33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 183000 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 4189 |
| 3 | 20231208 | 182900 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 4 | 20231208 | 182800 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 5 | 20231208 | 182700 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 6 | 20231208 | 182600 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 7 | 20231208 | 182500 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 8 | 20231208 | 182400 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 9 | 20231208 | 182300 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 10 | 20231208 | 182200 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 11 | 20231208 | 182100 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 12 | 20231208 | 182000 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 13 | 20231208 | 181900 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 14 | 20231208 | 181800 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 15 | 20231208 | 181700 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 16 | 20231208 | 181600 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 17 | 20231208 | 181500 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 18 | 20231208 | 181400 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 19 | 20231208 | 181300 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 20 | 20231208 | 181200 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 21 | 20231208 | 181100 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 22 | 20231208 | 181000 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 23 | 20231208 | 180900 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 24 | 20231208 | 180800 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 25 | 20231208 | 180700 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 26 | 20231208 | 180600 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 27 | 20231208 | 180500 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 28 | 20231208 | 180400 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 29 | 20231208 | 180300 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 30 | 20231208 | 180200 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 31 | 20231208 | 180100 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 32 | 20231208 | 180000 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 4189 |
| 33 | 20231208 | 175900 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 34 | 20231208 | 175800 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 35 | 20231208 | 175700 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 36 | 20231208 | 175600 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 37 | 20231208 | 175500 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 38 | 20231208 | 175400 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 39 | 20231208 | 175300 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 40 | 20231208 | 175200 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 41 | 20231208 | 175100 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 42 | 20231208 | 175000 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 43 | 20231208 | 174900 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 44 | 20231208 | 174800 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 45 | 20231208 | 174700 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 46 | 20231208 | 174600 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 47 | 20231208 | 174500 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 48 | 20231208 | 174400 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 49 | 20231208 | 174300 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 50 | 20231208 | 174200 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 51 | 20231208 | 174100 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 52 | 20231208 | 174000 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 53 | 20231208 | 173900 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 54 | 20231208 | 173800 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 55 | 20231208 | 173700 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 56 | 20231208 | 173600 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 57 | 20231208 | 173500 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 58 | 20231208 | 173400 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 59 | 20231208 | 173300 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 60 | 20231208 | 173200 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 61 | 20231208 | 173100 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 62 | 20231208 | 173000 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 4189 |
| 63 | 20231208 | 172900 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 64 | 20231208 | 172800 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 65 | 20231208 | 172700 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 66 | 20231208 | 172600 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 67 | 20231208 | 172500 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 68 | 20231208 | 172400 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 69 | 20231208 | 172300 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 70 | 20231208 | 172200 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 71 | 20231208 | 172100 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 72 | 20231208 | 172000 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 73 | 20231208 | 171900 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 74 | 20231208 | 171800 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 75 | 20231208 | 171700 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 76 | 20231208 | 171600 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 77 | 20231208 | 171500 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 78 | 20231208 | 171400 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 79 | 20231208 | 171300 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 80 | 20231208 | 171200 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 81 | 20231208 | 171100 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 82 | 20231208 | 171000 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 83 | 20231208 | 170900 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 84 | 20231208 | 170800 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 85 | 20231208 | 170700 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 86 | 20231208 | 170600 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 87 | 20231208 | 170500 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 88 | 20231208 | 170400 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 89 | 20231208 | 170300 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 90 | 20231208 | 170200 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 91 | 20231208 | 170100 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 92 | 20231208 | 170000 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 4189 |
| 93 | 20231208 | 165900 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 94 | 20231208 | 165800 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 95 | 20231208 | 165700 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 96 | 20231208 | 165600 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 97 | 20231208 | 165500 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 98 | 20231208 | 165400 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 99 | 20231208 | 165300 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 100 | 20231208 | 165200 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 101 | 20231208 | 165100 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 102 | 20231208 | 165000 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 103 | 20231208 | 164900 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 104 | 20231208 | 164800 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 105 | 20231208 | 164700 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 106 | 20231208 | 164600 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 107 | 20231208 | 164500 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 108 | 20231208 | 164400 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 109 | 20231208 | 164300 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 110 | 20231208 | 164200 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 111 | 20231208 | 164100 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 112 | 20231208 | 164000 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 113 | 20231208 | 163900 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 114 | 20231208 | 163800 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 115 | 20231208 | 163700 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 116 | 20231208 | 163600 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 117 | 20231208 | 163500 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 118 | 20231208 | 163400 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 119 | 20231208 | 163300 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 120 | 20231208 | 163200 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 121 | 20231208 | 163100 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 122 | 20231208 | 163000 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 4189 |
| 123 | 20231208 | 162900 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 124 | 20231208 | 162800 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 125 | 20231208 | 162700 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 126 | 20231208 | 162600 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 127 | 20231208 | 162500 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 128 | 20231208 | 162400 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 129 | 20231208 | 162300 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 130 | 20231208 | 162200 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 131 | 20231208 | 162100 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 132 | 20231208 | 162000 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 133 | 20231208 | 161900 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 134 | 20231208 | 161800 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 135 | 20231208 | 161700 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 136 | 20231208 | 161600 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 137 | 20231208 | 161500 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 138 | 20231208 | 161400 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 139 | 20231208 | 161300 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 140 | 20231208 | 161200 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 141 | 20231208 | 161100 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 142 | 20231208 | 161000 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 143 | 20231208 | 160900 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 144 | 20231208 | 160800 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 145 | 20231208 | 160700 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 146 | 20231208 | 160600 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 147 | 20231208 | 160500 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 148 | 20231208 | 160400 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 149 | 20231208 | 160300 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 150 | 20231208 | 160200 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 151 | 20231208 | 160100 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 152 | 20231208 | 160000 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 4189 |
| 153 | 20231208 | 155900 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 154 | 20231208 | 155800 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 155 | 20231208 | 155700 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 156 | 20231208 | 155600 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 157 | 20231208 | 155500 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 158 | 20231208 | 155400 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 159 | 20231208 | 155300 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 160 | 20231208 | 155200 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 161 | 20231208 | 155100 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 162 | 20231208 | 155000 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 163 | 20231208 | 154900 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 164 | 20231208 | 154800 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 165 | 20231208 | 154700 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 166 | 20231208 | 154600 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 167 | 20231208 | 154500 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 168 | 20231208 | 154400 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 169 | 20231208 | 154300 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 170 | 20231208 | 154200 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 171 | 20231208 | 154100 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 172 | 20231208 | 154000 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 173 | 20231208 | 153900 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 174 | 20231208 | 153800 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 175 | 20231208 | 153700 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 176 | 20231208 | 153600 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 177 | 20231208 | 153500 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 178 | 20231208 | 153400 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 179 | 20231208 | 153300 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 180 | 20231208 | 153200 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 181 | 20231208 | 153100 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 0 |
| 182 | 20231208 | 153000 | 20015773700 | 118600 | 118600 | 118600 | 118600 | 8378 |
| 183 | 20231208 | 152900 | 19518958300 | 118700 | 118700 | 118700 | 118700 | 0 |
| 184 | 20231208 | 152800 | 19518958300 | 118700 | 118700 | 118700 | 118700 | 0 |
| 185 | 20231208 | 152700 | 19518958300 | 118700 | 118700 | 118700 | 118700 | 0 |
| 186 | 20231208 | 152600 | 19518958300 | 118700 | 118700 | 118700 | 118700 | 0 |
| 187 | 20231208 | 152500 | 19518958300 | 118700 | 118700 | 118700 | 118700 | 0 |
| 188 | 20231208 | 152400 | 19518958300 | 118700 | 118700 | 118700 | 118700 | 0 |
| 189 | 20231208 | 152300 | 19518958300 | 118700 | 118700 | 118700 | 118700 | 0 |
| 190 | 20231208 | 152200 | 19518958300 | 118700 | 118700 | 118700 | 118700 | 0 |
| 191 | 20231208 | 152100 | 19518958300 | 118700 | 118700 | 118700 | 118700 | 0 |
| 192 | 20231208 | 152000 | 19518958300 | 118700 | 118700 | 118700 | 118700 | 0 |
| 193 | 20231208 | 151900 | 19518958300 | 118700 | 119100 | 119100 | 118700 | 252 |
| 194 | 20231208 | 151800 | 19489001000 | 119100 | 119000 | 119100 | 119000 | 101 |
| 195 | 20231208 | 151700 | 19476974900 | 119200 | 119200 | 119300 | 119000 | 359 |
| 196 | 20231208 | 151600 | 19434212400 | 119100 | 119100 | 119400 | 119000 | 138 |
| 197 | 20231208 | 151500 | 19417772200 | 119300 | 119600 | 119600 | 119000 | 189 |
| 198 | 20231208 | 151400 | 19395235900 | 119500 | 119100 | 119600 | 119000 | 320 |
| 199 | 20231208 | 151300 | 19357086100 | 119100 | 119000 | 119400 | 119000 | 167 |
| 200 | 20231208 | 151200 | 19337200900 | 119500 | 119300 | 119500 | 119000 | 279 |
| 201 | 20231208 | 151100 | 19303916000 | 119300 | 119300 | 119400 | 119300 | 92 |
| 202 | 20231208 | 151000 | 19292938500 | 119400 | 119400 | 119500 | 119100 | 202 |
| 203 | 20231208 | 150900 | 19268821000 | 119500 | 119300 | 119500 | 119200 | 143 |
| 204 | 20231208 | 150800 | 19251758100 | 119300 | 119000 | 119300 | 119000 | 119 |
| 205 | 20231208 | 150700 | 19237567300 | 119200 | 119200 | 119300 | 119000 | 261 |
| 206 | 20231208 | 150600 | 19206464500 | 119300 | 119300 | 119500 | 119200 | 246 |
| 207 | 20231208 | 150500 | 19177115300 | 119300 | 119400 | 119500 | 119200 | 292 |
| 208 | 20231208 | 150400 | 19142264200 | 119300 | 119000 | 119500 | 119000 | 214 |
| 209 | 20231208 | 150300 | 19116741300 | 119000 | 119100 | 119500 | 119000 | 444 |
| 210 | 20231208 | 150200 | 19063817900 | 119200 | 119100 | 119400 | 119000 | 281 |
| 211 | 20231208 | 150100 | 19030343800 | 119000 | 118800 | 119300 | 118800 | 322 |
| 212 | 20231208 | 150000 | 18992043200 | 118800 | 119000 | 119400 | 118800 | 324 |
| 213 | 20231208 | 145900 | 18953452200 | 119000 | 119200 | 119300 | 118900 | 583 |
| 214 | 20231208 | 145800 | 18884063200 | 118900 | 118800 | 119200 | 118300 | 759 |
| 215 | 20231208 | 145700 | 18793911600 | 118700 | 118900 | 119100 | 118700 | 641 |
| 216 | 20231208 | 145600 | 18717722100 | 118900 | 119100 | 119200 | 118800 | 1233 |
| 217 | 20231208 | 145500 | 18571021800 | 119100 | 119200 | 119400 | 119000 | 344 |
| 218 | 20231208 | 145400 | 18530010900 | 119200 | 119200 | 119300 | 119100 | 595 |
| 219 | 20231208 | 145300 | 18459083000 | 119200 | 119400 | 119600 | 119200 | 560 |
| 220 | 20231208 | 145200 | 18392225000 | 119500 | 119400 | 119500 | 119200 | 518 |
| 221 | 20231208 | 145100 | 18330360700 | 119400 | 119500 | 119600 | 119400 | 394 |
| 222 | 20231208 | 145000 | 18283286600 | 119500 | 119600 | 119600 | 119400 | 407 |
| 223 | 20231208 | 144900 | 18234660400 | 119400 | 119600 | 119600 | 119300 | 409 |
| 224 | 20231208 | 144800 | 18185781000 | 119600 | 119500 | 119600 | 119100 | 844 |
| 225 | 20231208 | 144700 | 18085058600 | 119000 | 120100 | 120100 | 119000 | 1169 |
| 226 | 20231208 | 144600 | 17945247500 | 120100 | 120200 | 120400 | 120000 | 661 |
| 227 | 20231208 | 144500 | 17865829000 | 120200 | 120700 | 120700 | 120200 | 554 |
| 228 | 20231208 | 144400 | 17799125600 | 120600 | 120700 | 120800 | 120500 | 401 |
| 229 | 20231208 | 144300 | 17750776300 | 120800 | 120600 | 120800 | 120500 | 412 |
| 230 | 20231208 | 144200 | 17701071200 | 120600 | 120700 | 120800 | 120500 | 549 |
| 231 | 20231208 | 144100 | 17634841100 | 120800 | 120600 | 120800 | 120500 | 322 |
| 232 | 20231208 | 144000 | 17595975000 | 120600 | 120600 | 120800 | 120300 | 393 |
| 233 | 20231208 | 143900 | 17548570900 | 120700 | 120700 | 120800 | 120300 | 1206 |
| 234 | 20231208 | 143800 | 17403335500 | 120700 | 120800 | 120900 | 120700 | 331 |
| 235 | 20231208 | 143700 | 17363336400 | 120700 | 120700 | 120900 | 120500 | 287 |
| 236 | 20231208 | 143600 | 17328710000 | 120700 | 120800 | 120900 | 120300 | 615 |
| 237 | 20231208 | 143500 | 17254527500 | 120800 | 120600 | 120900 | 120600 | 435 |
| 238 | 20231208 | 143400 | 17202002700 | 120800 | 120400 | 120800 | 120200 | 381 |
| 239 | 20231208 | 143300 | 17156081200 | 120400 | 120300 | 120500 | 120300 | 299 |
| 240 | 20231208 | 143200 | 17120091200 | 120400 | 120700 | 120800 | 120300 | 397 |
| 241 | 20231208 | 143100 | 17072239800 | 120700 | 120400 | 120700 | 120300 | 268 |
| 242 | 20231208 | 143000 | 17039952900 | 120600 | 120700 | 120800 | 120200 | 385 |
| 243 | 20231208 | 142900 | 16993568100 | 120700 | 120300 | 120700 | 120200 | 283 |
| 244 | 20231208 | 142800 | 16959459100 | 120400 | 120600 | 120700 | 120100 | 423 |
| 245 | 20231208 | 142700 | 16908509100 | 120600 | 120400 | 120700 | 120300 | 310 |
| 246 | 20231208 | 142600 | 16871164900 | 120300 | 120300 | 120700 | 120300 | 297 |
| 247 | 20231208 | 142500 | 16835367100 | 120400 | 120700 | 120800 | 120300 | 304 |
| 248 | 20231208 | 142400 | 16798733100 | 120700 | 120400 | 120800 | 120300 | 378 |
| 249 | 20231208 | 142300 | 16753174600 | 120400 | 120300 | 120800 | 120200 | 349 |
| 250 | 20231208 | 142200 | 16711122400 | 120200 | 120600 | 120600 | 120200 | 281 |
| 251 | 20231208 | 142100 | 16677286400 | 120500 | 120500 | 120700 | 120400 | 297 |
| 252 | 20231208 | 142000 | 16641468600 | 120500 | 120500 | 120700 | 120400 | 243 |
| 253 | 20231208 | 141900 | 16612184700 | 120600 | 120500 | 120700 | 120300 | 335 |
| 254 | 20231208 | 141800 | 16571834800 | 120400 | 120400 | 120500 | 120300 | 245 |
| 255 | 20231208 | 141700 | 16542323800 | 120500 | 120400 | 120500 | 120300 | 306 |
| 256 | 20231208 | 141600 | 16505470600 | 120300 | 120500 | 120800 | 120300 | 328 |
| 257 | 20231208 | 141500 | 16465916100 | 120500 | 120600 | 120800 | 120500 | 380 |
| 258 | 20231208 | 141400 | 16420086600 | 120600 | 120600 | 120700 | 120500 | 282 |
| 259 | 20231208 | 141300 | 16386090900 | 120600 | 120800 | 120800 | 120500 | 307 |
| 260 | 20231208 | 141200 | 16349055600 | 120800 | 120600 | 120800 | 120400 | 245 |
| 261 | 20231208 | 141100 | 16319499900 | 120600 | 120700 | 120800 | 120300 | 478 |
| 262 | 20231208 | 141000 | 16261818400 | 120600 | 120700 | 120700 | 120300 | 276 |
| 263 | 20231208 | 140900 | 16228547900 | 120600 | 120300 | 120700 | 120100 | 228 |
| 264 | 20231208 | 140800 | 16201107000 | 120400 | 120200 | 120500 | 120200 | 324 |
| 265 | 20231208 | 140700 | 16162109500 | 120000 | 120000 | 120400 | 120000 | 250 |
| 266 | 20231208 | 140600 | 16132055100 | 120000 | 120100 | 120500 | 120000 | 717 |
| 267 | 20231208 | 140500 | 16045903400 | 120200 | 120200 | 120600 | 120100 | 440 |
| 268 | 20231208 | 140400 | 15992961100 | 120200 | 120100 | 120600 | 120100 | 344 |
| 269 | 20231208 | 140300 | 15951571800 | 120100 | 120300 | 120500 | 120100 | 435 |
| 270 | 20231208 | 140200 | 15899230800 | 120300 | 120600 | 120600 | 120300 | 396 |
| 271 | 20231208 | 140100 | 15851520700 | 120600 | 120600 | 120700 | 120400 | 223 |
| 272 | 20231208 | 140000 | 15824631600 | 120700 | 120400 | 120700 | 120400 | 319 |
| 273 | 20231208 | 135900 | 15786177200 | 120800 | 120900 | 120900 | 120400 | 403 |
| 274 | 20231208 | 135800 | 15737545100 | 120900 | 120900 | 120900 | 120400 | 394 |
| 275 | 20231208 | 135700 | 15690003200 | 120900 | 120700 | 120900 | 120600 | 364 |
| 276 | 20231208 | 135600 | 15646065300 | 120800 | 120800 | 120800 | 120500 | 288 |
| 277 | 20231208 | 135500 | 15611299900 | 120500 | 120600 | 120800 | 120500 | 378 |
| 278 | 20231208 | 135400 | 15565703200 | 120500 | 120600 | 120800 | 120500 | 323 |
| 279 | 20231208 | 135300 | 15526734700 | 120700 | 120600 | 120900 | 120600 | 319 |
| 280 | 20231208 | 135200 | 15488217200 | 120600 | 120600 | 120900 | 120500 | 360 |
| 281 | 20231208 | 135100 | 15444750600 | 120600 | 120900 | 120900 | 120500 | 575 |
| 282 | 20231208 | 135000 | 15375360600 | 120900 | 120700 | 120900 | 120600 | 244 |
| 283 | 20231208 | 134900 | 15345887700 | 120600 | 120900 | 121000 | 120500 | 415 |
| 284 | 20231208 | 134800 | 15295758100 | 120900 | 121100 | 121200 | 120600 | 1218 |
| 285 | 20231208 | 134700 | 15148487300 | 121200 | 121100 | 121200 | 121100 | 595 |
| 286 | 20231208 | 134600 | 15076384900 | 121200 | 121000 | 121200 | 121000 | 980 |
| 287 | 20231208 | 134500 | 14957712700 | 121100 | 121000 | 121100 | 120900 | 2281 |
| 288 | 20231208 | 134400 | 14681730500 | 121000 | 120900 | 121000 | 120800 | 340 |
| 289 | 20231208 | 134300 | 14640605400 | 121000 | 120900 | 121000 | 120800 | 1600 |
| 290 | 20231208 | 134200 | 14447053100 | 120800 | 120800 | 121000 | 120800 | 729 |
| 291 | 20231208 | 134100 | 14358867800 | 120900 | 120900 | 121000 | 120800 | 395 |
| 292 | 20231208 | 134000 | 14311106500 | 120800 | 121000 | 121000 | 120800 | 332 |
| 293 | 20231208 | 133900 | 14270968300 | 120900 | 120800 | 121000 | 120800 | 1641 |
| 294 | 20231208 | 133800 | 14072497000 | 120800 | 120800 | 120900 | 120700 | 754 |
| 295 | 20231208 | 133700 | 13981356200 | 120700 | 120800 | 120900 | 120600 | 361 |
| 296 | 20231208 | 133600 | 13937756600 | 120800 | 120900 | 120900 | 120700 | 720 |
| 297 | 20231208 | 133500 | 13850799900 | 120900 | 120800 | 120900 | 120700 | 776 |
| 298 | 20231208 | 133400 | 13757105500 | 120800 | 120700 | 120900 | 120700 | 1364 |
| 299 | 20231208 | 133300 | 13592445000 | 120800 | 120800 | 120800 | 120600 | 807 |
| 300 | 20231208 | 133200 | 13494968000 | 120800 | 120400 | 120800 | 120400 | 298 |
| 301 | 20231208 | 133100 | 13459006800 | 120400 | 120800 | 120800 | 120400 | 366 |
| 302 | 20231208 | 133000 | 13414868900 | 120800 | 120700 | 120800 | 120400 | 436 |
| 303 | 20231208 | 132900 | 13362260500 | 120700 | 120800 | 120800 | 120300 | 557 |
| 304 | 20231208 | 132800 | 13295124400 | 120400 | 120700 | 120800 | 120300 | 470 |
| 305 | 20231208 | 132700 | 13238419800 | 120700 | 120700 | 120800 | 120400 | 195 |
| 306 | 20231208 | 132600 | 13214901600 | 120700 | 120700 | 120800 | 120400 | 942 |
| 307 | 20231208 | 132500 | 13101138300 | 120600 | 120600 | 120800 | 120400 | 409 |
| 308 | 20231208 | 132400 | 13051795700 | 120600 | 120700 | 120800 | 120100 | 1522 |
| 309 | 20231208 | 132300 | 12868648100 | 120600 | 120500 | 120800 | 120500 | 827 |
| 310 | 20231208 | 132200 | 12768859700 | 120500 | 120500 | 120600 | 120400 | 712 |
| 311 | 20231208 | 132100 | 12683037100 | 120500 | 120300 | 120500 | 120300 | 309 |
| 312 | 20231208 | 132000 | 12645824200 | 120400 | 120300 | 120500 | 120300 | 307 |
| 313 | 20231208 | 131900 | 12608875500 | 120400 | 120500 | 120500 | 120300 | 357 |
| 314 | 20231208 | 131800 | 12565871800 | 120500 | 120400 | 120500 | 120200 | 433 |
| 315 | 20231208 | 131700 | 12513708800 | 120300 | 120400 | 120500 | 120200 | 364 |
| 316 | 20231208 | 131600 | 12469907500 | 120400 | 120500 | 120500 | 120200 | 294 |
| 317 | 20231208 | 131500 | 12434514900 | 120400 | 120400 | 120500 | 120300 | 216 |
| 318 | 20231208 | 131400 | 12408507400 | 120300 | 120400 | 120500 | 120200 | 313 |
| 319 | 20231208 | 131300 | 12370824400 | 120300 | 120300 | 120400 | 120200 | 427 |
| 320 | 20231208 | 131200 | 12319438100 | 120400 | 120400 | 120500 | 120300 | 282 |
| 321 | 20231208 | 131100 | 12285476100 | 120500 | 120400 | 120500 | 120300 | 266 |
| 322 | 20231208 | 131000 | 12253447500 | 120300 | 120400 | 120400 | 120200 | 378 |
| 323 | 20231208 | 130900 | 12207958300 | 120400 | 120300 | 120400 | 120300 | 260 |
| 324 | 20231208 | 130800 | 12176668700 | 120300 | 120200 | 120400 | 120200 | 266 |
| 325 | 20231208 | 130700 | 12144674200 | 120200 | 120500 | 120500 | 120200 | 275 |
| 326 | 20231208 | 130600 | 12111580300 | 120500 | 120300 | 120500 | 120300 | 203 |
| 327 | 20231208 | 130500 | 12087140500 | 120400 | 120500 | 120500 | 120300 | 352 |
| 328 | 20231208 | 130400 | 12044738000 | 120500 | 120500 | 120500 | 120200 | 263 |
| 329 | 20231208 | 130300 | 12013055200 | 120400 | 120400 | 120500 | 120100 | 505 |
| 330 | 20231208 | 130200 | 11952289600 | 120500 | 120400 | 120500 | 120300 | 348 |
| 331 | 20231208 | 130100 | 11910369400 | 120400 | 120400 | 120500 | 120400 | 205 |
| 332 | 20231208 | 130000 | 11885674700 | 120500 | 120400 | 120500 | 120300 | 440 |
| 333 | 20231208 | 125900 | 11832704600 | 120400 | 120400 | 120400 | 120200 | 451 |
| 334 | 20231208 | 125800 | 11778418900 | 120400 | 120200 | 120400 | 120200 | 281 |
| 335 | 20231208 | 125700 | 11744603000 | 120200 | 120200 | 120300 | 120100 | 210 |
| 336 | 20231208 | 125600 | 11719351100 | 120200 | 120300 | 120300 | 120100 | 247 |
| 337 | 20231208 | 125500 | 11689642100 | 120200 | 120300 | 120300 | 119900 | 275 |
| 338 | 20231208 | 125400 | 11656606500 | 120200 | 120100 | 120300 | 120000 | 375 |
| 339 | 20231208 | 125300 | 11611525400 | 120100 | 120100 | 120300 | 120100 | 264 |
| 340 | 20231208 | 125200 | 11579787300 | 120100 | 120000 | 120200 | 119900 | 226 |
| 341 | 20231208 | 125100 | 11552652200 | 120000 | 119800 | 120200 | 119800 | 293 |
| 342 | 20231208 | 125000 | 11517473400 | 119900 | 119700 | 120100 | 119700 | 70 |
| 343 | 20231208 | 124900 | 11509077500 | 120200 | 119800 | 120200 | 119700 | 213 |
| 344 | 20231208 | 124800 | 11483525000 | 119800 | 120100 | 120200 | 119700 | 399 |
| 345 | 20231208 | 124700 | 11435642600 | 120100 | 119900 | 120200 | 119900 | 125 |
| 346 | 20231208 | 124600 | 11420637300 | 120000 | 120100 | 120200 | 119700 | 283 |
| 347 | 20231208 | 124500 | 11386698700 | 120000 | 119900 | 120100 | 119700 | 180 |
| 348 | 20231208 | 124400 | 11365116700 | 120000 | 120000 | 120000 | 119800 | 239 |
| 349 | 20231208 | 124300 | 11336441600 | 120000 | 120000 | 120000 | 119700 | 221 |
| 350 | 20231208 | 124200 | 11309949700 | 120000 | 119900 | 120000 | 119800 | 257 |
| 351 | 20231208 | 124100 | 11279126900 | 120000 | 119900 | 120000 | 119800 | 324 |
| 352 | 20231208 | 124000 | 11240252500 | 119800 | 119700 | 119900 | 119600 | 186 |
| 353 | 20231208 | 123900 | 11217963500 | 119700 | 119900 | 120000 | 119600 | 303 |
| 354 | 20231208 | 123800 | 11181654400 | 119800 | 119800 | 119900 | 119700 | 202 |
| 355 | 20231208 | 123700 | 11157442400 | 119900 | 119700 | 119900 | 119700 | 161 |
| 356 | 20231208 | 123600 | 11138154900 | 119600 | 119700 | 119900 | 119500 | 166 |
| 357 | 20231208 | 123500 | 11118279600 | 119700 | 119900 | 119900 | 119700 | 193 |
| 358 | 20231208 | 123400 | 11095148500 | 119800 | 119700 | 119900 | 119600 | 195 |
| 359 | 20231208 | 123300 | 11071790200 | 119700 | 119800 | 119800 | 119600 | 222 |
| 360 | 20231208 | 123200 | 11045216800 | 119900 | 119700 | 119900 | 119700 | 163 |
| 361 | 20231208 | 123100 | 11025685900 | 119700 | 119700 | 119900 | 119600 | 157 |
| 362 | 20231208 | 123000 | 11006876800 | 119900 | 119600 | 119900 | 119600 | 269 |
| 363 | 20231208 | 122900 | 10974660500 | 119700 | 119700 | 119800 | 119500 | 162 |
| 364 | 20231208 | 122800 | 10955273800 | 119700 | 119600 | 119700 | 119600 | 179 |
| 365 | 20231208 | 122700 | 10933850800 | 119600 | 119700 | 119800 | 119500 | 249 |
| 366 | 20231208 | 122600 | 10904047400 | 119800 | 119700 | 119800 | 119600 | 239 |
| 367 | 20231208 | 122500 | 10875433800 | 119700 | 119600 | 119800 | 119600 | 222 |
| 368 | 20231208 | 122400 | 10848854500 | 119600 | 119800 | 119800 | 119500 | 333 |
| 369 | 20231208 | 122300 | 10809006200 | 119700 | 119900 | 120000 | 119700 | 198 |
| 370 | 20231208 | 122200 | 10785261900 | 119900 | 119900 | 120000 | 119900 | 269 |
| 371 | 20231208 | 122100 | 10752991000 | 119800 | 119900 | 120000 | 119800 | 194 |
| 372 | 20231208 | 122000 | 10729727800 | 120000 | 120000 | 120200 | 119900 | 247 |
| 373 | 20231208 | 121900 | 10700083200 | 120000 | 120200 | 120200 | 119900 | 244 |
| 374 | 20231208 | 121800 | 10670778200 | 120200 | 120100 | 120200 | 120000 | 257 |
| 375 | 20231208 | 121700 | 10639918600 | 120100 | 120200 | 120200 | 120100 | 104 |
| 376 | 20231208 | 121600 | 10627426800 | 120100 | 120100 | 120200 | 120000 | 293 |
| 377 | 20231208 | 121500 | 10592237100 | 120000 | 120100 | 120200 | 120000 | 303 |
| 378 | 20231208 | 121400 | 10555848200 | 120100 | 120100 | 120200 | 120100 | 86 |
| 379 | 20231208 | 121300 | 10545518200 | 120100 | 120000 | 120200 | 120000 | 171 |
| 380 | 20231208 | 121200 | 10524970200 | 120000 | 120100 | 120100 | 120000 | 258 |
| 381 | 20231208 | 121100 | 10494000500 | 120000 | 119900 | 120100 | 119700 | 3215 |
| 382 | 20231208 | 121000 | 10108216500 | 119900 | 120000 | 120000 | 119800 | 162 |
| 383 | 20231208 | 120900 | 10088781700 | 119900 | 119800 | 119900 | 119700 | 157 |
| 384 | 20231208 | 120800 | 10069969100 | 119800 | 120000 | 120000 | 119700 | 219 |
| 385 | 20231208 | 120700 | 10043712300 | 120000 | 119900 | 120000 | 119900 | 194 |
| 386 | 20231208 | 120600 | 10020436800 | 119700 | 119900 | 120100 | 119700 | 266 |
| 387 | 20231208 | 120500 | 9988557200 | 119900 | 120000 | 120000 | 119900 | 203 |
| 388 | 20231208 | 120400 | 9964201600 | 119900 | 119600 | 119900 | 119600 | 233 |
| 389 | 20231208 | 120300 | 9936278200 | 119700 | 119700 | 119800 | 119600 | 133 |
| 390 | 20231208 | 120200 | 9920361000 | 119700 | 119900 | 119900 | 119700 | 235 |
| 391 | 20231208 | 120100 | 9892200500 | 119900 | 119900 | 120000 | 119600 | 218 |
| 392 | 20231208 | 120000 | 9866076500 | 119700 | 119800 | 119900 | 119400 | 163 |
| 393 | 20231208 | 115900 | 9846574500 | 119800 | 119700 | 119900 | 119500 | 220 |
| 394 | 20231208 | 115800 | 9820239000 | 119800 | 119500 | 119800 | 119500 | 179 |
| 395 | 20231208 | 115700 | 9798815600 | 119500 | 119700 | 119700 | 119400 | 167 |
| 396 | 20231208 | 115600 | 9778863100 | 119800 | 119600 | 119800 | 119400 | 252 |
| 397 | 20231208 | 115500 | 9748713000 | 119600 | 119400 | 119600 | 119300 | 151 |
| 398 | 20231208 | 115400 | 9730678300 | 119500 | 119600 | 119600 | 119400 | 210 |
| 399 | 20231208 | 115300 | 9705571800 | 119200 | 119500 | 119700 | 118900 | 556 |
| 400 | 20231208 | 115200 | 9639265200 | 119400 | 119800 | 119800 | 119400 | 163 |
| 401 | 20231208 | 115100 | 9619773900 | 119800 | 119500 | 119800 | 119500 | 195 |
| 402 | 20231208 | 115000 | 9596421300 | 119600 | 119800 | 119800 | 119600 | 190 |
| 403 | 20231208 | 114900 | 9573679600 | 119700 | 119600 | 119800 | 119500 | 173 |
| 404 | 20231208 | 114800 | 9552977700 | 119500 | 119900 | 120000 | 118900 | 1419 |
| 405 | 20231208 | 114700 | 9383622200 | 119900 | 119800 | 120000 | 119800 | 237 |
| 406 | 20231208 | 114600 | 9355204500 | 119900 | 119900 | 120000 | 119800 | 217 |
| 407 | 20231208 | 114500 | 9329175500 | 120000 | 120000 | 120000 | 119800 | 248 |
| 408 | 20231208 | 114400 | 9299433200 | 120000 | 120000 | 120000 | 119800 | 152 |
| 409 | 20231208 | 114300 | 9281200800 | 119900 | 120000 | 120100 | 119900 | 185 |
| 410 | 20231208 | 114200 | 9259007600 | 120000 | 120100 | 120100 | 119900 | 195 |
| 411 | 20231208 | 114100 | 9235608700 | 120100 | 120000 | 120100 | 119900 | 258 |
| 412 | 20231208 | 114000 | 9204641300 | 120000 | 119900 | 120000 | 119900 | 126 |
| 413 | 20231208 | 113900 | 9189529100 | 120000 | 120000 | 120000 | 119900 | 162 |
| 414 | 20231208 | 113800 | 9170094900 | 120000 | 119800 | 120000 | 119600 | 343 |
| 415 | 20231208 | 113700 | 9129011700 | 119700 | 120000 | 120100 | 119700 | 200 |
| 416 | 20231208 | 113600 | 9105016800 | 119800 | 120000 | 120000 | 119700 | 119 |
| 417 | 20231208 | 113500 | 9090754000 | 119800 | 119700 | 120000 | 119600 | 298 |
| 418 | 20231208 | 113400 | 9055061700 | 119700 | 119600 | 119900 | 119600 | 338 |
| 419 | 20231208 | 113300 | 9014597800 | 119600 | 119600 | 119700 | 119500 | 129 |
| 420 | 20231208 | 113200 | 8999165200 | 119700 | 119700 | 119700 | 119500 | 416 |
| 421 | 20231208 | 113100 | 8949408000 | 119600 | 119800 | 120000 | 119600 | 546 |
| 422 | 20231208 | 113000 | 8884076600 | 119700 | 120000 | 120100 | 119600 | 237 |
| 423 | 20231208 | 112900 | 8855665700 | 119700 | 119900 | 120100 | 119600 | 248 |
| 424 | 20231208 | 112800 | 8825955200 | 119900 | 120000 | 120100 | 119600 | 324 |
| 425 | 20231208 | 112700 | 8787143000 | 119800 | 119700 | 120200 | 119700 | 336 |
| 426 | 20231208 | 112600 | 8746843500 | 119800 | 119800 | 119900 | 119700 | 258 |
| 427 | 20231208 | 112500 | 8715938700 | 119800 | 119700 | 120100 | 119700 | 182 |
| 428 | 20231208 | 112400 | 8694136700 | 119700 | 120000 | 120200 | 119700 | 369 |
| 429 | 20231208 | 112300 | 8649865200 | 120000 | 120000 | 120100 | 120000 | 150 |
| 430 | 20231208 | 112200 | 8631859800 | 120000 | 119900 | 120100 | 119700 | 219 |
| 431 | 20231208 | 112100 | 8605594300 | 119900 | 119900 | 120100 | 119700 | 263 |
| 432 | 20231208 | 112000 | 8574042500 | 120000 | 120000 | 120100 | 120000 | 199 |
| 433 | 20231208 | 111900 | 8550148000 | 120100 | 120000 | 120100 | 119900 | 267 |
| 434 | 20231208 | 111800 | 8518097000 | 119900 | 119900 | 120100 | 119900 | 225 |
| 435 | 20231208 | 111700 | 8491108000 | 120000 | 120000 | 120100 | 119900 | 176 |
| 436 | 20231208 | 111600 | 8469985100 | 119900 | 119900 | 120100 | 119800 | 335 |
| 437 | 20231208 | 111500 | 8429829300 | 119900 | 120000 | 120000 | 119800 | 199 |
| 438 | 20231208 | 111400 | 8405963300 | 119900 | 120000 | 120100 | 119900 | 235 |
| 439 | 20231208 | 111300 | 8377768800 | 120000 | 119900 | 120100 | 119900 | 206 |
| 440 | 20231208 | 111200 | 8353041000 | 119900 | 120000 | 120100 | 119900 | 254 |
| 441 | 20231208 | 111100 | 8322549400 | 120000 | 120000 | 120100 | 119900 | 229 |
| 442 | 20231208 | 111000 | 8295062200 | 120000 | 120100 | 120100 | 120000 | 419 |
| 443 | 20231208 | 110900 | 8244772600 | 120000 | 120000 | 120100 | 120000 | 306 |
| 444 | 20231208 | 110800 | 8208033700 | 120000 | 120100 | 120300 | 120000 | 257 |
| 445 | 20231208 | 110700 | 8177139000 | 120100 | 120200 | 120200 | 120000 | 176 |
| 446 | 20231208 | 110600 | 8155991200 | 120200 | 120200 | 120300 | 120100 | 252 |
| 447 | 20231208 | 110500 | 8125682800 | 120200 | 120200 | 120300 | 120100 | 213 |
| 448 | 20231208 | 110400 | 8100081800 | 120200 | 120100 | 120200 | 120100 | 180 |
| 449 | 20231208 | 110300 | 8078453400 | 120200 | 120200 | 120300 | 120100 | 360 |
| 450 | 20231208 | 110200 | 8035160800 | 120200 | 120200 | 120200 | 120100 | 212 |
| 451 | 20231208 | 110100 | 8009682500 | 120100 | 120100 | 120200 | 120000 | 128 |
| 452 | 20231208 | 110000 | 7994308000 | 120100 | 120100 | 120300 | 120000 | 419 |
| 453 | 20231208 | 105900 | 7943969800 | 120100 | 119900 | 120100 | 119900 | 940 |
| 454 | 20231208 | 105800 | 7831162000 | 120000 | 120000 | 120000 | 119900 | 282 |
| 455 | 20231208 | 105700 | 7797327700 | 120000 | 119900 | 120000 | 119700 | 252 |
| 456 | 20231208 | 105600 | 7767105600 | 120000 | 119800 | 120100 | 119700 | 468 |
| 457 | 20231208 | 105500 | 7710976800 | 119900 | 119800 | 119900 | 119700 | 159 |
| 458 | 20231208 | 105400 | 7691918300 | 119800 | 120000 | 120100 | 119700 | 202 |
| 459 | 20231208 | 105300 | 7667710700 | 119800 | 119900 | 120000 | 119700 | 223 |
| 460 | 20231208 | 105200 | 7640986500 | 119900 | 119800 | 120200 | 119700 | 421 |
| 461 | 20231208 | 105100 | 7590459400 | 119800 | 119800 | 120000 | 119600 | 143 |
| 462 | 20231208 | 105000 | 7573317800 | 119900 | 120000 | 120000 | 119800 | 217 |
| 463 | 20231208 | 104900 | 7547297500 | 120000 | 120000 | 120300 | 119900 | 196 |
| 464 | 20231208 | 104800 | 7523755700 | 120100 | 119900 | 120300 | 119900 | 392 |
| 465 | 20231208 | 104700 | 7476695100 | 119900 | 119900 | 120100 | 119700 | 246 |
| 466 | 20231208 | 104600 | 7447193300 | 119900 | 119700 | 120100 | 119700 | 202 |
| 467 | 20231208 | 104500 | 7422964800 | 119700 | 120000 | 120000 | 119500 | 803 |
| 468 | 20231208 | 104400 | 7326865800 | 119900 | 120100 | 120300 | 119900 | 448 |
| 469 | 20231208 | 104300 | 7273077100 | 120300 | 120500 | 120500 | 120200 | 352 |
| 470 | 20231208 | 104200 | 7230727100 | 120400 | 120500 | 120500 | 120200 | 160 |
| 471 | 20231208 | 104100 | 7211472800 | 120500 | 120600 | 120600 | 120200 | 389 |
| 472 | 20231208 | 104000 | 7164637700 | 120500 | 120300 | 120600 | 120300 | 515 |
| 473 | 20231208 | 103900 | 7102565100 | 120300 | 120500 | 120600 | 120300 | 292 |
| 474 | 20231208 | 103800 | 7067401200 | 120300 | 120600 | 120700 | 120300 | 405 |
| 475 | 20231208 | 103700 | 7018551300 | 120600 | 120700 | 120700 | 120500 | 370 |
| 476 | 20231208 | 103600 | 6973911500 | 120700 | 120400 | 120700 | 120400 | 671 |
| 477 | 20231208 | 103500 | 6893001800 | 120500 | 120400 | 120600 | 120400 | 438 |
| 478 | 20231208 | 103400 | 6840228300 | 120400 | 120200 | 120500 | 120100 | 239 |
| 479 | 20231208 | 103300 | 6811481800 | 120200 | 120400 | 120600 | 120100 | 914 |
| 480 | 20231208 | 103200 | 6701400300 | 120300 | 120100 | 120500 | 120100 | 582 |
| 481 | 20231208 | 103100 | 6631302400 | 120100 | 120300 | 120500 | 120100 | 353 |
| 482 | 20231208 | 103000 | 6588838200 | 120200 | 120300 | 120400 | 120100 | 297 |
| 483 | 20231208 | 102900 | 6553097200 | 120300 | 120400 | 120500 | 120100 | 330 |
| 484 | 20231208 | 102800 | 6513347900 | 120500 | 120200 | 120500 | 120200 | 744 |
| 485 | 20231208 | 102700 | 6423777300 | 120200 | 120300 | 120300 | 119900 | 440 |
| 486 | 20231208 | 102600 | 6370950100 | 120300 | 120400 | 120400 | 120100 | 355 |
| 487 | 20231208 | 102500 | 6328255500 | 120400 | 120300 | 120500 | 119900 | 314 |
| 488 | 20231208 | 102400 | 6290502700 | 120400 | 120000 | 120500 | 119900 | 791 |
| 489 | 20231208 | 102300 | 6195377600 | 120000 | 120300 | 120400 | 119900 | 1570 |
| 490 | 20231208 | 102200 | 6006657200 | 120400 | 120400 | 120500 | 120300 | 482 |
| 491 | 20231208 | 102100 | 5948618100 | 120400 | 120400 | 120600 | 120300 | 288 |
| 492 | 20231208 | 102000 | 5913936900 | 120400 | 120600 | 120700 | 120200 | 962 |
| 493 | 20231208 | 101900 | 5798113800 | 120400 | 120700 | 120800 | 120400 | 822 |
| 494 | 20231208 | 101800 | 5698932000 | 120700 | 120500 | 120700 | 120500 | 544 |
| 495 | 20231208 | 101700 | 5633312000 | 120600 | 120300 | 120600 | 120300 | 1432 |
| 496 | 20231208 | 101600 | 5460785500 | 120400 | 120100 | 120400 | 120100 | 1114 |
| 497 | 20231208 | 101500 | 5326869600 | 120200 | 119900 | 120200 | 119900 | 3156 |
| 498 | 20231208 | 101400 | 4947917400 | 120000 | 120000 | 120000 | 119800 | 794 |
| 499 | 20231208 | 101300 | 4852723100 | 119900 | 119900 | 119900 | 119800 | 435 |
| 500 | 20231208 | 101200 | 4800572100 | 119800 | 119800 | 120000 | 119700 | 1706 |
| 501 | 20231208 | 101100 | 4596061500 | 119800 | 119200 | 119900 | 119100 | 4580 |
| 502 | 20231208 | 101000 | 4048708000 | 119200 | 119100 | 119300 | 119100 | 1150 |
| 503 | 20231208 | 100900 | 3911636800 | 119100 | 119000 | 119200 | 119000 | 174 |
| 504 | 20231208 | 100800 | 3890909600 | 119000 | 119200 | 119200 | 119000 | 422 |
| 505 | 20231208 | 100700 | 3840618900 | 119100 | 118900 | 119200 | 118900 | 375 |
| 506 | 20231208 | 100600 | 3795961600 | 119000 | 119000 | 119000 | 118800 | 370 |
| 507 | 20231208 | 100500 | 3751933500 | 119000 | 118700 | 119000 | 118600 | 555 |
| 508 | 20231208 | 100400 | 3686009500 | 118800 | 118700 | 118800 | 118700 | 137 |
| 509 | 20231208 | 100300 | 3669736000 | 118800 | 118500 | 118800 | 118500 | 240 |
| 510 | 20231208 | 100200 | 3641256500 | 118500 | 118800 | 118800 | 118500 | 407 |
| 511 | 20231208 | 100100 | 3592971600 | 118600 | 118800 | 119000 | 118500 | 292 |
| 512 | 20231208 | 100000 | 3558267800 | 118800 | 118600 | 118900 | 118500 | 170 |
| 513 | 20231208 | 095900 | 3538089300 | 118600 | 118900 | 118900 | 118400 | 529 |
| 514 | 20231208 | 095800 | 3475296300 | 118700 | 118600 | 118700 | 118600 | 258 |
| 515 | 20231208 | 095700 | 3444677300 | 118700 | 118500 | 118800 | 118400 | 188 |
| 516 | 20231208 | 095600 | 3422380200 | 118400 | 118300 | 118400 | 118000 | 182 |
| 517 | 20231208 | 095500 | 3400868800 | 118300 | 119000 | 119000 | 118300 | 291 |
| 518 | 20231208 | 095400 | 3366327800 | 118900 | 119200 | 119200 | 118600 | 1041 |
| 519 | 20231208 | 095300 | 3242485500 | 119100 | 119100 | 119300 | 119100 | 538 |
| 520 | 20231208 | 095200 | 3178376100 | 119100 | 119100 | 119400 | 119100 | 592 |
| 521 | 20231208 | 095100 | 3107801600 | 119100 | 118300 | 119200 | 118300 | 6168 |
| 522 | 20231208 | 095000 | 2375571800 | 118300 | 118200 | 118400 | 118200 | 486 |
| 523 | 20231208 | 094900 | 2318066000 | 118300 | 118100 | 118300 | 118100 | 324 |
| 524 | 20231208 | 094800 | 2279760900 | 118200 | 117800 | 118200 | 117800 | 2169 |
| 525 | 20231208 | 094700 | 2023613800 | 117900 | 117300 | 117900 | 117300 | 1408 |
| 526 | 20231208 | 094600 | 1857842400 | 117300 | 117600 | 117600 | 117300 | 361 |
| 527 | 20231208 | 094500 | 1815442500 | 117500 | 117400 | 117500 | 117400 | 81 |
| 528 | 20231208 | 094400 | 1805929200 | 117400 | 117400 | 117500 | 117000 | 408 |
| 529 | 20231208 | 094300 | 1758062500 | 117300 | 117100 | 117300 | 116900 | 241 |
| 530 | 20231208 | 094200 | 1729825600 | 117100 | 116800 | 117100 | 116800 | 310 |
| 531 | 20231208 | 094100 | 1693561800 | 116800 | 116600 | 116800 | 116600 | 426 |
| 532 | 20231208 | 094000 | 1643851900 | 116600 | 116900 | 116900 | 116600 | 460 |
| 533 | 20231208 | 093900 | 1590147600 | 116900 | 116900 | 117000 | 116800 | 264 |
| 534 | 20231208 | 093800 | 1559293900 | 116900 | 116900 | 117000 | 116800 | 227 |
| 535 | 20231208 | 093700 | 1532758100 | 116800 | 117100 | 117100 | 116800 | 684 |
| 536 | 20231208 | 093600 | 1452753900 | 117200 | 117200 | 117300 | 117100 | 184 |
| 537 | 20231208 | 093500 | 1431188700 | 117200 | 117200 | 117400 | 117200 | 163 |
| 538 | 20231208 | 093400 | 1412073300 | 117300 | 117400 | 117400 | 117200 | 210 |
| 539 | 20231208 | 093300 | 1387445000 | 117300 | 117200 | 117500 | 117200 | 144 |
| 540 | 20231208 | 093200 | 1370548200 | 117500 | 117500 | 117500 | 117100 | 105 |
| 541 | 20231208 | 093100 | 1358222800 | 117500 | 117500 | 117500 | 117000 | 292 |
| 542 | 20231208 | 093000 | 1324012600 | 117300 | 117100 | 117500 | 117100 | 1564 |
| 543 | 20231208 | 092900 | 1140434400 | 117100 | 117100 | 117300 | 117100 | 76 |
| 544 | 20231208 | 092800 | 1131531000 | 117100 | 117100 | 117300 | 117000 | 161 |
| 545 | 20231208 | 092700 | 1112668100 | 117200 | 116900 | 117300 | 116900 | 659 |
| 546 | 20231208 | 092600 | 1035442800 | 117200 | 117200 | 117200 | 116900 | 60 |
| 547 | 20231208 | 092500 | 1028419800 | 116800 | 117000 | 117200 | 116800 | 541 |
| 548 | 20231208 | 092400 | 965103900 | 116900 | 117100 | 117100 | 116800 | 85 |
| 549 | 20231208 | 092300 | 955164200 | 117000 | 117000 | 117100 | 116800 | 105 |
| 550 | 20231208 | 092200 | 942884700 | 117000 | 116900 | 117100 | 116800 | 397 |
| 551 | 20231208 | 092100 | 896482600 | 116800 | 116700 | 116900 | 116700 | 49 |
| 552 | 20231208 | 092000 | 890756600 | 116800 | 116700 | 116900 | 116700 | 75 |
| 553 | 20231208 | 091900 | 882001600 | 116900 | 116700 | 116900 | 116700 | 75 |
| 554 | 20231208 | 091800 | 873247000 | 116700 | 117000 | 117000 | 116500 | 854 |
| 555 | 20231208 | 091700 | 773565300 | 117000 | 116900 | 117000 | 116900 | 136 |
| 556 | 20231208 | 091600 | 757657400 | 117000 | 116800 | 117300 | 116800 | 330 |
| 557 | 20231208 | 091500 | 719066000 | 116800 | 116700 | 116800 | 116700 | 163 |
| 558 | 20231208 | 091400 | 700043200 | 116800 | 116800 | 116900 | 116700 | 453 |
| 559 | 20231208 | 091300 | 647166300 | 116800 | 117400 | 117400 | 116800 | 1055 |
| 560 | 20231208 | 091200 | 523588400 | 117400 | 117300 | 117400 | 117300 | 146 |
| 561 | 20231208 | 091100 | 506461400 | 117300 | 117100 | 117300 | 117100 | 131 |
| 562 | 20231208 | 091000 | 491102400 | 117300 | 117300 | 117300 | 117100 | 233 |
| 563 | 20231208 | 090900 | 463810100 | 117300 | 117400 | 117500 | 117100 | 263 |
| 564 | 20231208 | 090800 | 432950400 | 117500 | 117000 | 117500 | 117000 | 897 |
| 565 | 20231208 | 090700 | 327785700 | 117000 | 116900 | 117000 | 116800 | 236 |
| 566 | 20231208 | 090600 | 300203200 | 117100 | 117100 | 117200 | 116900 | 84 |
| 567 | 20231208 | 090500 | 290367400 | 117200 | 117300 | 117300 | 117000 | 495 |
| 568 | 20231208 | 090400 | 232373300 | 117300 | 117500 | 117500 | 117200 | 179 |
| 569 | 20231208 | 090300 | 211352700 | 117100 | 117000 | 117500 | 117000 | 765 |
| 570 | 20231208 | 090200 | 121688900 | 117000 | 116900 | 117300 | 116800 | 254 |
| 571 | 20231208 | 090100 | 91946100 | 116900 | 116600 | 117100 | 116100 | 285 |
| 572 | 20231208 | 090000 | 58755100 | 116600 | 116600 | 116600 | 115800 | 505 |