 122700 | 13609780400 | 118400 | 118300 | 118500 | 118300 | 98 |
| 366 | 20231205 | 122600 | 13598182100 | 118400 | 118500 | 118600 | 118200 | 210 |
| 367 | 20231205 | 122500 | 13573309800 | 118500 | 118400 | 118600 | 118300 | 627 |
| 368 | 20231205 | 122400 | 13499015200 | 118500 | 118200 | 118500 | 118200 | 241 |
| 369 | 20231205 | 122300 | 13470505700 | 118300 | 118200 | 118300 | 118200 | 126 |
| 370 | 20231205 | 122200 | 13455602400 | 118300 | 118200 | 118400 | 118200 | 332 |
| 371 | 20231205 | 122100 | 13416336200 | 118200 | 118200 | 118300 | 118200 | 255 |
| 372 | 20231205 | 122000 | 13386181700 | 118200 | 118200 | 118300 | 118100 | 123 |
| 373 | 20231205 | 121900 | 13371642100 | 118100 | 118200 | 118400 | 118100 | 229 |
| 374 | 20231205 | 121800 | 13344569300 | 118200 | 118100 | 118300 | 118100 | 459 |
| 375 | 20231205 | 121700 | 13290301200 | 118100 | 118100 | 118100 | 118000 | 74 |
| 376 | 20231205 | 121600 | 13281563200 | 118100 | 118300 | 118300 | 118000 | 225 |
| 377 | 20231205 | 121500 | 13254977900 | 118300 | 118400 | 118600 | 118200 | 303 |
| 378 | 20231205 | 121400 | 13219093100 | 118400 | 118500 | 118500 | 118400 | 230 |
| 379 | 20231205 | 121300 | 13191846000 | 118400 | 118300 | 118500 | 118300 | 429 |
| 380 | 20231205 | 121200 | 13141037500 | 118200 | 118400 | 118400 | 118200 | 244 |
| 381 | 20231205 | 121100 | 13112160700 | 118400 | 118300 | 118500 | 118200 | 491 |
| 382 | 20231205 | 121000 | 13054061600 | 118300 | 118400 | 118500 | 118300 | 347 |
| 383 | 20231205 | 120900 | 13012978000 | 118400 | 118400 | 118500 | 118300 | 203 |
| 384 | 20231205 | 120800 | 12988937300 | 118400 | 118400 | 118500 | 118300 | 491 |
| 385 | 20231205 | 120700 | 12930811400 | 118400 | 118400 | 118400 | 118300 | 182 |
| 386 | 20231205 | 120600 | 12909268300 | 118300 | 118200 | 118400 | 118200 | 149 |
| 387 | 20231205 | 120500 | 12891639900 | 118300 | 118300 | 118300 | 118000 | 250 |
| 388 | 20231205 | 120400 | 12862090400 | 118400 | 118300 | 118500 | 118300 | 495 |
| 389 | 20231205 | 120300 | 12803482600 | 118400 | 118400 | 118400 | 118300 | 187 |
| 390 | 20231205 | 120200 | 12781347800 | 118400 | 118400 | 118500 | 118300 | 310 |
| 391 | 20231205 | 120100 | 12744638300 | 118400 | 118300 | 118500 | 118300 | 239 |
| 392 | 20231205 | 120000 | 12716338600 | 118300 | 118300 | 118400 | 118200 | 326 |
| 393 | 20231205 | 115900 | 12677759700 | 118200 | 118200 | 118300 | 118200 | 124 |
| 394 | 20231205 | 115800 | 12663099000 | 118200 | 118200 | 118300 | 118100 | 176 |
| 395 | 20231205 | 115700 | 12642297700 | 118100 | 118100 | 118300 | 118000 | 338 |
| 396 | 20231205 | 115600 | 12602362500 | 118200 | 118200 | 118300 | 118000 | 363 |
| 397 | 20231205 | 115500 | 12559457000 | 118300 | 118100 | 118300 | 118100 | 163 |
| 398 | 20231205 | 115400 | 12540190700 | 118300 | 118300 | 118400 | 118200 | 408 |
| 399 | 20231205 | 115300 | 12491943500 | 118200 | 118100 | 118400 | 118100 | 248 |
| 400 | 20231205 | 115200 | 12462608200 | 118200 | 118200 | 118300 | 118100 | 118 |
| 401 | 20231205 | 115100 | 12448665700 | 118200 | 118300 | 118300 | 118000 | 346 |
| 402 | 20231205 | 115000 | 12407752000 | 118300 | 118200 | 118300 | 118200 | 155 |
| 403 | 20231205 | 114900 | 12389429400 | 118100 | 118200 | 118400 | 118100 | 433 |
| 404 | 20231205 | 114800 | 12338210100 | 118300 | 118500 | 118500 | 118100 | 255 |
| 405 | 20231205 | 114700 | 12308040900 | 118400 | 118400 | 118500 | 118400 | 161 |
| 406 | 20231205 | 114600 | 12288972300 | 118400 | 118400 | 118500 | 118400 | 294 |
| 407 | 20231205 | 114500 | 12254143100 | 118400 | 118300 | 118500 | 118200 | 292 |
| 408 | 20231205 | 114400 | 12219583800 | 118300 | 118400 | 118500 | 118300 | 246 |
| 409 | 20231205 | 114300 | 12190453100 | 118500 | 118400 | 118500 | 118300 | 338 |
| 410 | 20231205 | 114200 | 12150432100 | 118400 | 118200 | 118400 | 118200 | 346 |
| 411 | 20231205 | 114100 | 12109475300 | 118200 | 118300 | 118400 | 118200 | 223 |
| 412 | 20231205 | 114000 | 12083090900 | 118400 | 118300 | 118400 | 118300 | 196 |
| 413 | 20231205 | 113900 | 12059892900 | 118300 | 118400 | 118400 | 118200 | 419 |
| 414 | 20231205 | 113800 | 12010308200 | 118400 | 118100 | 118400 | 118100 | 257 |
| 415 | 20231205 | 113700 | 11979919400 | 118200 | 118300 | 118300 | 118100 | 385 |
| 416 | 20231205 | 113600 | 11934404800 | 118200 | 118300 | 118300 | 118200 | 228 |
| 417 | 20231205 | 113500 | 11907445400 | 118300 | 118300 | 118300 | 118200 | 431 |
| 418 | 20231205 | 113400 | 11856467900 | 118300 | 118000 | 118300 | 118000 | 551 |
| 419 | 20231205 | 113300 | 11791372200 | 118100 | 118000 | 118100 | 118000 | 235 |
| 420 | 20231205 | 113200 | 11763636600 | 118100 | 117900 | 118100 | 117900 | 315 |
| 421 | 20231205 | 113100 | 11726461100 | 118000 | 117900 | 118000 | 117800 | 386 |
| 422 | 20231205 | 113000 | 11680950200 | 117900 | 117900 | 118000 | 117900 | 268 |
| 423 | 20231205 | 112900 | 11649343300 | 117900 | 118000 | 118000 | 117800 | 278 |
| 424 | 20231205 | 112800 | 11616562300 | 118000 | 117700 | 118000 | 117700 | 334 |
| 425 | 20231205 | 112700 | 11577202100 | 117800 | 117700 | 117800 | 117600 | 335 |
| 426 | 20231205 | 112600 | 11537775800 | 117600 | 117500 | 117700 | 117400 | 1033 |
| 427 | 20231205 | 112500 | 11416402500 | 117500 | 117300 | 117500 | 117200 | 1295 |
| 428 | 20231205 | 112400 | 11264445600 | 117300 | 117200 | 117300 | 117000 | 336 |
| 429 | 20231205 | 112300 | 11225063400 | 117200 | 117200 | 117300 | 117200 | 183 |
| 430 | 20231205 | 112200 | 11203605400 | 117200 | 117300 | 117300 | 117200 | 170 |
| 431 | 20231205 | 112100 | 11183667400 | 117300 | 117100 | 117300 | 117100 | 324 |
| 432 | 20231205 | 112000 | 11145702700 | 117200 | 117100 | 117200 | 117100 | 405 |
| 433 | 20231205 | 111900 | 11098250800 | 117200 | 117200 | 117200 | 117100 | 214 |
| 434 | 20231205 | 111800 | 11073179000 | 117100 | 117100 | 117200 | 117100 | 216 |
| 435 | 20231205 | 111700 | 11047870800 | 117100 | 117100 | 117200 | 117000 | 332 |
| 436 | 20231205 | 111600 | 11008991800 | 117100 | 117000 | 117200 | 116900 | 203 |
| 437 | 20231205 | 111500 | 10985237200 | 117000 | 117000 | 117100 | 116900 | 263 |
| 438 | 20231205 | 111400 | 10954465500 | 117100 | 117100 | 117200 | 117000 | 290 |
| 439 | 20231205 | 111300 | 10920506400 | 117100 | 117000 | 117300 | 116900 | 412 |
| 440 | 20231205 | 111200 | 10872263200 | 117000 | 117000 | 117100 | 116900 | 142 |
| 441 | 20231205 | 111100 | 10855645000 | 117100 | 117200 | 117200 | 117000 | 280 |
| 442 | 20231205 | 111000 | 10822842400 | 117200 | 117100 | 117300 | 117100 | 204 |
| 443 | 20231205 | 110900 | 10798944700 | 117100 | 117100 | 117300 | 117100 | 159 |
| 444 | 20231205 | 110800 | 10780306300 | 117100 | 117200 | 117200 | 117100 | 146 |
| 445 | 20231205 | 110700 | 10763198300 | 117300 | 116900 | 117300 | 116800 | 553 |
| 446 | 20231205 | 110600 | 10698479800 | 116900 | 116900 | 117000 | 116700 | 804 |
| 447 | 20231205 | 110500 | 10604591200 | 117000 | 117200 | 117200 | 117000 | 360 |
| 448 | 20231205 | 110400 | 10562431300 | 117300 | 117200 | 117300 | 117200 | 566 |
| 449 | 20231205 | 110300 | 10496059900 | 117300 | 117700 | 117700 | 117200 | 875 |
| 450 | 20231205 | 110200 | 10393270600 | 117800 | 117700 | 117800 | 117700 | 223 |
| 451 | 20231205 | 110100 | 10367012000 | 117800 | 118000 | 118000 | 117800 | 358 |
| 452 | 20231205 | 110000 | 10324814100 | 118000 | 118000 | 118000 | 117900 | 450 |
| 453 | 20231205 | 105900 | 10271721500 | 117900 | 117900 | 118000 | 117900 | 288 |
| 454 | 20231205 | 105800 | 10237750100 | 117900 | 118000 | 118000 | 117900 | 100 |
| 455 | 20231205 | 105700 | 10225952400 | 118000 | 117900 | 118000 | 117800 | 225 |
| 456 | 20231205 | 105600 | 10199429400 | 118000 | 117700 | 118000 | 117700 | 379 |
| 457 | 20231205 | 105500 | 10154766700 | 117700 | 117600 | 117700 | 117400 | 353 |
| 458 | 20231205 | 105400 | 10113276200 | 117500 | 117900 | 117900 | 117500 | 474 |
| 459 | 20231205 | 105300 | 10057548300 | 117700 | 117900 | 118000 | 117700 | 507 |
| 460 | 20231205 | 105200 | 9997778000 | 117900 | 117600 | 117900 | 117600 | 484 |
| 461 | 20231205 | 105100 | 9940781500 | 117600 | 118000 | 118000 | 117600 | 539 |
| 462 | 20231205 | 105000 | 9877237200 | 118100 | 118000 | 118200 | 118000 | 144 |
| 463 | 20231205 | 104900 | 9860231800 | 118100 | 118100 | 118500 | 118100 | 464 |
| 464 | 20231205 | 104800 | 9805340100 | 118000 | 118300 | 118300 | 117900 | 166 |
| 465 | 20231205 | 104700 | 9785738100 | 118300 | 118200 | 118300 | 118200 | 99 |
| 466 | 20231205 | 104600 | 9774028400 | 118200 | 118000 | 118200 | 118000 | 215 |
| 467 | 20231205 | 104500 | 9748646400 | 118000 | 118100 | 118500 | 118000 | 502 |
| 468 | 20231205 | 104400 | 9689282600 | 118100 | 118300 | 118300 | 118100 | 167 |
| 469 | 20231205 | 104300 | 9669549700 | 118200 | 118400 | 118500 | 118100 | 152 |
| 470 | 20231205 | 104200 | 9651571600 | 118300 | 118200 | 118300 | 118100 | 421 |
| 471 | 20231205 | 104100 | 9601802500 | 118100 | 118500 | 118500 | 118000 | 887 |
| 472 | 20231205 | 104000 | 9496973900 | 118300 | 118800 | 118900 | 118300 | 2493 |
| 473 | 20231205 | 103900 | 9201610700 | 118900 | 119000 | 119000 | 118800 | 306 |
| 474 | 20231205 | 103800 | 9165205000 | 119000 | 118900 | 119000 | 118700 | 1246 |
| 475 | 20231205 | 103700 | 9016985600 | 118900 | 118900 | 119000 | 118800 | 1395 |
| 476 | 20231205 | 103600 | 8851038000 | 118900 | 118700 | 118900 | 118700 | 162 |
| 477 | 20231205 | 103500 | 8831783100 | 118800 | 118800 | 118900 | 118800 | 588 |
| 478 | 20231205 | 103400 | 8761880700 | 118800 | 118700 | 118900 | 118700 | 928 |
| 479 | 20231205 | 103300 | 8651586800 | 118800 | 118700 | 118800 | 118600 | 96 |
| 480 | 20231205 | 103200 | 8640184800 | 118800 | 118700 | 118800 | 118700 | 548 |
| 481 | 20231205 | 103100 | 8575108600 | 118700 | 118400 | 118800 | 118400 | 1309 |
| 482 | 20231205 | 103000 | 8419870500 | 118400 | 118400 | 118500 | 118300 | 440 |
| 483 | 20231205 | 102900 | 8367776800 | 118400 | 118200 | 118400 | 118200 | 424 |
| 484 | 20231205 | 102800 | 8317611800 | 118200 | 118100 | 118200 | 118100 | 1002 |
| 485 | 20231205 | 102700 | 8199177900 | 118200 | 118000 | 118200 | 117900 | 655 |
| 486 | 20231205 | 102600 | 8121817200 | 118000 | 118000 | 118000 | 117900 | 103 |
| 487 | 20231205 | 102500 | 8109664400 | 117900 | 118000 | 118100 | 117900 | 81 |
| 488 | 20231205 | 102400 | 8100101600 | 117900 | 118100 | 118100 | 117900 | 528 |
| 489 | 20231205 | 102300 | 8037771300 | 118100 | 117900 | 118100 | 117700 | 563 |
| 490 | 20231205 | 102200 | 7971352900 | 117900 | 118100 | 118100 | 117800 | 202 |
| 491 | 20231205 | 102100 | 7947517500 | 118000 | 117900 | 118100 | 117900 | 346 |
| 492 | 20231205 | 102000 | 7906684200 | 117900 | 117900 | 118000 | 117600 | 202 |
| 493 | 20231205 | 101900 | 7882870900 | 118000 | 118000 | 118000 | 117400 | 962 |
| 494 | 20231205 | 101800 | 7769458300 | 118000 | 118100 | 118100 | 117900 | 238 |
| 495 | 20231205 | 101700 | 7741357700 | 118100 | 117500 | 118100 | 117400 | 327 |
| 496 | 20231205 | 101600 | 7702861200 | 117400 | 117400 | 117400 | 117000 | 226 |
| 497 | 20231205 | 101500 | 7676352800 | 117400 | 117400 | 117400 | 117300 | 124 |
| 498 | 20231205 | 101400 | 7661800800 | 117400 | 117400 | 117500 | 117300 | 288 |
| 499 | 20231205 | 101300 | 7627968600 | 117500 | 117000 | 117500 | 116800 | 304 |
| 500 | 20231205 | 101200 | 7592399700 | 116900 | 117000 | 117000 | 116700 | 628 |
| 501 | 20231205 | 101100 | 7519007800 | 117100 | 116800 | 117100 | 116600 | 315 |
| 502 | 20231205 | 101000 | 7482230300 | 116700 | 117500 | 117600 | 116700 | 771 |
| 503 | 20231205 | 100900 | 7391876800 | 117500 | 117900 | 117900 | 117200 | 668 |
| 504 | 20231205 | 100800 | 7313319600 | 118000 | 118000 | 118100 | 117900 | 537 |
| 505 | 20231205 | 100700 | 7249961400 | 118100 | 118000 | 118100 | 118000 | 211 |
| 506 | 20231205 | 100600 | 7225058900 | 118000 | 118300 | 118400 | 118000 | 1335 |
| 507 | 20231205 | 100500 | 7067216300 | 118300 | 118400 | 118500 | 117700 | 3143 |
| 508 | 20231205 | 100400 | 6695563400 | 118300 | 118500 | 118500 | 118200 | 282 |
| 509 | 20231205 | 100300 | 6662167700 | 118400 | 118500 | 118500 | 118400 | 402 |
| 510 | 20231205 | 100200 | 6614536300 | 118500 | 118400 | 118500 | 118300 | 291 |
| 511 | 20231205 | 100100 | 6580086600 | 118400 | 118400 | 118500 | 118300 | 420 |
| 512 | 20231205 | 100000 | 6530356000 | 118400 | 118400 | 118400 | 118300 | 756 |
| 513 | 20231205 | 095900 | 6440855600 | 118300 | 118400 | 118400 | 118300 | 944 |
| 514 | 20231205 | 095800 | 6329093600 | 118400 | 118300 | 118400 | 118200 | 726 |
| 515 | 20231205 | 095700 | 6243210600 | 118200 | 118400 | 118400 | 118000 | 468 |
| 516 | 20231205 | 095600 | 6187892200 | 118400 | 118400 | 118500 | 118100 | 623 |
| 517 | 20231205 | 095500 | 6114140700 | 118400 | 118200 | 118400 | 118200 | 597 |
| 518 | 20231205 | 095400 | 6043506800 | 118200 | 118100 | 118300 | 118000 | 1255 |
| 519 | 20231205 | 095300 | 5895208500 | 118100 | 118100 | 118100 | 117900 | 490 |
| 520 | 20231205 | 095200 | 5837375400 | 118000 | 118000 | 118100 | 117900 | 609 |
| 521 | 20231205 | 095100 | 5765502200 | 118000 | 117900 | 118000 | 117900 | 468 |
| 522 | 20231205 | 095000 | 5710285700 | 118000 | 118000 | 118000 | 117800 | 602 |
| 523 | 20231205 | 094900 | 5639298600 | 117900 | 117900 | 118000 | 117800 | 195 |
| 524 | 20231205 | 094800 | 5616311400 | 118000 | 117800 | 118000 | 117600 | 1761 |
| 525 | 20231205 | 094700 | 5408764900 | 117700 | 117800 | 117800 | 117600 | 347 |
| 526 | 20231205 | 094600 | 5367926100 | 117700 | 117600 | 117800 | 117500 | 1633 |
| 527 | 20231205 | 094500 | 5175740800 | 117600 | 117100 | 117600 | 117000 | 1016 |
| 528 | 20231205 | 094400 | 5056465900 | 117100 | 117000 | 117100 | 116900 | 107 |
| 529 | 20231205 | 094300 | 5043942800 | 117000 | 116900 | 117000 | 116900 | 243 |
| 530 | 20231205 | 094200 | 5015514800 | 117000 | 116800 | 117000 | 116800 | 255 |
| 531 | 20231205 | 094100 | 4985709300 | 116800 | 116500 | 116900 | 116400 | 628 |
| 532 | 20231205 | 094000 | 4912505500 | 116400 | 116600 | 116600 | 116400 | 381 |
| 533 | 20231205 | 093900 | 4868132300 | 116600 | 116900 | 117000 | 116600 | 332 |
| 534 | 20231205 | 093800 | 4829354400 | 116900 | 116600 | 117000 | 116600 | 212 |
| 535 | 20231205 | 093700 | 4804613300 | 116600 | 117000 | 117000 | 116500 | 348 |
| 536 | 20231205 | 093600 | 4763970800 | 117000 | 116900 | 117000 | 116900 | 76 |
| 537 | 20231205 | 093500 | 4755080500 | 117000 | 117500 | 117500 | 116900 | 3117 |
| 538 | 20231205 | 093400 | 4389698600 | 117500 | 117400 | 117500 | 117300 | 378 |
| 539 | 20231205 | 093300 | 4345327600 | 117400 | 117400 | 117500 | 117300 | 481 |
| 540 | 20231205 | 093200 | 4288854800 | 117400 | 117100 | 117400 | 117100 | 688 |
| 541 | 20231205 | 093100 | 4208191500 | 117200 | 116800 | 117200 | 116800 | 656 |
| 542 | 20231205 | 093000 | 4131464400 | 116700 | 116300 | 116800 | 116200 | 700 |
| 543 | 20231205 | 092900 | 4049923100 | 116400 | 117000 | 117100 | 116400 | 1496 |
| 544 | 20231205 | 092800 | 3875209200 | 117100 | 117200 | 117300 | 117100 | 191 |
| 545 | 20231205 | 092700 | 3852823500 | 117300 | 117100 | 117300 | 117000 | 971 |
| 546 | 20231205 | 092600 | 3739054600 | 117100 | 117200 | 117200 | 117000 | 391 |
| 547 | 20231205 | 092500 | 3693276400 | 117200 | 117000 | 117200 | 116900 | 709 |
| 548 | 20231205 | 092400 | 3610289100 | 117000 | 115900 | 117100 | 115900 | 385 |
| 549 | 20231205 | 092300 | 3565335900 | 116100 | 115900 | 116100 | 115600 | 2031 |
| 550 | 20231205 | 092200 | 3330099700 | 115900 | 115700 | 116000 | 115500 | 1019 |
| 551 | 20231205 | 092100 | 3212200200 | 115700 | 115700 | 116000 | 115700 | 468 |
| 552 | 20231205 | 092000 | 3157979300 | 115700 | 116300 | 116400 | 115700 | 1229 |
| 553 | 20231205 | 091900 | 3015488100 | 116300 | 116600 | 116600 | 116300 | 596 |
| 554 | 20231205 | 091800 | 2946101200 | 116400 | 116700 | 116700 | 116200 | 345 |
| 555 | 20231205 | 091700 | 2905923300 | 116600 | 116700 | 116800 | 116100 | 1485 |
| 556 | 20231205 | 091600 | 2733182500 | 116800 | 116700 | 117000 | 116500 | 784 |
| 557 | 20231205 | 091500 | 2641657600 | 116700 | 117200 | 117200 | 116700 | 903 |
| 558 | 20231205 | 091400 | 2536078500 | 117200 | 117500 | 117500 | 117100 | 457 |
| 559 | 20231205 | 091300 | 2482482000 | 117500 | 117100 | 117800 | 116900 | 805 |
| 560 | 20231205 | 091200 | 2387934200 | 117100 | 117100 | 117400 | 116500 | 746 |
| 561 | 20231205 | 091100 | 2300724500 | 117100 | 117900 | 118200 | 117000 | 1434 |
| 562 | 20231205 | 091000 | 2132151200 | 117900 | 117300 | 118400 | 117300 | 4368 |
| 563 | 20231205 | 090900 | 1616420200 | 117400 | 116700 | 117500 | 116600 | 1416 |
| 564 | 20231205 | 090800 | 1450521000 | 116700 | 115700 | 116800 | 115700 | 3388 |
| 565 | 20231205 | 090700 | 1056727900 | 115700 | 115500 | 115800 | 115200 | 1746 |
| 566 | 20231205 | 090600 | 854978600 | 115500 | 115500 | 115900 | 115100 | 1608 |
| 567 | 20231205 | 090500 | 669048100 | 115500 | 114000 | 115500 | 113900 | 2084 |
| 568 | 20231205 | 090400 | 429662400 | 114400 | 113600 | 114700 | 113600 | 1617 |
| 569 | 20231205 | 090300 | 245092500 | 113500 | 112600 | 113500 | 112500 | 703 |
| 570 | 20231205 | 090200 | 165706800 | 112400 | 112300 | 112400 | 112300 | 92 |
| 571 | 20231205 | 090100 | 155371900 | 112800 | 112800 | 112800 | 112100 | 66 |
| 572 | 20231205 | 090000 | 147962600 | 112100 | 112700 | 112800 | 112100 | 1313 |