33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 183000 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 3492 |
| 3 | 20231211 | 182900 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 4 | 20231211 | 182800 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 5 | 20231211 | 182700 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 6 | 20231211 | 182600 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 7 | 20231211 | 182500 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 8 | 20231211 | 182400 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 9 | 20231211 | 182300 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 10 | 20231211 | 182200 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 11 | 20231211 | 182100 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 12 | 20231211 | 182000 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 13 | 20231211 | 181900 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 14 | 20231211 | 181800 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 15 | 20231211 | 181700 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 16 | 20231211 | 181600 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 17 | 20231211 | 181500 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 18 | 20231211 | 181400 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 19 | 20231211 | 181300 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 20 | 20231211 | 181200 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 21 | 20231211 | 181100 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 22 | 20231211 | 181000 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 23 | 20231211 | 180900 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 24 | 20231211 | 180800 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 25 | 20231211 | 180700 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 26 | 20231211 | 180600 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 27 | 20231211 | 180500 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 28 | 20231211 | 180400 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 29 | 20231211 | 180300 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 30 | 20231211 | 180200 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 31 | 20231211 | 180100 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 32 | 20231211 | 180000 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 3492 |
| 33 | 20231211 | 175900 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 34 | 20231211 | 175800 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 35 | 20231211 | 175700 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 36 | 20231211 | 175600 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 37 | 20231211 | 175500 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 38 | 20231211 | 175400 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 39 | 20231211 | 175300 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 40 | 20231211 | 175200 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 41 | 20231211 | 175100 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 42 | 20231211 | 175000 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 43 | 20231211 | 174900 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 44 | 20231211 | 174800 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 45 | 20231211 | 174700 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 46 | 20231211 | 174600 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 47 | 20231211 | 174500 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 48 | 20231211 | 174400 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 49 | 20231211 | 174300 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 50 | 20231211 | 174200 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 51 | 20231211 | 174100 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 52 | 20231211 | 174000 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 53 | 20231211 | 173900 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 54 | 20231211 | 173800 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 55 | 20231211 | 173700 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 56 | 20231211 | 173600 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 57 | 20231211 | 173500 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 58 | 20231211 | 173400 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 59 | 20231211 | 173300 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 60 | 20231211 | 173200 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 61 | 20231211 | 173100 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 62 | 20231211 | 173000 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 3492 |
| 63 | 20231211 | 172900 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 64 | 20231211 | 172800 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 65 | 20231211 | 172700 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 66 | 20231211 | 172600 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 67 | 20231211 | 172500 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 68 | 20231211 | 172400 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 69 | 20231211 | 172300 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 70 | 20231211 | 172200 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 71 | 20231211 | 172100 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 72 | 20231211 | 172000 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 73 | 20231211 | 171900 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 74 | 20231211 | 171800 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 75 | 20231211 | 171700 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 76 | 20231211 | 171600 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 77 | 20231211 | 171500 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 78 | 20231211 | 171400 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 79 | 20231211 | 171300 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 80 | 20231211 | 171200 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 81 | 20231211 | 171100 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 82 | 20231211 | 171000 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 83 | 20231211 | 170900 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 84 | 20231211 | 170800 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 85 | 20231211 | 170700 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 86 | 20231211 | 170600 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 87 | 20231211 | 170500 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 88 | 20231211 | 170400 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 89 | 20231211 | 170300 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 90 | 20231211 | 170200 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 91 | 20231211 | 170100 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 92 | 20231211 | 170000 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 3492 |
| 93 | 20231211 | 165900 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 94 | 20231211 | 165800 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 95 | 20231211 | 165700 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 96 | 20231211 | 165600 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 97 | 20231211 | 165500 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 98 | 20231211 | 165400 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 99 | 20231211 | 165300 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 100 | 20231211 | 165200 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 101 | 20231211 | 165100 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 102 | 20231211 | 165000 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 103 | 20231211 | 164900 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 104 | 20231211 | 164800 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 105 | 20231211 | 164700 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 106 | 20231211 | 164600 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 107 | 20231211 | 164500 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 108 | 20231211 | 164400 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 109 | 20231211 | 164300 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 110 | 20231211 | 164200 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 111 | 20231211 | 164100 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 112 | 20231211 | 164000 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 113 | 20231211 | 163900 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 114 | 20231211 | 163800 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 115 | 20231211 | 163700 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 116 | 20231211 | 163600 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 117 | 20231211 | 163500 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 118 | 20231211 | 163400 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 119 | 20231211 | 163300 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 120 | 20231211 | 163200 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 121 | 20231211 | 163100 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 122 | 20231211 | 163000 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 3492 |
| 123 | 20231211 | 162900 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 124 | 20231211 | 162800 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 125 | 20231211 | 162700 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 126 | 20231211 | 162600 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 127 | 20231211 | 162500 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 128 | 20231211 | 162400 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 129 | 20231211 | 162300 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 130 | 20231211 | 162200 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 131 | 20231211 | 162100 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 132 | 20231211 | 162000 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 133 | 20231211 | 161900 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 134 | 20231211 | 161800 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 135 | 20231211 | 161700 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 136 | 20231211 | 161600 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 137 | 20231211 | 161500 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 138 | 20231211 | 161400 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 139 | 20231211 | 161300 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 140 | 20231211 | 161200 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 141 | 20231211 | 161100 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 142 | 20231211 | 161000 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 143 | 20231211 | 160900 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 144 | 20231211 | 160800 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 145 | 20231211 | 160700 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 146 | 20231211 | 160600 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 147 | 20231211 | 160500 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 148 | 20231211 | 160400 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 149 | 20231211 | 160300 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 150 | 20231211 | 160200 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 151 | 20231211 | 160100 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 152 | 20231211 | 160000 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 3492 |
| 153 | 20231211 | 155900 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 154 | 20231211 | 155800 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 155 | 20231211 | 155700 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 156 | 20231211 | 155600 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 157 | 20231211 | 155500 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 158 | 20231211 | 155400 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 159 | 20231211 | 155300 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 160 | 20231211 | 155200 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 161 | 20231211 | 155100 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 162 | 20231211 | 155000 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 163 | 20231211 | 154900 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 164 | 20231211 | 154800 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 165 | 20231211 | 154700 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 166 | 20231211 | 154600 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 167 | 20231211 | 154500 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 168 | 20231211 | 154400 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 169 | 20231211 | 154300 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 170 | 20231211 | 154200 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 171 | 20231211 | 154100 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 172 | 20231211 | 154000 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 173 | 20231211 | 153900 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 174 | 20231211 | 153800 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 175 | 20231211 | 153700 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 176 | 20231211 | 153600 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 177 | 20231211 | 153500 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 178 | 20231211 | 153400 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 179 | 20231211 | 153300 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 180 | 20231211 | 153200 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 181 | 20231211 | 153100 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 0 |
| 182 | 20231211 | 153000 | 11219762500 | 120800 | 120800 | 120800 | 120800 | 6984 |
| 183 | 20231211 | 152900 | 10797928900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 184 | 20231211 | 152800 | 10797928900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 185 | 20231211 | 152700 | 10797928900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 186 | 20231211 | 152600 | 10797928900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 187 | 20231211 | 152500 | 10797928900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 188 | 20231211 | 152400 | 10797928900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 189 | 20231211 | 152300 | 10797928900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 190 | 20231211 | 152200 | 10797928900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 191 | 20231211 | 152100 | 10797928900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 192 | 20231211 | 152000 | 10797928900 | 120500 | 120500 | 120500 | 120500 | 0 |
| 193 | 20231211 | 151900 | 10797928900 | 120500 | 120700 | 120700 | 120500 | 428 |
| 194 | 20231211 | 151800 | 10746343700 | 120700 | 120800 | 120800 | 120500 | 608 |
| 195 | 20231211 | 151700 | 10673021700 | 120800 | 120600 | 120800 | 120600 | 157 |
| 196 | 20231211 | 151600 | 10654059500 | 120600 | 120700 | 120800 | 120600 | 180 |
| 197 | 20231211 | 151500 | 10632342900 | 120700 | 120700 | 120800 | 120600 | 159 |
| 198 | 20231211 | 151400 | 10613145800 | 120700 | 120500 | 120700 | 120500 | 317 |
| 199 | 20231211 | 151300 | 10574905600 | 120500 | 120500 | 120800 | 120500 | 22 |
| 200 | 20231211 | 151200 | 10572251900 | 120800 | 120700 | 120900 | 120500 | 333 |
| 201 | 20231211 | 151100 | 10532090200 | 120900 | 120700 | 120900 | 120600 | 321 |
| 202 | 20231211 | 151000 | 10493349000 | 120700 | 120700 | 120900 | 120700 | 54 |
| 203 | 20231211 | 150900 | 10486828100 | 120800 | 120800 | 121000 | 120700 | 231 |
| 204 | 20231211 | 150800 | 10458912500 | 120900 | 120800 | 120900 | 120800 | 342 |
| 205 | 20231211 | 150700 | 10417577800 | 120800 | 120800 | 120900 | 120800 | 196 |
| 206 | 20231211 | 150600 | 10393892600 | 120800 | 120800 | 120900 | 120800 | 221 |
| 207 | 20231211 | 150500 | 10367176400 | 120800 | 120900 | 120900 | 120700 | 278 |
| 208 | 20231211 | 150400 | 10333583900 | 120800 | 120700 | 120900 | 120700 | 99 |
| 209 | 20231211 | 150300 | 10321621500 | 120800 | 120800 | 120900 | 120800 | 199 |
| 210 | 20231211 | 150200 | 10297580100 | 120900 | 120800 | 120900 | 120700 | 106 |
| 211 | 20231211 | 150100 | 10284775200 | 120800 | 120700 | 120800 | 120600 | 233 |
| 212 | 20231211 | 150000 | 10256644400 | 120700 | 120600 | 120700 | 120400 | 184 |
| 213 | 20231211 | 145900 | 10234460700 | 120600 | 120500 | 120600 | 120400 | 256 |
| 214 | 20231211 | 145800 | 10203613300 | 120500 | 120600 | 120700 | 120400 | 258 |
| 215 | 20231211 | 145700 | 10172504500 | 120700 | 120500 | 120700 | 120500 | 166 |
| 216 | 20231211 | 145600 | 10152475300 | 120500 | 120600 | 120700 | 120500 | 173 |
| 217 | 20231211 | 145500 | 10131616200 | 120700 | 120700 | 120800 | 120500 | 223 |
| 218 | 20231211 | 145400 | 10104709400 | 120500 | 120500 | 120800 | 120400 | 186 |
| 219 | 20231211 | 145300 | 10082272300 | 120700 | 120500 | 120700 | 120400 | 222 |
| 220 | 20231211 | 145200 | 10055510600 | 120500 | 120700 | 120800 | 120500 | 162 |
| 221 | 20231211 | 145100 | 10035980300 | 120700 | 120600 | 120700 | 120600 | 288 |
| 222 | 20231211 | 145000 | 10001225600 | 120700 | 120500 | 120700 | 120400 | 127 |
| 223 | 20231211 | 144900 | 9985921800 | 120500 | 120600 | 120600 | 120400 | 115 |
| 224 | 20231211 | 144800 | 9972059900 | 120400 | 120400 | 120600 | 120300 | 427 |
| 225 | 20231211 | 144700 | 9920598500 | 120400 | 120400 | 120500 | 120400 | 142 |
| 226 | 20231211 | 144600 | 9903492500 | 120400 | 120300 | 120400 | 120300 | 161 |
| 227 | 20231211 | 144500 | 9884111800 | 120400 | 120300 | 120400 | 120300 | 168 |
| 228 | 20231211 | 144400 | 9863893500 | 120300 | 120200 | 120400 | 120200 | 189 |
| 229 | 20231211 | 144300 | 9841158600 | 120200 | 120500 | 120600 | 120200 | 117 |
| 230 | 20231211 | 144200 | 9827073900 | 120400 | 120300 | 120700 | 120200 | 251 |
| 231 | 20231211 | 144100 | 9796850100 | 120400 | 120400 | 120400 | 120300 | 160 |
| 232 | 20231211 | 144000 | 9777590600 | 120600 | 120800 | 120900 | 120400 | 756 |
| 233 | 20231211 | 143900 | 9686364000 | 120900 | 120700 | 120900 | 120700 | 193 |
| 234 | 20231211 | 143800 | 9663058200 | 120800 | 120800 | 120900 | 120700 | 116 |
| 235 | 20231211 | 143700 | 9649044800 | 120900 | 120800 | 120900 | 120800 | 474 |
| 236 | 20231211 | 143600 | 9591750000 | 120900 | 120800 | 120900 | 120700 | 356 |
| 237 | 20231211 | 143500 | 9548745300 | 120800 | 120700 | 120800 | 120700 | 218 |
| 238 | 20231211 | 143400 | 9522418600 | 120700 | 120800 | 120900 | 120400 | 1082 |
| 239 | 20231211 | 143300 | 9391811600 | 120800 | 121300 | 121300 | 120800 | 450 |
| 240 | 20231211 | 143200 | 9337375300 | 121300 | 121000 | 121400 | 121000 | 814 |
| 241 | 20231211 | 143100 | 9238764700 | 121100 | 120500 | 121100 | 120500 | 1564 |
| 242 | 20231211 | 143000 | 9049658600 | 120600 | 120300 | 120600 | 120200 | 199 |
| 243 | 20231211 | 142900 | 9025676800 | 120400 | 120300 | 120500 | 120300 | 522 |
| 244 | 20231211 | 142800 | 8962811600 | 120300 | 120200 | 120400 | 120100 | 454 |
| 245 | 20231211 | 142700 | 8908198200 | 120100 | 119900 | 120200 | 119800 | 1964 |
| 246 | 20231211 | 142600 | 8672520700 | 119800 | 119900 | 120000 | 119800 | 253 |
| 247 | 20231211 | 142500 | 8642174300 | 119900 | 119700 | 120000 | 119700 | 351 |
| 248 | 20231211 | 142400 | 8600093900 | 119900 | 119700 | 119900 | 119600 | 226 |
| 249 | 20231211 | 142300 | 8573016600 | 119600 | 119600 | 119900 | 119600 | 149 |
| 250 | 20231211 | 142200 | 8555184100 | 119500 | 119800 | 119800 | 119500 | 424 |
| 251 | 20231211 | 142100 | 8504491300 | 119800 | 119700 | 119800 | 119700 | 220 |
| 252 | 20231211 | 142000 | 8478149300 | 119800 | 119900 | 120000 | 119700 | 354 |
| 253 | 20231211 | 141900 | 8435725100 | 119600 | 119900 | 120000 | 119600 | 446 |
| 254 | 20231211 | 141800 | 8382246000 | 119800 | 119800 | 119900 | 119600 | 263 |
| 255 | 20231211 | 141700 | 8350734700 | 119800 | 119600 | 119800 | 119500 | 238 |
| 256 | 20231211 | 141600 | 8322256600 | 119600 | 119700 | 119800 | 119600 | 129 |
| 257 | 20231211 | 141500 | 8306814900 | 119800 | 119700 | 119800 | 119500 | 178 |
| 258 | 20231211 | 141400 | 8285504900 | 119800 | 119800 | 119800 | 119600 | 150 |
| 259 | 20231211 | 141300 | 8267546200 | 119700 | 119500 | 119800 | 119500 | 99 |
| 260 | 20231211 | 141200 | 8255694900 | 119500 | 119600 | 119800 | 119500 | 251 |
| 261 | 20231211 | 141100 | 8225654500 | 119700 | 119600 | 119700 | 119600 | 113 |
| 262 | 20231211 | 141000 | 8212133300 | 119600 | 119600 | 119700 | 119500 | 121 |
| 263 | 20231211 | 140900 | 8197669600 | 119600 | 119700 | 119700 | 119500 | 218 |
| 264 | 20231211 | 140800 | 8171603600 | 119700 | 119700 | 119800 | 119600 | 236 |
| 265 | 20231211 | 140700 | 8143349800 | 119700 | 119500 | 119800 | 119500 | 277 |
| 266 | 20231211 | 140600 | 8110197200 | 119500 | 119500 | 119600 | 119400 | 99 |
| 267 | 20231211 | 140500 | 8098361600 | 119700 | 119400 | 119700 | 119300 | 173 |
| 268 | 20231211 | 140400 | 8077690700 | 119500 | 119700 | 119700 | 119500 | 143 |
| 269 | 20231211 | 140300 | 8060588400 | 119500 | 119500 | 119700 | 119400 | 194 |
| 270 | 20231211 | 140200 | 8037384500 | 119700 | 119500 | 119800 | 119400 | 178 |
| 271 | 20231211 | 140100 | 8016097700 | 119500 | 119800 | 119900 | 119300 | 261 |
| 272 | 20231211 | 140000 | 7984889500 | 119800 | 119500 | 119800 | 119500 | 172 |
| 273 | 20231211 | 135900 | 7964299300 | 119600 | 119800 | 119800 | 119600 | 175 |
| 274 | 20231211 | 135800 | 7943353800 | 119800 | 119900 | 120000 | 119700 | 238 |
| 275 | 20231211 | 135700 | 7914839900 | 119900 | 119600 | 120000 | 119500 | 1138 |
| 276 | 20231211 | 135600 | 7778366000 | 119600 | 119500 | 119700 | 119500 | 191 |
| 277 | 20231211 | 135500 | 7755522800 | 119500 | 119400 | 119700 | 119400 | 451 |
| 278 | 20231211 | 135400 | 7701612000 | 119300 | 119200 | 119400 | 119100 | 155 |
| 279 | 20231211 | 135300 | 7683117700 | 119300 | 119300 | 119300 | 119000 | 280 |
| 280 | 20231211 | 135200 | 7649729800 | 119300 | 119300 | 119400 | 119300 | 160 |
| 281 | 20231211 | 135100 | 7630633900 | 119400 | 119000 | 119400 | 119000 | 330 |
| 282 | 20231211 | 135000 | 7591281600 | 119000 | 119100 | 119200 | 119000 | 219 |
| 283 | 20231211 | 134900 | 7565200800 | 119100 | 118800 | 119200 | 118700 | 402 |
| 284 | 20231211 | 134800 | 7517360100 | 118800 | 118900 | 118900 | 118700 | 137 |
| 285 | 20231211 | 134700 | 7501077700 | 118800 | 118700 | 118900 | 118700 | 86 |
| 286 | 20231211 | 134600 | 7490866000 | 118700 | 118600 | 118800 | 118600 | 143 |
| 287 | 20231211 | 134500 | 7473894000 | 118800 | 118600 | 118800 | 118600 | 84 |
| 288 | 20231211 | 134400 | 7463924100 | 118700 | 118600 | 118700 | 118500 | 149 |
| 289 | 20231211 | 134300 | 7446243100 | 118600 | 118700 | 118700 | 118600 | 297 |
| 290 | 20231211 | 134200 | 7411003600 | 118600 | 118600 | 118700 | 118600 | 69 |
| 291 | 20231211 | 134100 | 7402820100 | 118700 | 118500 | 118700 | 118500 | 80 |
| 292 | 20231211 | 134000 | 7393337000 | 118600 | 118600 | 118600 | 118500 | 145 |
| 293 | 20231211 | 133900 | 7376151800 | 118700 | 118400 | 118800 | 118400 | 102 |
| 294 | 20231211 | 133800 | 7364049500 | 118400 | 118300 | 118700 | 118300 | 136 |
| 295 | 20231211 | 133700 | 7347945600 | 118300 | 118500 | 118500 | 118300 | 250 |
| 296 | 20231211 | 133600 | 7318341500 | 118600 | 118700 | 118700 | 118400 | 428 |
| 297 | 20231211 | 133500 | 7267636100 | 118600 | 118500 | 118700 | 118500 | 122 |
| 298 | 20231211 | 133400 | 7253169300 | 118500 | 118700 | 118800 | 118500 | 91 |
| 299 | 20231211 | 133300 | 7242376600 | 118800 | 118700 | 118800 | 118600 | 130 |
| 300 | 20231211 | 133200 | 7226951000 | 118600 | 118600 | 118700 | 118600 | 171 |
| 301 | 20231211 | 133100 | 7206659000 | 118600 | 118700 | 118800 | 118600 | 143 |
| 302 | 20231211 | 133000 | 7189684300 | 118600 | 118500 | 118800 | 118500 | 73 |
| 303 | 20231211 | 132900 | 7181022100 | 118500 | 118700 | 118800 | 118500 | 249 |
| 304 | 20231211 | 132800 | 7151483700 | 118600 | 118700 | 118700 | 118600 | 180 |
| 305 | 20231211 | 132700 | 7130130600 | 118700 | 118700 | 118700 | 118600 | 62 |
| 306 | 20231211 | 132600 | 7122773400 | 118700 | 118800 | 118800 | 118600 | 185 |
| 307 | 20231211 | 132500 | 7100805600 | 118700 | 118700 | 118800 | 118700 | 161 |
| 308 | 20231211 | 132400 | 7081690900 | 118800 | 118800 | 118900 | 118700 | 158 |
| 309 | 20231211 | 132300 | 7062927200 | 118800 | 118700 | 118800 | 118700 | 59 |
| 310 | 20231211 | 132200 | 7055923200 | 118800 | 118800 | 118800 | 118700 | 72 |
| 311 | 20231211 | 132100 | 7047369900 | 118800 | 118900 | 118900 | 118700 | 179 |
| 312 | 20231211 | 132000 | 7026104400 | 118800 | 118800 | 118900 | 118700 | 144 |
| 313 | 20231211 | 131900 | 7008985100 | 118700 | 118900 | 118900 | 118700 | 259 |
| 314 | 20231211 | 131800 | 6978219500 | 118900 | 118800 | 118900 | 118800 | 131 |
| 315 | 20231211 | 131700 | 6962648400 | 118800 | 118900 | 118900 | 118800 | 282 |
| 316 | 20231211 | 131600 | 6929141200 | 118800 | 118900 | 119000 | 118800 | 115 |
| 317 | 20231211 | 131500 | 6915465000 | 118900 | 118900 | 119000 | 118900 | 45 |
| 318 | 20231211 | 131400 | 6910113600 | 118900 | 119000 | 119000 | 118800 | 153 |
| 319 | 20231211 | 131300 | 6891914500 | 118900 | 119000 | 119000 | 118900 | 113 |
| 320 | 20231211 | 131200 | 6878473700 | 118900 | 119000 | 119100 | 118900 | 173 |
| 321 | 20231211 | 131100 | 6857899100 | 119000 | 119000 | 119100 | 118900 | 121 |
| 322 | 20231211 | 131000 | 6843499900 | 119000 | 118900 | 119000 | 118900 | 64 |
| 323 | 20231211 | 130900 | 6835889300 | 119000 | 119000 | 119100 | 118900 | 116 |
| 324 | 20231211 | 130800 | 6822085300 | 119000 | 118900 | 119100 | 118900 | 164 |
| 325 | 20231211 | 130700 | 6802565600 | 118900 | 119000 | 119100 | 118900 | 95 |
| 326 | 20231211 | 130600 | 6791261500 | 119100 | 118900 | 119100 | 118900 | 58 |
| 327 | 20231211 | 130500 | 6784358500 | 118900 | 119000 | 119000 | 118900 | 167 |
| 328 | 20231211 | 130400 | 6764492300 | 119000 | 119100 | 119100 | 119000 | 50 |
| 329 | 20231211 | 130300 | 6758541200 | 119100 | 118900 | 119100 | 118900 | 115 |
| 330 | 20231211 | 130200 | 6744856200 | 118900 | 118900 | 119000 | 118800 | 210 |
| 331 | 20231211 | 130100 | 6719886300 | 118900 | 118900 | 119000 | 118900 | 180 |
| 332 | 20231211 | 130000 | 6698479700 | 118900 | 118900 | 119000 | 118900 | 310 |
| 333 | 20231211 | 125900 | 6661613200 | 119000 | 118900 | 119000 | 118900 | 39 |
| 334 | 20231211 | 125800 | 6656975100 | 118900 | 119000 | 119100 | 118900 | 115 |
| 335 | 20231211 | 125700 | 6643285900 | 119000 | 119100 | 119100 | 118900 | 118 |
| 336 | 20231211 | 125600 | 6629240400 | 119100 | 119100 | 119100 | 119000 | 183 |
| 337 | 20231211 | 125500 | 6607453200 | 119000 | 119200 | 119200 | 119000 | 203 |
| 338 | 20231211 | 125400 | 6583276900 | 119200 | 119300 | 119300 | 119100 | 63 |
| 339 | 20231211 | 125300 | 6575767500 | 119200 | 119100 | 119200 | 119100 | 94 |
| 340 | 20231211 | 125200 | 6564568400 | 119100 | 119100 | 119200 | 119100 | 129 |
| 341 | 20231211 | 125100 | 6549197700 | 119200 | 119200 | 119300 | 119200 | 69 |
| 342 | 20231211 | 125000 | 6540972800 | 119300 | 119100 | 119300 | 119000 | 239 |
| 343 | 20231211 | 124900 | 6512479400 | 119000 | 119100 | 119200 | 119000 | 100 |
| 344 | 20231211 | 124800 | 6500571800 | 119100 | 118600 | 119100 | 118600 | 883 |
| 345 | 20231211 | 124700 | 6395582500 | 118700 | 118600 | 118700 | 118600 | 130 |
| 346 | 20231211 | 124600 | 6380156600 | 118700 | 118500 | 118700 | 118500 | 180 |
| 347 | 20231211 | 124500 | 6358808200 | 118500 | 118500 | 118700 | 118400 | 69 |
| 348 | 20231211 | 124400 | 6350627800 | 118700 | 118600 | 118700 | 118500 | 240 |
| 349 | 20231211 | 124300 | 6322158100 | 118600 | 118500 | 118600 | 118500 | 64 |
| 350 | 20231211 | 124200 | 6314573600 | 118500 | 118600 | 118600 | 118500 | 305 |
| 351 | 20231211 | 124100 | 6278414900 | 118500 | 118600 | 118600 | 118400 | 74 |
| 352 | 20231211 | 124000 | 6269644300 | 118500 | 118500 | 118500 | 118400 | 142 |
| 353 | 20231211 | 123900 | 6252821200 | 118500 | 118400 | 118600 | 118200 | 270 |
| 354 | 20231211 | 123800 | 6220854400 | 118400 | 118400 | 118500 | 118300 | 106 |
| 355 | 20231211 | 123700 | 6208306500 | 118500 | 118500 | 118600 | 118400 | 127 |
| 356 | 20231211 | 123600 | 6193260800 | 118400 | 118600 | 118600 | 118300 | 137 |
| 357 | 20231211 | 123500 | 6177041200 | 118300 | 118200 | 118500 | 118200 | 378 |
| 358 | 20231211 | 123400 | 6132311800 | 118300 | 118100 | 118300 | 118100 | 200 |
| 359 | 20231211 | 123300 | 6108666900 | 118100 | 118100 | 118300 | 118100 | 342 |
| 360 | 20231211 | 123200 | 6068252300 | 118100 | 118200 | 118200 | 118000 | 150 |
| 361 | 20231211 | 123100 | 6050531700 | 118200 | 118100 | 118200 | 118100 | 118 |
| 362 | 20231211 | 123000 | 6036593200 | 118100 | 118100 | 118100 | 118000 | 241 |
| 363 | 20231211 | 122900 | 6008133500 | 118200 | 118100 | 118200 | 118100 | 118 |
| 364 | 20231211 | 122800 | 5994189900 | 118100 | 118000 | 118200 | 118000 | 222 |
| 365 | 20231211 | 122700 | 5967973800 | 118100 | 118100 | 118100 | 118000 | 176 |
| 366 | 20231211 | 122600 | 5947189900 | 118100 | 118100 | 118100 | 118000 | 271 |
| 367 | 20231211 | 122500 | 5915199100 | 118100 | 118000 | 118100 | 118000 | 234 |
| 368 | 20231211 | 122400 | 5887577600 | 118000 | 118100 | 118100 | 118000 | 39 |
| 369 | 20231211 | 122300 | 5882975200 | 118100 | 118000 | 118100 | 118000 | 242 |
| 370 | 20231211 | 122200 | 5854408900 | 118000 | 118100 | 118200 | 118000 | 106 |
| 371 | 20231211 | 122100 | 5841890100 | 118100 | 118100 | 118100 | 118000 | 191 |
| 372 | 20231211 | 122000 | 5819339300 | 118100 | 118000 | 118100 | 118000 | 235 |
| 373 | 20231211 | 121900 | 5791589800 | 118100 | 118000 | 118100 | 118000 | 152 |
| 374 | 20231211 | 121800 | 5773652500 | 118100 | 118100 | 118100 | 118000 | 128 |
| 375 | 20231211 | 121700 | 5758542900 | 118000 | 118000 | 118100 | 118000 | 116 |
| 376 | 20231211 | 121600 | 5744847000 | 118000 | 118100 | 118200 | 118000 | 254 |
| 377 | 20231211 | 121500 | 5714854600 | 118100 | 118000 | 118100 | 118000 | 228 |
| 378 | 20231211 | 121400 | 5687934000 | 118100 | 118200 | 118200 | 118000 | 132 |
| 379 | 20231211 | 121300 | 5672347800 | 118200 | 118100 | 118200 | 118000 | 207 |
| 380 | 20231211 | 121200 | 5647913800 | 118100 | 118100 | 118100 | 118000 | 175 |
| 381 | 20231211 | 121100 | 5627253300 | 118000 | 118000 | 118100 | 118000 | 64 |
| 382 | 20231211 | 121000 | 5619701200 | 118100 | 118100 | 118100 | 118000 | 94 |
| 383 | 20231211 | 120900 | 5608603100 | 118200 | 118100 | 118200 | 118000 | 172 |
| 384 | 20231211 | 120800 | 5588276800 | 118100 | 118100 | 118200 | 118000 | 65 |
| 385 | 20231211 | 120700 | 5580599700 | 118200 | 118100 | 118200 | 118000 | 163 |
| 386 | 20231211 | 120600 | 5561351900 | 118100 | 118100 | 118200 | 118100 | 62 |
| 387 | 20231211 | 120500 | 5554027700 | 118100 | 118100 | 118100 | 118000 | 58 |
| 388 | 20231211 | 120400 | 5547182100 | 118100 | 118100 | 118200 | 118000 | 135 |
| 389 | 20231211 | 120300 | 5531242100 | 118000 | 118100 | 118200 | 118000 | 352 |
| 390 | 20231211 | 120200 | 5489677200 | 118000 | 118200 | 118200 | 118000 | 115 |
| 391 | 20231211 | 120100 | 5476099500 | 118100 | 118100 | 118200 | 118000 | 30 |
| 392 | 20231211 | 120000 | 5472557100 | 118100 | 118100 | 118200 | 118000 | 174 |
| 393 | 20231211 | 115900 | 5452009700 | 118200 | 118100 | 118200 | 118100 | 95 |
| 394 | 20231211 | 115800 | 5440785800 | 118100 | 118100 | 118200 | 118000 | 216 |
| 395 | 20231211 | 115700 | 5415276400 | 118100 | 118200 | 118200 | 118000 | 628 |
| 396 | 20231211 | 115600 | 5341113700 | 118100 | 118100 | 118200 | 118100 | 200 |
| 397 | 20231211 | 115500 | 5317488700 | 118200 | 118100 | 118300 | 118100 | 59 |
| 398 | 20231211 | 115400 | 5310514700 | 118100 | 118300 | 118300 | 118100 | 280 |
| 399 | 20231211 | 115300 | 5277410900 | 118200 | 118100 | 118300 | 118100 | 91 |
| 400 | 20231211 | 115200 | 5266654500 | 118100 | 118200 | 118200 | 118100 | 148 |
| 401 | 20231211 | 115100 | 5249166800 | 118100 | 118200 | 118200 | 118100 | 252 |
| 402 | 20231211 | 115000 | 5219398800 | 118100 | 118300 | 118300 | 118100 | 55 |
| 403 | 20231211 | 114900 | 5212897400 | 118200 | 118200 | 118300 | 118100 | 69 |
| 404 | 20231211 | 114800 | 5204741500 | 118200 | 118200 | 118300 | 118100 | 231 |
| 405 | 20231211 | 114700 | 5177432000 | 118300 | 118300 | 118400 | 118200 | 88 |
| 406 | 20231211 | 114600 | 5167023100 | 118300 | 118300 | 118400 | 118200 | 185 |
| 407 | 20231211 | 114500 | 5145137200 | 118200 | 118200 | 118300 | 118200 | 119 |
| 408 | 20231211 | 114400 | 5131065200 | 118300 | 118300 | 118300 | 118200 | 136 |
| 409 | 20231211 | 114300 | 5114982300 | 118300 | 118300 | 118400 | 118200 | 229 |
| 410 | 20231211 | 114200 | 5087903600 | 118300 | 118400 | 118400 | 118300 | 129 |
| 411 | 20231211 | 114100 | 5072636100 | 118400 | 118400 | 118500 | 118300 | 81 |
| 412 | 20231211 | 114000 | 5063046600 | 118500 | 118300 | 118500 | 118200 | 290 |
| 413 | 20231211 | 113900 | 5028728200 | 118300 | 118400 | 118400 | 118200 | 123 |
| 414 | 20231211 | 113800 | 5014170900 | 118400 | 118300 | 118400 | 118300 | 92 |
| 415 | 20231211 | 113700 | 5003285200 | 118300 | 118300 | 118400 | 118300 | 155 |
| 416 | 20231211 | 113600 | 4984942900 | 118300 | 118400 | 118400 | 118300 | 149 |
| 417 | 20231211 | 113500 | 4967314500 | 118300 | 118300 | 118400 | 118300 | 132 |
| 418 | 20231211 | 113400 | 4951691400 | 118300 | 118300 | 118400 | 118300 | 281 |
| 419 | 20231211 | 113300 | 4918434000 | 118300 | 118400 | 118400 | 118300 | 173 |
| 420 | 20231211 | 113200 | 4897967600 | 118400 | 118200 | 118400 | 118200 | 64 |
| 421 | 20231211 | 113100 | 4890396500 | 118300 | 118200 | 118400 | 118200 | 199 |
| 422 | 20231211 | 113000 | 4866849300 | 118200 | 118200 | 118300 | 118100 | 195 |
| 423 | 20231211 | 112900 | 4843794900 | 118200 | 118100 | 118300 | 118100 | 48 |
| 424 | 20231211 | 112800 | 4838121500 | 118200 | 118200 | 118300 | 118100 | 169 |
| 425 | 20231211 | 112700 | 4818138600 | 118100 | 118300 | 118300 | 118100 | 149 |
| 426 | 20231211 | 112600 | 4800526000 | 118200 | 118200 | 118300 | 118200 | 40 |
| 427 | 20231211 | 112500 | 4795796700 | 118200 | 118400 | 118400 | 118100 | 110 |
| 428 | 20231211 | 112400 | 4782795600 | 118300 | 118300 | 118400 | 118200 | 155 |
| 429 | 20231211 | 112300 | 4764469500 | 118300 | 118400 | 118400 | 118300 | 49 |
| 430 | 20231211 | 112200 | 4758671600 | 118300 | 118400 | 118400 | 118200 | 158 |
| 431 | 20231211 | 112100 | 4739975600 | 118300 | 118300 | 118400 | 118100 | 205 |
| 432 | 20231211 | 112000 | 4715738400 | 118300 | 118400 | 118400 | 118200 | 217 |
| 433 | 20231211 | 111900 | 4690068400 | 118400 | 118300 | 118400 | 118300 | 97 |
| 434 | 20231211 | 111800 | 4678587600 | 118300 | 118500 | 118500 | 118300 | 309 |
| 435 | 20231211 | 111700 | 4642000300 | 118400 | 118500 | 118500 | 118400 | 85 |
| 436 | 20231211 | 111600 | 4631932000 | 118400 | 118500 | 118500 | 118400 | 255 |
| 437 | 20231211 | 111500 | 4601724300 | 118400 | 118400 | 118500 | 118400 | 223 |
| 438 | 20231211 | 111400 | 4575314300 | 118500 | 118500 | 118600 | 118400 | 85 |
| 439 | 20231211 | 111300 | 4565242700 | 118400 | 118500 | 118600 | 118400 | 134 |
| 440 | 20231211 | 111200 | 4549366900 | 118500 | 118600 | 118600 | 118400 | 53 |
| 441 | 20231211 | 111100 | 4543086000 | 118600 | 118400 | 118600 | 118300 | 316 |
| 442 | 20231211 | 111000 | 4505649800 | 118400 | 118400 | 118500 | 118300 | 156 |
| 443 | 20231211 | 110900 | 4487180500 | 118300 | 118300 | 118400 | 118300 | 111 |
| 444 | 20231211 | 110800 | 4474043400 | 118300 | 118500 | 118500 | 118200 | 168 |
| 445 | 20231211 | 110700 | 4454157900 | 118500 | 118600 | 118600 | 118400 | 121 |
| 446 | 20231211 | 110600 | 4439829300 | 118600 | 118700 | 118700 | 118300 | 68 |
| 447 | 20231211 | 110500 | 4431768000 | 118700 | 118500 | 118700 | 118200 | 301 |
| 448 | 20231211 | 110400 | 4396124100 | 118500 | 118500 | 118500 | 118400 | 88 |
| 449 | 20231211 | 110300 | 4385701600 | 118500 | 118400 | 118500 | 118400 | 125 |
| 450 | 20231211 | 110200 | 4370895900 | 118400 | 118200 | 118500 | 118200 | 426 |
| 451 | 20231211 | 110100 | 4320478700 | 118300 | 118200 | 118300 | 118100 | 372 |
| 452 | 20231211 | 110000 | 4276485800 | 118300 | 118100 | 118300 | 118100 | 227 |
| 453 | 20231211 | 105900 | 4249660600 | 118100 | 118100 | 118200 | 118000 | 248 |
| 454 | 20231211 | 105800 | 4220367800 | 118100 | 118100 | 118100 | 118000 | 102 |
| 455 | 20231211 | 105700 | 4208324700 | 118000 | 118100 | 118100 | 118000 | 27 |
| 456 | 20231211 | 105600 | 4205137400 | 118000 | 118100 | 118100 | 117900 | 900 |
| 457 | 20231211 | 105500 | 4098933800 | 118100 | 118100 | 118200 | 118000 | 113 |
| 458 | 20231211 | 105400 | 4085588300 | 118200 | 118200 | 118200 | 118200 | 186 |
| 459 | 20231211 | 105300 | 4063603100 | 118100 | 118200 | 118200 | 118000 | 140 |
| 460 | 20231211 | 105200 | 4047058200 | 118100 | 118100 | 118200 | 118000 | 191 |
| 461 | 20231211 | 105100 | 4024500600 | 118100 | 118100 | 118200 | 118100 | 148 |
| 462 | 20231211 | 105000 | 4007018400 | 118100 | 118300 | 118300 | 118100 | 136 |
| 463 | 20231211 | 104900 | 3990949000 | 118300 | 118200 | 118400 | 118200 | 125 |
| 464 | 20231211 | 104800 | 3976165200 | 118300 | 118300 | 118300 | 118300 | 106 |
| 465 | 20231211 | 104700 | 3963625400 | 118300 | 118200 | 118300 | 118100 | 225 |
| 466 | 20231211 | 104600 | 3937030700 | 118300 | 118300 | 118400 | 118200 | 183 |
| 467 | 20231211 | 104500 | 3915386200 | 118300 | 118400 | 118500 | 118300 | 65 |
| 468 | 20231211 | 104400 | 3907689900 | 118400 | 118500 | 118500 | 118400 | 65 |
| 469 | 20231211 | 104300 | 3899988500 | 118400 | 118500 | 118500 | 118400 | 56 |
| 470 | 20231211 | 104200 | 3893357500 | 118400 | 118700 | 118700 | 118400 | 82 |
| 471 | 20231211 | 104100 | 3883639800 | 118700 | 118400 | 118700 | 118100 | 124 |
| 472 | 20231211 | 104000 | 3868953900 | 118400 | 118100 | 118400 | 118100 | 35 |
| 473 | 20231211 | 103900 | 3864810500 | 118000 | 118300 | 118500 | 118000 | 172 |
| 474 | 20231211 | 103800 | 3844482000 | 118300 | 118100 | 118300 | 118000 | 481 |
| 475 | 20231211 | 103700 | 3787649700 | 118100 | 118100 | 118200 | 118100 | 146 |
| 476 | 20231211 | 103600 | 3770405400 | 118000 | 118100 | 118100 | 118000 | 104 |
| 477 | 20231211 | 103500 | 3758127300 | 118100 | 118000 | 118100 | 117900 | 194 |
| 478 | 20231211 | 103400 | 3735238000 | 117900 | 118000 | 118100 | 117900 | 853 |
| 479 | 20231211 | 103300 | 3634588000 | 118000 | 118100 | 118100 | 118000 | 138 |
| 480 | 20231211 | 103200 | 3618299200 | 118000 | 118100 | 118200 | 118000 | 87 |
| 481 | 20231211 | 103100 | 3608026200 | 118100 | 118200 | 118200 | 118100 | 132 |
| 482 | 20231211 | 103000 | 3592436500 | 118200 | 118200 | 118300 | 118100 | 175 |
| 483 | 20231211 | 102900 | 3571750000 | 118200 | 118100 | 118200 | 118000 | 253 |
| 484 | 20231211 | 102800 | 3541874400 | 118100 | 118200 | 118200 | 118000 | 726 |
| 485 | 20231211 | 102700 | 3456162800 | 118200 | 118200 | 118200 | 118100 | 101 |
| 486 | 20231211 | 102600 | 3444225400 | 118200 | 118200 | 118200 | 118100 | 64 |
| 487 | 20231211 | 102500 | 3436664900 | 118200 | 118300 | 118300 | 118200 | 95 |
| 488 | 20231211 | 102400 | 3425435700 | 118300 | 118200 | 118300 | 118200 | 185 |
| 489 | 20231211 | 102300 | 3403557500 | 118100 | 118200 | 118200 | 118000 | 116 |
| 490 | 20231211 | 102200 | 3389855600 | 118200 | 118300 | 118300 | 118100 | 182 |
| 491 | 20231211 | 102100 | 3368343000 | 118300 | 118400 | 118400 | 118300 | 69 |
| 492 | 20231211 | 102000 | 3360178500 | 118400 | 118300 | 118400 | 118300 | 305 |
| 493 | 20231211 | 101900 | 3324071100 | 118300 | 118400 | 118400 | 118300 | 26 |
| 494 | 20231211 | 101800 | 3320994500 | 118400 | 118200 | 118400 | 118200 | 185 |
| 495 | 20231211 | 101700 | 3299118200 | 118200 | 118100 | 118200 | 118100 | 83 |
| 496 | 20231211 | 101600 | 3289309100 | 118000 | 118200 | 118200 | 118000 | 67 |
| 497 | 20231211 | 101500 | 3281397400 | 118200 | 118200 | 118200 | 118100 | 155 |
| 498 | 20231211 | 101400 | 3263082500 | 118200 | 118000 | 118200 | 118000 | 100 |
| 499 | 20231211 | 101300 | 3251271600 | 118000 | 118100 | 118100 | 118000 | 116 |
| 500 | 20231211 | 101200 | 3237575300 | 118000 | 117600 | 118000 | 117600 | 405 |
| 501 | 20231211 | 101100 | 3189844900 | 117600 | 117600 | 117700 | 117600 | 231 |
| 502 | 20231211 | 101000 | 3162659600 | 117500 | 117700 | 117700 | 117500 | 54 |
| 503 | 20231211 | 100900 | 3156311100 | 117600 | 117600 | 117700 | 117500 | 66 |
| 504 | 20231211 | 100800 | 3148548700 | 117600 | 117600 | 117600 | 117500 | 89 |
| 505 | 20231211 | 100700 | 3138082400 | 117500 | 117500 | 117500 | 117400 | 60 |
| 506 | 20231211 | 100600 | 3131033300 | 117500 | 117600 | 117600 | 117500 | 110 |
| 507 | 20231211 | 100500 | 3118101200 | 117600 | 117800 | 117800 | 117500 | 191 |
| 508 | 20231211 | 100400 | 3095620600 | 117800 | 117900 | 117900 | 117800 | 146 |
| 509 | 20231211 | 100300 | 3078413400 | 117800 | 117900 | 117900 | 117800 | 121 |
| 510 | 20231211 | 100200 | 3064150300 | 117800 | 117800 | 117800 | 117700 | 197 |
| 511 | 20231211 | 100100 | 3040950300 | 117800 | 117600 | 117800 | 117400 | 104 |
| 512 | 20231211 | 100000 | 3028725300 | 117600 | 117800 | 117900 | 117600 | 64 |
| 513 | 20231211 | 095900 | 3021187100 | 117800 | 117800 | 117900 | 117800 | 81 |
| 514 | 20231211 | 095800 | 3011644000 | 117800 | 117800 | 118000 | 117800 | 156 |
| 515 | 20231211 | 095700 | 2993249000 | 117400 | 117600 | 117600 | 117400 | 208 |
| 516 | 20231211 | 095600 | 2968797300 | 117400 | 117900 | 117900 | 117400 | 610 |
| 517 | 20231211 | 095500 | 2897114900 | 117900 | 118000 | 118000 | 117900 | 75 |
| 518 | 20231211 | 095400 | 2888269700 | 117900 | 117800 | 117900 | 117700 | 95 |
| 519 | 20231211 | 095300 | 2877079900 | 117800 | 117700 | 117800 | 117600 | 111 |
| 520 | 20231211 | 095200 | 2864018700 | 117700 | 117700 | 117700 | 117700 | 69 |
| 521 | 20231211 | 095100 | 2855897400 | 117700 | 117700 | 117800 | 117700 | 106 |
| 522 | 20231211 | 095000 | 2843420800 | 117700 | 117600 | 117800 | 117600 | 127 |
| 523 | 20231211 | 094900 | 2828472800 | 117700 | 117700 | 117700 | 117600 | 106 |
| 524 | 20231211 | 094800 | 2816000500 | 117600 | 117900 | 117900 | 117600 | 386 |
| 525 | 20231211 | 094700 | 2770550100 | 117900 | 117700 | 117900 | 117700 | 142 |
| 526 | 20231211 | 094600 | 2753828200 | 117700 | 117800 | 118000 | 117700 | 95 |
| 527 | 20231211 | 094500 | 2742642300 | 117800 | 117700 | 117800 | 117700 | 29 |
| 528 | 20231211 | 094400 | 2739228500 | 117700 | 117500 | 117700 | 117500 | 120 |
| 529 | 20231211 | 094300 | 2725118700 | 117600 | 117800 | 117800 | 117600 | 190 |
| 530 | 20231211 | 094200 | 2702756000 | 117800 | 117800 | 117900 | 117700 | 69 |
| 531 | 20231211 | 094100 | 2694621500 | 117800 | 117800 | 117800 | 117700 | 108 |
| 532 | 20231211 | 094000 | 2681899900 | 117700 | 117700 | 117800 | 117600 | 36 |
| 533 | 20231211 | 093900 | 2677662700 | 117700 | 117500 | 117700 | 117400 | 87 |
| 534 | 20231211 | 093800 | 2667441600 | 117400 | 117600 | 117700 | 117400 | 111 |
| 535 | 20231211 | 093700 | 2654397100 | 117600 | 117600 | 117600 | 117500 | 285 |
| 536 | 20231211 | 093600 | 2620886500 | 117500 | 117400 | 117600 | 117400 | 146 |
| 537 | 20231211 | 093500 | 2603728300 | 117400 | 117200 | 117400 | 117000 | 264 |
| 538 | 20231211 | 093400 | 2572781000 | 117000 | 116900 | 117200 | 116600 | 3104 |
| 539 | 20231211 | 093300 | 2210380900 | 116900 | 116900 | 117000 | 116700 | 238 |
| 540 | 20231211 | 093200 | 2182572000 | 116700 | 117000 | 117000 | 116700 | 251 |
| 541 | 20231211 | 093100 | 2153237700 | 117000 | 117000 | 117200 | 116800 | 231 |
| 542 | 20231211 | 093000 | 2126212700 | 117200 | 117100 | 117400 | 116900 | 738 |
| 543 | 20231211 | 092900 | 2039877800 | 117100 | 116700 | 117100 | 116700 | 715 |
| 544 | 20231211 | 092800 | 1956336300 | 116700 | 116700 | 116800 | 116600 | 281 |
| 545 | 20231211 | 092700 | 1923542000 | 116600 | 116800 | 116800 | 116400 | 905 |
| 546 | 20231211 | 092600 | 1818037800 | 116600 | 116900 | 117000 | 116600 | 271 |
| 547 | 20231211 | 092500 | 1786384600 | 117000 | 116800 | 117200 | 116800 | 1005 |
| 548 | 20231211 | 092400 | 1668813900 | 116800 | 117700 | 117700 | 116800 | 1795 |
| 549 | 20231211 | 092300 | 1458495500 | 117600 | 117700 | 117800 | 117600 | 440 |
| 550 | 20231211 | 092200 | 1406719500 | 117800 | 117900 | 117900 | 117800 | 184 |
| 551 | 20231211 | 092100 | 1385039200 | 117900 | 118200 | 118200 | 117900 | 111 |
| 552 | 20231211 | 092000 | 1371944800 | 118200 | 118000 | 118200 | 117900 | 760 |
| 553 | 20231211 | 091900 | 1282322300 | 118000 | 118100 | 118100 | 117900 | 254 |
| 554 | 20231211 | 091800 | 1252350700 | 118000 | 118300 | 118300 | 118000 | 934 |
| 555 | 20231211 | 091700 | 1141937200 | 118400 | 118400 | 118400 | 118300 | 15 |
| 556 | 20231211 | 091600 | 1140162200 | 118300 | 118300 | 118500 | 118300 | 94 |
| 557 | 20231211 | 091500 | 1129034600 | 118300 | 118300 | 118500 | 118200 | 385 |
| 558 | 20231211 | 091400 | 1083507000 | 118300 | 118600 | 118600 | 118200 | 654 |
| 559 | 20231211 | 091300 | 1006052300 | 118600 | 119200 | 119300 | 118600 | 644 |
| 560 | 20231211 | 091200 | 929553600 | 119200 | 119300 | 119300 | 119200 | 130 |
| 561 | 20231211 | 091100 | 914048600 | 119300 | 118600 | 119300 | 118600 | 328 |
| 562 | 20231211 | 091000 | 874990300 | 118600 | 118900 | 118900 | 118500 | 440 |
| 563 | 20231211 | 090900 | 822825500 | 118600 | 119200 | 119200 | 118600 | 268 |
| 564 | 20231211 | 090800 | 790988200 | 119200 | 119200 | 119200 | 118900 | 51 |
| 565 | 20231211 | 090700 | 784918900 | 119200 | 119000 | 119200 | 118800 | 174 |
| 566 | 20231211 | 090600 | 764219600 | 118900 | 118900 | 118900 | 118800 | 87 |
| 567 | 20231211 | 090500 | 753875700 | 118900 | 118500 | 118900 | 118500 | 140 |
| 568 | 20231211 | 090400 | 737257100 | 118500 | 118500 | 118900 | 118500 | 253 |
| 569 | 20231211 | 090300 | 707235700 | 118900 | 119400 | 119400 | 118500 | 1030 |
| 570 | 20231211 | 090200 | 584747300 | 119400 | 119000 | 119400 | 119000 | 690 |
| 571 | 20231211 | 090100 | 502491400 | 118900 | 118000 | 119000 | 117900 | 547 |
| 572 | 20231211 | 090000 | 437791100 | 117700 | 117600 | 118600 | 117600 | 3636 |