34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183400 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 11437 |
| 3 | 20231205 | 183300 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 4 | 20231205 | 183200 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 5 | 20231205 | 183100 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 6 | 20231205 | 183000 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 7 | 20231205 | 182900 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 8 | 20231205 | 182800 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 9 | 20231205 | 182700 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 10 | 20231205 | 182600 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 11 | 20231205 | 182500 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 12 | 20231205 | 182400 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 13 | 20231205 | 182300 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 14 | 20231205 | 182200 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 15 | 20231205 | 182100 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 16 | 20231205 | 182000 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 17 | 20231205 | 181900 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 18 | 20231205 | 181800 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 19 | 20231205 | 181700 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 20 | 20231205 | 181600 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 21 | 20231205 | 181500 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 22 | 20231205 | 181400 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 23 | 20231205 | 181300 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 24 | 20231205 | 181200 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 25 | 20231205 | 181100 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 26 | 20231205 | 181000 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 27 | 20231205 | 180900 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 28 | 20231205 | 180800 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 29 | 20231205 | 180700 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 30 | 20231205 | 180600 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 31 | 20231205 | 180500 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 32 | 20231205 | 180400 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 11437 |
| 33 | 20231205 | 180300 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 34 | 20231205 | 180200 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 35 | 20231205 | 180100 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 36 | 20231205 | 180000 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 37 | 20231205 | 175900 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 38 | 20231205 | 175800 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 39 | 20231205 | 175700 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 40 | 20231205 | 175600 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 41 | 20231205 | 175500 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 42 | 20231205 | 175400 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 43 | 20231205 | 175300 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 44 | 20231205 | 175200 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 45 | 20231205 | 175100 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 46 | 20231205 | 175000 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 47 | 20231205 | 174900 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 48 | 20231205 | 174800 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 49 | 20231205 | 174700 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 50 | 20231205 | 174600 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 51 | 20231205 | 174500 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 52 | 20231205 | 174400 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 53 | 20231205 | 174300 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 54 | 20231205 | 174200 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 55 | 20231205 | 174100 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 56 | 20231205 | 174000 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 57 | 20231205 | 173900 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 58 | 20231205 | 173800 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 59 | 20231205 | 173700 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 60 | 20231205 | 173600 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 61 | 20231205 | 173500 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 62 | 20231205 | 173400 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 11437 |
| 63 | 20231205 | 173300 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 64 | 20231205 | 173200 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 65 | 20231205 | 173100 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 66 | 20231205 | 173000 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 67 | 20231205 | 172900 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 68 | 20231205 | 172800 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 69 | 20231205 | 172700 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 70 | 20231205 | 172600 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 71 | 20231205 | 172500 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 72 | 20231205 | 172400 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 73 | 20231205 | 172300 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 74 | 20231205 | 172200 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 75 | 20231205 | 172100 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 76 | 20231205 | 172000 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 77 | 20231205 | 171900 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 78 | 20231205 | 171800 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 79 | 20231205 | 171700 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 80 | 20231205 | 171600 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 81 | 20231205 | 171500 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 82 | 20231205 | 171400 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 83 | 20231205 | 171300 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 84 | 20231205 | 171200 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 85 | 20231205 | 171100 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 86 | 20231205 | 171000 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 87 | 20231205 | 170900 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 88 | 20231205 | 170800 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 89 | 20231205 | 170700 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 90 | 20231205 | 170600 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 91 | 20231205 | 170500 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 92 | 20231205 | 170400 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 11437 |
| 93 | 20231205 | 170300 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 94 | 20231205 | 170200 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 95 | 20231205 | 170100 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 96 | 20231205 | 170000 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 97 | 20231205 | 165900 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 98 | 20231205 | 165800 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 99 | 20231205 | 165700 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 100 | 20231205 | 165600 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 101 | 20231205 | 165500 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 102 | 20231205 | 165400 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 103 | 20231205 | 165300 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 104 | 20231205 | 165200 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 105 | 20231205 | 165100 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 106 | 20231205 | 165000 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 107 | 20231205 | 164900 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 108 | 20231205 | 164800 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 109 | 20231205 | 164700 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 110 | 20231205 | 164600 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 111 | 20231205 | 164500 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 112 | 20231205 | 164400 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 113 | 20231205 | 164300 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 114 | 20231205 | 164200 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 115 | 20231205 | 164100 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 116 | 20231205 | 164000 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 117 | 20231205 | 163900 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 118 | 20231205 | 163800 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 119 | 20231205 | 163700 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 120 | 20231205 | 163600 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 121 | 20231205 | 163500 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 122 | 20231205 | 163400 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 11437 |
| 123 | 20231205 | 163300 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 124 | 20231205 | 163200 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 125 | 20231205 | 163100 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 126 | 20231205 | 163000 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 127 | 20231205 | 162900 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 128 | 20231205 | 162800 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 129 | 20231205 | 162700 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 130 | 20231205 | 162600 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 131 | 20231205 | 162500 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 132 | 20231205 | 162400 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 133 | 20231205 | 162300 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 134 | 20231205 | 162200 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 135 | 20231205 | 162100 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 136 | 20231205 | 162000 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 137 | 20231205 | 161900 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 138 | 20231205 | 161800 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 139 | 20231205 | 161700 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 140 | 20231205 | 161600 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 141 | 20231205 | 161500 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 142 | 20231205 | 161400 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 143 | 20231205 | 161300 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 144 | 20231205 | 161200 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 145 | 20231205 | 161100 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 146 | 20231205 | 161000 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 147 | 20231205 | 160900 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 148 | 20231205 | 160800 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 149 | 20231205 | 160700 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 150 | 20231205 | 160600 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 151 | 20231205 | 160500 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 152 | 20231205 | 160400 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 11437 |
| 153 | 20231205 | 160300 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 154 | 20231205 | 160200 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 155 | 20231205 | 160100 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 156 | 20231205 | 160000 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 157 | 20231205 | 155900 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 158 | 20231205 | 155800 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 159 | 20231205 | 155700 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 160 | 20231205 | 155600 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 161 | 20231205 | 155500 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 162 | 20231205 | 155400 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 163 | 20231205 | 155300 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 164 | 20231205 | 155200 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 165 | 20231205 | 155100 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 166 | 20231205 | 155000 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 167 | 20231205 | 154900 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 168 | 20231205 | 154800 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 169 | 20231205 | 154700 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 170 | 20231205 | 154600 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 171 | 20231205 | 154500 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 172 | 20231205 | 154400 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 173 | 20231205 | 154300 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 174 | 20231205 | 154200 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 175 | 20231205 | 154100 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 176 | 20231205 | 154000 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 177 | 20231205 | 153900 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 178 | 20231205 | 153800 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 179 | 20231205 | 153700 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 180 | 20231205 | 153600 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 181 | 20231205 | 153500 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 182 | 20231205 | 153400 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 11437 |
| 183 | 20231205 | 153300 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 184 | 20231205 | 153200 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 185 | 20231205 | 153100 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 186 | 20231205 | 153000 | 64069240400 | 113400 | 113400 | 113400 | 113400 | 11437 |
| 187 | 20231205 | 152900 | 62772284600 | 113400 | 113400 | 113400 | 113400 | 0 |
| 188 | 20231205 | 152800 | 62772284600 | 113400 | 113400 | 113400 | 113400 | 0 |
| 189 | 20231205 | 152700 | 62772284600 | 113400 | 113400 | 113400 | 113400 | 0 |
| 190 | 20231205 | 152600 | 62772284600 | 113400 | 113400 | 113400 | 113400 | 0 |
| 191 | 20231205 | 152500 | 62772284600 | 113400 | 113400 | 113400 | 113400 | 0 |
| 192 | 20231205 | 152400 | 62772284600 | 113400 | 113400 | 113400 | 113400 | 0 |
| 193 | 20231205 | 152300 | 62772284600 | 113400 | 113400 | 113400 | 113400 | 0 |
| 194 | 20231205 | 152200 | 62772284600 | 113400 | 113400 | 113400 | 113400 | 0 |
| 195 | 20231205 | 152100 | 62772284600 | 113400 | 113400 | 113400 | 113400 | 0 |
| 196 | 20231205 | 152000 | 62772284600 | 113400 | 113400 | 113400 | 113400 | 0 |
| 197 | 20231205 | 151900 | 62772284600 | 113400 | 113400 | 113500 | 113300 | 2231 |
| 198 | 20231205 | 151800 | 62519278700 | 113300 | 113400 | 113500 | 113300 | 3509 |
| 199 | 20231205 | 151700 | 62121455700 | 113400 | 113300 | 113500 | 113300 | 1026 |
| 200 | 20231205 | 151600 | 62005103700 | 113300 | 113300 | 113300 | 113200 | 1968 |
| 201 | 20231205 | 151500 | 61782171400 | 113300 | 113200 | 113300 | 113200 | 841 |
| 202 | 20231205 | 151400 | 61686908700 | 113300 | 113100 | 113300 | 113100 | 1649 |
| 203 | 20231205 | 151300 | 61500259300 | 113200 | 113200 | 113200 | 113100 | 556 |
| 204 | 20231205 | 151200 | 61437350700 | 113200 | 113200 | 113300 | 113100 | 1069 |
| 205 | 20231205 | 151100 | 61316329800 | 113200 | 113100 | 113300 | 113000 | 998 |
| 206 | 20231205 | 151000 | 61203367300 | 113100 | 113200 | 113200 | 113000 | 1105 |
| 207 | 20231205 | 150900 | 61078407900 | 113200 | 112700 | 113200 | 112500 | 2297 |
| 208 | 20231205 | 150800 | 60819067600 | 112600 | 112100 | 112700 | 112000 | 7337 |
| 209 | 20231205 | 150700 | 59995773900 | 112100 | 112100 | 112200 | 112000 | 2589 |
| 210 | 20231205 | 150600 | 59705593600 | 112100 | 112200 | 112300 | 112100 | 4597 |
| 211 | 20231205 | 150500 | 59189907700 | 112200 | 112200 | 112300 | 112200 | 1868 |
| 212 | 20231205 | 150400 | 58980271500 | 112200 | 112300 | 112400 | 112200 | 1575 |
| 213 | 20231205 | 150300 | 58803416100 | 112300 | 112400 | 112500 | 112300 | 1684 |
| 214 | 20231205 | 150200 | 58614206400 | 112500 | 112600 | 112600 | 112400 | 1928 |
| 215 | 20231205 | 150100 | 58397317000 | 112500 | 112600 | 112600 | 112500 | 627 |
| 216 | 20231205 | 150000 | 58326756600 | 112600 | 112700 | 112700 | 112500 | 962 |
| 217 | 20231205 | 145900 | 58218495800 | 112500 | 112400 | 112700 | 112400 | 997 |
| 218 | 20231205 | 145800 | 58106299100 | 112600 | 112600 | 112600 | 112300 | 2463 |
| 219 | 20231205 | 145700 | 57829487200 | 112600 | 112700 | 112800 | 112600 | 714 |
| 220 | 20231205 | 145600 | 57749002300 | 112600 | 112400 | 112700 | 112300 | 1784 |
| 221 | 20231205 | 145500 | 57548470600 | 112400 | 112300 | 112400 | 112300 | 1148 |
| 222 | 20231205 | 145400 | 57419529200 | 112400 | 112600 | 112700 | 112300 | 1491 |
| 223 | 20231205 | 145300 | 57251954900 | 112600 | 112500 | 112600 | 112500 | 2319 |
| 224 | 20231205 | 145200 | 56990979900 | 112600 | 112600 | 112700 | 112500 | 1073 |
| 225 | 20231205 | 145100 | 56870190900 | 112600 | 112600 | 112700 | 112500 | 706 |
| 226 | 20231205 | 145000 | 56790722600 | 112600 | 112600 | 112700 | 112500 | 2126 |
| 227 | 20231205 | 144900 | 56551463100 | 112700 | 112800 | 112800 | 112600 | 1199 |
| 228 | 20231205 | 144800 | 56416367000 | 112700 | 112900 | 112900 | 112700 | 619 |
| 229 | 20231205 | 144700 | 56346545300 | 112900 | 112900 | 113000 | 112800 | 648 |
| 230 | 20231205 | 144600 | 56273398200 | 112900 | 112900 | 113000 | 112900 | 345 |
| 231 | 20231205 | 144500 | 56234444600 | 112900 | 113100 | 113100 | 112800 | 623 |
| 232 | 20231205 | 144400 | 56164078200 | 113100 | 113100 | 113100 | 113000 | 1074 |
| 233 | 20231205 | 144300 | 56042706600 | 113100 | 113000 | 113100 | 113000 | 303 |
| 234 | 20231205 | 144200 | 56008443800 | 113100 | 113100 | 113200 | 113000 | 509 |
| 235 | 20231205 | 144100 | 55950887500 | 113200 | 113200 | 113200 | 113000 | 435 |
| 236 | 20231205 | 144000 | 55901686500 | 113200 | 112800 | 113200 | 112700 | 1332 |
| 237 | 20231205 | 143900 | 55751256600 | 112800 | 112600 | 112800 | 112600 | 1126 |
| 238 | 20231205 | 143800 | 55624306600 | 112700 | 112700 | 112700 | 112600 | 414 |
| 239 | 20231205 | 143700 | 55577664400 | 112700 | 112800 | 112800 | 112600 | 2245 |
| 240 | 20231205 | 143600 | 55324753300 | 112700 | 112900 | 112900 | 112700 | 808 |
| 241 | 20231205 | 143500 | 55233608600 | 112900 | 112800 | 113000 | 112800 | 3645 |
| 242 | 20231205 | 143400 | 54822062000 | 112800 | 112800 | 112900 | 112800 | 1541 |
| 243 | 20231205 | 143300 | 54648225300 | 112900 | 113000 | 113100 | 112800 | 2722 |
| 244 | 20231205 | 143200 | 54340741900 | 113100 | 113200 | 113200 | 113000 | 755 |
| 245 | 20231205 | 143100 | 54255353600 | 113200 | 113100 | 113200 | 113100 | 586 |
| 246 | 20231205 | 143000 | 54189070300 | 113100 | 113200 | 113300 | 113100 | 529 |
| 247 | 20231205 | 142900 | 54129185900 | 113200 | 113300 | 113400 | 113200 | 355 |
| 248 | 20231205 | 142800 | 54088975900 | 113300 | 113400 | 113400 | 113200 | 721 |
| 249 | 20231205 | 142700 | 54007299600 | 113300 | 113400 | 113400 | 113200 | 555 |
| 250 | 20231205 | 142600 | 53944412900 | 113300 | 113300 | 113400 | 113300 | 348 |
| 251 | 20231205 | 142500 | 53904970500 | 113300 | 113300 | 113400 | 113200 | 1247 |
| 252 | 20231205 | 142400 | 53763664900 | 113300 | 113300 | 113400 | 113200 | 570 |
| 253 | 20231205 | 142300 | 53699098500 | 113300 | 113300 | 113400 | 113200 | 894 |
| 254 | 20231205 | 142200 | 53597825700 | 113300 | 113300 | 113400 | 113200 | 1388 |
| 255 | 20231205 | 142100 | 53440567800 | 113300 | 113400 | 113400 | 113300 | 575 |
| 256 | 20231205 | 142000 | 53375405600 | 113300 | 113300 | 113400 | 113300 | 371 |
| 257 | 20231205 | 141900 | 53333353400 | 113300 | 113200 | 113300 | 113100 | 412 |
| 258 | 20231205 | 141800 | 53286714500 | 113200 | 113200 | 113300 | 113100 | 284 |
| 259 | 20231205 | 141700 | 53254555900 | 113100 | 113200 | 113300 | 113100 | 376 |
| 260 | 20231205 | 141600 | 53211990400 | 113200 | 113300 | 113300 | 113100 | 348 |
| 261 | 20231205 | 141500 | 53172587900 | 113100 | 113300 | 113300 | 113100 | 639 |
| 262 | 20231205 | 141400 | 53100253500 | 113300 | 113300 | 113300 | 113200 | 236 |
| 263 | 20231205 | 141300 | 53073515800 | 113300 | 113300 | 113400 | 113300 | 241 |
| 264 | 20231205 | 141200 | 53046202400 | 113400 | 113300 | 113400 | 113100 | 572 |
| 265 | 20231205 | 141100 | 52981409400 | 113400 | 113400 | 113400 | 113300 | 389 |
| 266 | 20231205 | 141000 | 52937321600 | 113400 | 113200 | 113400 | 113100 | 980 |
| 267 | 20231205 | 140900 | 52826326000 | 113200 | 113200 | 113200 | 113100 | 231 |
| 268 | 20231205 | 140800 | 52800178900 | 113200 | 113200 | 113300 | 113000 | 712 |
| 269 | 20231205 | 140700 | 52719613900 | 113200 | 112800 | 113200 | 112800 | 1934 |
| 270 | 20231205 | 140600 | 52501014500 | 112900 | 113000 | 113000 | 112800 | 576 |
| 271 | 20231205 | 140500 | 52435984200 | 113000 | 112900 | 113000 | 112900 | 305 |
| 272 | 20231205 | 140400 | 52401545200 | 113000 | 112900 | 113000 | 112800 | 682 |
| 273 | 20231205 | 140300 | 52324548500 | 112900 | 112900 | 112900 | 112800 | 487 |
| 274 | 20231205 | 140200 | 52269580600 | 112800 | 112800 | 113000 | 112800 | 1295 |
| 275 | 20231205 | 140100 | 52123410100 | 112800 | 112700 | 113000 | 112600 | 2464 |
| 276 | 20231205 | 140000 | 51845695100 | 112700 | 113000 | 113100 | 112700 | 8560 |
| 277 | 20231205 | 135900 | 50878860500 | 113100 | 113200 | 113200 | 113100 | 1465 |
| 278 | 20231205 | 135800 | 50713164800 | 113100 | 113100 | 113200 | 113000 | 1262 |
| 279 | 20231205 | 135700 | 50570432400 | 113100 | 113200 | 113200 | 113000 | 850 |
| 280 | 20231205 | 135600 | 50474289800 | 113200 | 113200 | 113200 | 113100 | 848 |
| 281 | 20231205 | 135500 | 50378314100 | 113200 | 113300 | 113300 | 113200 | 354 |
| 282 | 20231205 | 135400 | 50338232600 | 113200 | 113300 | 113300 | 113100 | 504 |
| 283 | 20231205 | 135300 | 50281213800 | 113300 | 113200 | 113300 | 113100 | 652 |
| 284 | 20231205 | 135200 | 50207435100 | 113100 | 113100 | 113200 | 113000 | 1559 |
| 285 | 20231205 | 135100 | 50031110500 | 113100 | 113300 | 113300 | 113100 | 774 |
| 286 | 20231205 | 135000 | 49943509900 | 113200 | 113300 | 113300 | 113200 | 218 |
| 287 | 20231205 | 134900 | 49918826000 | 113300 | 113200 | 113300 | 113200 | 641 |
| 288 | 20231205 | 134800 | 49846255900 | 113300 | 113100 | 113300 | 113100 | 368 |
| 289 | 20231205 | 134700 | 49804590500 | 113100 | 113300 | 113300 | 113100 | 1060 |
| 290 | 20231205 | 134600 | 49684612600 | 113300 | 113300 | 113400 | 113300 | 240 |
| 291 | 20231205 | 134500 | 49657413500 | 113300 | 113400 | 113400 | 113000 | 796 |
| 292 | 20231205 | 134400 | 49567372200 | 113200 | 113200 | 113400 | 113000 | 2591 |
| 293 | 20231205 | 134300 | 49274230500 | 113200 | 113400 | 113400 | 113200 | 2431 |
| 294 | 20231205 | 134200 | 48998975900 | 113300 | 113300 | 113400 | 113300 | 597 |
| 295 | 20231205 | 134100 | 48931323100 | 113300 | 113400 | 113400 | 113300 | 406 |
| 296 | 20231205 | 134000 | 48885309600 | 113400 | 113400 | 113400 | 113300 | 322 |
| 297 | 20231205 | 133900 | 48848802800 | 113400 | 113400 | 113500 | 113300 | 737 |
| 298 | 20231205 | 133800 | 48765247400 | 113300 | 113400 | 113400 | 113300 | 202 |
| 299 | 20231205 | 133700 | 48742345700 | 113400 | 113400 | 113500 | 113400 | 332 |
| 300 | 20231205 | 133600 | 48704696700 | 113500 | 113500 | 113500 | 113400 | 681 |
| 301 | 20231205 | 133500 | 48627464700 | 113500 | 113500 | 113500 | 113400 | 525 |
| 302 | 20231205 | 133400 | 48567885700 | 113500 | 113500 | 113500 | 113400 | 401 |
| 303 | 20231205 | 133300 | 48522403300 | 113600 | 113200 | 113600 | 113200 | 1501 |
| 304 | 20231205 | 133200 | 48352297400 | 113200 | 113200 | 113300 | 113200 | 1003 |
| 305 | 20231205 | 133100 | 48238752900 | 113200 | 113300 | 113300 | 113200 | 641 |
| 306 | 20231205 | 133000 | 48166180600 | 113300 | 113400 | 113400 | 113200 | 736 |
| 307 | 20231205 | 132900 | 48082787200 | 113400 | 113500 | 113500 | 113400 | 511 |
| 308 | 20231205 | 132800 | 48024832500 | 113500 | 113500 | 113600 | 113500 | 348 |
| 309 | 20231205 | 132700 | 47985329200 | 113500 | 113500 | 113600 | 113400 | 303 |
| 310 | 20231205 | 132600 | 47950938000 | 113500 | 113500 | 113600 | 113400 | 345 |
| 311 | 20231205 | 132500 | 47911774000 | 113500 | 113600 | 113600 | 113400 | 294 |
| 312 | 20231205 | 132400 | 47878410200 | 113600 | 113600 | 113600 | 113200 | 2326 |
| 313 | 20231205 | 132300 | 47614549300 | 113600 | 113500 | 113600 | 113500 | 986 |
| 314 | 20231205 | 132200 | 47502597200 | 113500 | 113400 | 113500 | 113400 | 1012 |
| 315 | 20231205 | 132100 | 47387779200 | 113400 | 113400 | 113400 | 113300 | 561 |
| 316 | 20231205 | 132000 | 47324190700 | 113400 | 113400 | 113400 | 113200 | 857 |
| 317 | 20231205 | 131900 | 47227083900 | 113400 | 113400 | 113500 | 113200 | 923 |
| 318 | 20231205 | 131800 | 47122471100 | 113500 | 113500 | 113600 | 113400 | 1207 |
| 319 | 20231205 | 131700 | 46985474500 | 113400 | 113500 | 113500 | 113400 | 1191 |
| 320 | 20231205 | 131600 | 46850328400 | 113500 | 113300 | 113500 | 113200 | 419 |
| 321 | 20231205 | 131500 | 46802810700 | 113400 | 113200 | 113400 | 113000 | 6446 |
| 322 | 20231205 | 131400 | 46073441200 | 113200 | 113300 | 113400 | 113100 | 1319 |
| 323 | 20231205 | 131300 | 45924099600 | 113300 | 114000 | 114000 | 113300 | 5577 |
| 324 | 20231205 | 131200 | 45290536000 | 114000 | 114000 | 114100 | 113900 | 2440 |
| 325 | 20231205 | 131100 | 45012382800 | 114000 | 114100 | 114200 | 114000 | 5291 |
| 326 | 20231205 | 131000 | 44408863700 | 114200 | 114300 | 114300 | 114100 | 938 |
| 327 | 20231205 | 130900 | 44301730900 | 114300 | 114300 | 114300 | 114200 | 1168 |
| 328 | 20231205 | 130800 | 44168310400 | 114300 | 114500 | 114500 | 114200 | 4864 |
| 329 | 20231205 | 130700 | 43612407300 | 114500 | 114600 | 114600 | 114400 | 2057 |
| 330 | 20231205 | 130600 | 43376887100 | 114600 | 114700 | 114800 | 114500 | 2212 |
| 331 | 20231205 | 130500 | 43123448700 | 114700 | 114600 | 114800 | 114600 | 603 |
| 332 | 20231205 | 130400 | 43054309600 | 114600 | 114600 | 114800 | 114600 | 682 |
| 333 | 20231205 | 130300 | 42976139200 | 114600 | 115100 | 115100 | 114600 | 5868 |
| 334 | 20231205 | 130200 | 42301725200 | 115000 | 115000 | 115100 | 115000 | 291 |
| 335 | 20231205 | 130100 | 42268255500 | 115000 | 115000 | 115100 | 115000 | 288 |
| 336 | 20231205 | 130000 | 42235122900 | 115000 | 115100 | 115100 | 115000 | 112 |
| 337 | 20231205 | 125900 | 42222238900 | 115100 | 115100 | 115100 | 115000 | 95 |
| 338 | 20231205 | 125800 | 42211306200 | 115100 | 115100 | 115100 | 115000 | 176 |
| 339 | 20231205 | 125700 | 42191054600 | 115100 | 115100 | 115100 | 115000 | 486 |
| 340 | 20231205 | 125600 | 42135139300 | 115100 | 115000 | 115100 | 115000 | 286 |
| 341 | 20231205 | 125500 | 42102243700 | 115000 | 115100 | 115100 | 115000 | 208 |
| 342 | 20231205 | 125400 | 42078309900 | 115100 | 115000 | 115100 | 115000 | 84 |
| 343 | 20231205 | 125300 | 42068642600 | 115100 | 115100 | 115100 | 115000 | 414 |
| 344 | 20231205 | 125200 | 42021011200 | 115100 | 115100 | 115100 | 115000 | 1060 |
| 345 | 20231205 | 125100 | 41899032700 | 115100 | 115200 | 115200 | 115100 | 424 |
| 346 | 20231205 | 125000 | 41850193900 | 115200 | 115200 | 115200 | 115100 | 557 |
| 347 | 20231205 | 124900 | 41786049100 | 115200 | 115200 | 115200 | 115100 | 290 |
| 348 | 20231205 | 124800 | 41752664200 | 115200 | 115200 | 115300 | 115100 | 156 |
| 349 | 20231205 | 124700 | 41734694200 | 115200 | 115200 | 115300 | 115200 | 319 |
| 350 | 20231205 | 124600 | 41697942900 | 115200 | 115300 | 115300 | 115200 | 75 |
| 351 | 20231205 | 124500 | 41689298000 | 115200 | 115300 | 115400 | 115200 | 229 |
| 352 | 20231205 | 124400 | 41662904100 | 115300 | 115500 | 115500 | 115200 | 527 |
| 353 | 20231205 | 124300 | 41602134100 | 115500 | 115500 | 115700 | 115400 | 122 |
| 354 | 20231205 | 124200 | 41588043000 | 115400 | 115700 | 115800 | 115400 | 391 |
| 355 | 20231205 | 124100 | 41542841900 | 115700 | 115900 | 115900 | 115700 | 367 |
| 356 | 20231205 | 124000 | 41500334500 | 115900 | 115800 | 115900 | 115800 | 428 |
| 357 | 20231205 | 123900 | 41450748200 | 115800 | 115500 | 115900 | 115400 | 484 |
| 358 | 20231205 | 123800 | 41394767100 | 115500 | 115600 | 115600 | 115500 | 116 |
| 359 | 20231205 | 123700 | 41381360300 | 115400 | 115500 | 115600 | 115200 | 507 |
| 360 | 20231205 | 123600 | 41322841500 | 115500 | 115300 | 115500 | 115200 | 805 |
| 361 | 20231205 | 123500 | 41230001400 | 115300 | 115300 | 115300 | 115200 | 128 |
| 362 | 20231205 | 123400 | 41215245200 | 115300 | 115300 | 115400 | 115200 | 244 |
| 363 | 20231205 | 123300 | 41187126200 | 115400 | 115500 | 115500 | 115300 | 206 |
| 364 | 20231205 | 123200 | 41163363000 | 115500 | 115200 | 115500 | 115200 | 110 |
| 365 | 20231205 | 123100 | 41150664900 | 115200 | 115200 | 115500 | 115100 | 465 |
| 366 | 20231205 | 123000 | 41097081500 | 115000 | 115100 | 115100 | 115000 | 290 |
| 367 | 20231205 | 122900 | 41063703600 | 115100 | 115200 | 115200 | 115100 | 290 |
| 368 | 20231205 | 122800 | 41030322200 | 115200 | 115000 | 115200 | 115000 | 485 |
| 369 | 20231205 | 122700 | 40974511300 | 115100 | 115200 | 115200 | 115000 | 477 |
| 370 | 20231205 | 122600 | 40919610600 | 115200 | 115200 | 115200 | 115100 | 448 |
| 371 | 20231205 | 122500 | 40868036500 | 115100 | 115300 | 115300 | 115100 | 218 |
| 372 | 20231205 | 122400 | 40842924900 | 115300 | 115300 | 115300 | 115100 | 240 |
| 373 | 20231205 | 122300 | 40815254700 | 115300 | 115300 | 115300 | 115100 | 702 |
| 374 | 20231205 | 122200 | 40734376800 | 115300 | 115300 | 115300 | 115200 | 42 |
| 375 | 20231205 | 122100 | 40729535300 | 115300 | 115100 | 115300 | 115000 | 1166 |
| 376 | 20231205 | 122000 | 40595300900 | 115100 | 115000 | 115200 | 114900 | 888 |
| 377 | 20231205 | 121900 | 40493141600 | 114900 | 115000 | 115000 | 114900 | 1139 |
| 378 | 20231205 | 121800 | 40362162000 | 115000 | 114900 | 115100 | 114900 | 381 |
| 379 | 20231205 | 121700 | 40318364500 | 114900 | 115100 | 115100 | 114900 | 941 |
| 380 | 20231205 | 121600 | 40210170200 | 115100 | 115200 | 115200 | 115100 | 281 |
| 381 | 20231205 | 121500 | 40177814200 | 115200 | 115100 | 115200 | 115000 | 348 |
| 382 | 20231205 | 121400 | 40137755200 | 115100 | 115000 | 115100 | 115000 | 929 |
| 383 | 20231205 | 121300 | 40030907500 | 115000 | 115200 | 115200 | 115000 | 1575 |
| 384 | 20231205 | 121200 | 39849717200 | 115200 | 115500 | 115600 | 115100 | 735 |
| 385 | 20231205 | 121100 | 39764946500 | 115600 | 115700 | 115700 | 115500 | 621 |
| 386 | 20231205 | 121000 | 39693154300 | 115700 | 115600 | 115700 | 115600 | 734 |
| 387 | 20231205 | 120900 | 39608275000 | 115800 | 115700 | 115800 | 115600 | 162 |
| 388 | 20231205 | 120800 | 39589530700 | 115700 | 115800 | 115800 | 115700 | 215 |
| 389 | 20231205 | 120700 | 39564638300 | 115800 | 115800 | 115900 | 115700 | 1271 |
| 390 | 20231205 | 120600 | 39417483900 | 115800 | 115700 | 115800 | 115700 | 289 |
| 391 | 20231205 | 120500 | 39384032500 | 115700 | 115800 | 115800 | 115600 | 480 |
| 392 | 20231205 | 120400 | 39328478900 | 115800 | 115800 | 115900 | 115700 | 345 |
| 393 | 20231205 | 120300 | 39288529700 | 115800 | 115300 | 115900 | 115300 | 4085 |
| 394 | 20231205 | 120200 | 38816565200 | 115400 | 115300 | 115400 | 115300 | 202 |
| 395 | 20231205 | 120100 | 38793266700 | 115400 | 115300 | 115400 | 115200 | 901 |
| 396 | 20231205 | 120000 | 38689348400 | 115200 | 115300 | 115300 | 115200 | 276 |
| 397 | 20231205 | 115900 | 38657549100 | 115300 | 115400 | 115400 | 115200 | 542 |
| 398 | 20231205 | 115800 | 38595057600 | 115400 | 115300 | 115400 | 115300 | 545 |
| 399 | 20231205 | 115700 | 38532174500 | 115300 | 115300 | 115400 | 115300 | 113 |
| 400 | 20231205 | 115600 | 38519142800 | 115300 | 115400 | 115400 | 115300 | 311 |
| 401 | 20231205 | 115500 | 38483277200 | 115300 | 115400 | 115400 | 115300 | 744 |
| 402 | 20231205 | 115400 | 38397427300 | 115300 | 115400 | 115400 | 115300 | 252 |
| 403 | 20231205 | 115300 | 38368358500 | 115400 | 115200 | 115400 | 115000 | 1050 |
| 404 | 20231205 | 115200 | 38247362100 | 115200 | 114800 | 115200 | 114800 | 1068 |
| 405 | 20231205 | 115100 | 38124558800 | 114800 | 115000 | 115000 | 114800 | 401 |
| 406 | 20231205 | 115000 | 38078461500 | 115000 | 114900 | 115000 | 114800 | 309 |
| 407 | 20231205 | 114900 | 38042941200 | 114700 | 114800 | 115000 | 114500 | 1311 |
| 408 | 20231205 | 114800 | 37892506100 | 114800 | 114700 | 114800 | 114500 | 2023 |
| 409 | 20231205 | 114700 | 37660516300 | 114500 | 114600 | 114800 | 114300 | 3206 |
| 410 | 20231205 | 114600 | 37293441900 | 114500 | 114800 | 114800 | 114500 | 3384 |
| 411 | 20231205 | 114500 | 36905522200 | 114800 | 114800 | 114800 | 114700 | 1107 |
| 412 | 20231205 | 114400 | 36778468800 | 115000 | 115000 | 115200 | 114800 | 5037 |
| 413 | 20231205 | 114300 | 36199227500 | 115000 | 115100 | 115200 | 115000 | 491 |
| 414 | 20231205 | 114200 | 36142723700 | 115100 | 115100 | 115200 | 115000 | 328 |
| 415 | 20231205 | 114100 | 36104982000 | 115000 | 115100 | 115100 | 115000 | 850 |
| 416 | 20231205 | 114000 | 36007216300 | 115100 | 115100 | 115100 | 115000 | 479 |
| 417 | 20231205 | 113900 | 35952110100 | 115100 | 115200 | 115200 | 115000 | 1070 |
| 418 | 20231205 | 113800 | 35828966400 | 115200 | 115200 | 115300 | 115100 | 931 |
| 419 | 20231205 | 113700 | 35721703700 | 115300 | 115400 | 115400 | 115200 | 352 |
| 420 | 20231205 | 113600 | 35681110200 | 115400 | 115400 | 115400 | 115300 | 227 |
| 421 | 20231205 | 113500 | 35654915600 | 115400 | 115300 | 115400 | 115200 | 144 |
| 422 | 20231205 | 113400 | 35638316800 | 115300 | 115400 | 115400 | 115300 | 530 |
| 423 | 20231205 | 113300 | 35577195000 | 115400 | 115300 | 115400 | 115200 | 896 |
| 424 | 20231205 | 113200 | 35473897300 | 115300 | 115300 | 115300 | 115200 | 253 |
| 425 | 20231205 | 113100 | 35444742500 | 115300 | 115100 | 115300 | 115000 | 1328 |
| 426 | 20231205 | 113000 | 35291822900 | 115000 | 115100 | 115100 | 115000 | 463 |
| 427 | 20231205 | 112900 | 35238549000 | 115100 | 115200 | 115200 | 115000 | 1303 |
| 428 | 20231205 | 112800 | 35088601700 | 115100 | 115200 | 115200 | 115100 | 962 |
| 429 | 20231205 | 112700 | 34977865400 | 115200 | 115100 | 115200 | 115100 | 1608 |
| 430 | 20231205 | 112600 | 34792677500 | 115200 | 115100 | 115200 | 115100 | 1312 |
| 431 | 20231205 | 112500 | 34641646900 | 115100 | 115200 | 115200 | 115100 | 1324 |
| 432 | 20231205 | 112400 | 34489225700 | 115200 | 115500 | 115500 | 115100 | 4027 |
| 433 | 20231205 | 112300 | 34024605400 | 115500 | 115600 | 115600 | 115500 | 704 |
| 434 | 20231205 | 112200 | 33943248800 | 115500 | 115800 | 115800 | 115500 | 1982 |
| 435 | 20231205 | 112100 | 33714038500 | 115700 | 115700 | 115800 | 115700 | 819 |
| 436 | 20231205 | 112000 | 33619274500 | 115700 | 115800 | 115800 | 115700 | 355 |
| 437 | 20231205 | 111900 | 33578181500 | 115800 | 115800 | 115800 | 115700 | 367 |
| 438 | 20231205 | 111800 | 33535703700 | 115800 | 115800 | 115800 | 115700 | 831 |
| 439 | 20231205 | 111700 | 33439494700 | 115800 | 115800 | 115900 | 115700 | 773 |
| 440 | 20231205 | 111600 | 33349978100 | 115800 | 115700 | 115900 | 115700 | 491 |
| 441 | 20231205 | 111500 | 33293141800 | 115800 | 115700 | 115900 | 115700 | 600 |
| 442 | 20231205 | 111400 | 33223676300 | 115800 | 115800 | 115900 | 115700 | 782 |
| 443 | 20231205 | 111300 | 33133137800 | 115800 | 115900 | 116000 | 115800 | 487 |
| 444 | 20231205 | 111200 | 33076723400 | 116000 | 115800 | 116000 | 115800 | 692 |
| 445 | 20231205 | 111100 | 32996514900 | 115900 | 115800 | 115900 | 115800 | 475 |
| 446 | 20231205 | 111000 | 32941489000 | 115800 | 116000 | 116000 | 115800 | 721 |
| 447 | 20231205 | 110900 | 32857926600 | 115900 | 116300 | 116300 | 115900 | 1279 |
| 448 | 20231205 | 110800 | 32709473400 | 116400 | 116300 | 116400 | 116100 | 398 |
| 449 | 20231205 | 110700 | 32663206400 | 116100 | 116500 | 116500 | 116100 | 442 |
| 450 | 20231205 | 110600 | 32611790700 | 116500 | 116300 | 116500 | 116200 | 433 |
| 451 | 20231205 | 110500 | 32561384000 | 116300 | 116100 | 116300 | 116000 | 426 |
| 452 | 20231205 | 110400 | 32511919000 | 116100 | 116000 | 116100 | 116000 | 239 |
| 453 | 20231205 | 110300 | 32484187200 | 116100 | 116000 | 116200 | 116000 | 458 |
| 454 | 20231205 | 110200 | 32431032700 | 116100 | 116200 | 116300 | 116100 | 531 |
| 455 | 20231205 | 110100 | 32369355500 | 116300 | 116300 | 116400 | 116200 | 400 |
| 456 | 20231205 | 110000 | 32322835100 | 116300 | 116200 | 116400 | 116200 | 315 |
| 457 | 20231205 | 105900 | 32286191700 | 116200 | 116100 | 116300 | 116000 | 403 |
| 458 | 20231205 | 105800 | 32239412300 | 116200 | 116300 | 116500 | 116100 | 630 |
| 459 | 20231205 | 105700 | 32166183400 | 116300 | 116700 | 116700 | 116300 | 586 |
| 460 | 20231205 | 105600 | 32097888900 | 116700 | 116600 | 116700 | 116600 | 69 |
| 461 | 20231205 | 105500 | 32089840900 | 116600 | 116800 | 116800 | 116600 | 580 |
| 462 | 20231205 | 105400 | 32022185000 | 116700 | 116700 | 116800 | 116600 | 248 |
| 463 | 20231205 | 105300 | 31993240500 | 116600 | 116700 | 116800 | 116400 | 783 |
| 464 | 20231205 | 105200 | 31901834800 | 116600 | 116300 | 116600 | 116100 | 637 |
| 465 | 20231205 | 105100 | 31827747500 | 116300 | 116100 | 116300 | 115800 | 1523 |
| 466 | 20231205 | 105000 | 31651059700 | 116100 | 116000 | 116100 | 116000 | 980 |
| 467 | 20231205 | 104900 | 31537370700 | 116000 | 116300 | 116300 | 116000 | 717 |
| 468 | 20231205 | 104800 | 31454113600 | 116300 | 116700 | 116700 | 116300 | 785 |
| 469 | 20231205 | 104700 | 31362705600 | 116700 | 117100 | 117100 | 116600 | 1160 |
| 470 | 20231205 | 104600 | 31227085000 | 117000 | 117000 | 117000 | 116900 | 551 |
| 471 | 20231205 | 104500 | 31162621900 | 117100 | 117000 | 117100 | 116900 | 1375 |
| 472 | 20231205 | 104400 | 31001760100 | 117000 | 116400 | 117100 | 116400 | 682 |
| 473 | 20231205 | 104300 | 30922151900 | 116600 | 116400 | 116600 | 116300 | 303 |
| 474 | 20231205 | 104200 | 30886884900 | 116400 | 116500 | 116500 | 116300 | 260 |
| 475 | 20231205 | 104100 | 30856618900 | 116500 | 115800 | 116600 | 115800 | 1188 |
| 476 | 20231205 | 104000 | 30718396100 | 115800 | 116100 | 116200 | 115800 | 1189 |
| 477 | 20231205 | 103900 | 30580465000 | 116100 | 115500 | 116100 | 115500 | 1718 |
| 478 | 20231205 | 103800 | 30381804300 | 115600 | 115900 | 115900 | 115500 | 2710 |
| 479 | 20231205 | 103700 | 30068459300 | 115800 | 116200 | 116200 | 115800 | 2978 |
| 480 | 20231205 | 103600 | 29722916800 | 116200 | 116400 | 116500 | 116100 | 2167 |
| 481 | 20231205 | 103500 | 29470907100 | 116400 | 116500 | 116800 | 116400 | 1772 |
| 482 | 20231205 | 103400 | 29264344500 | 116500 | 116500 | 116600 | 116400 | 912 |
| 483 | 20231205 | 103300 | 29158073400 | 116600 | 116600 | 116700 | 116400 | 1390 |
| 484 | 20231205 | 103200 | 28996083000 | 116600 | 116700 | 116800 | 116500 | 1358 |
| 485 | 20231205 | 103100 | 28837829500 | 116800 | 117100 | 117200 | 116700 | 2266 |
| 486 | 20231205 | 103000 | 28573087900 | 117200 | 117000 | 117200 | 117000 | 1123 |
| 487 | 20231205 | 102900 | 28441637700 | 117000 | 117000 | 117200 | 116900 | 393 |
| 488 | 20231205 | 102800 | 28395670700 | 117000 | 116900 | 117200 | 116900 | 377 |
| 489 | 20231205 | 102700 | 28351560400 | 117200 | 117300 | 117300 | 116900 | 1471 |
| 490 | 20231205 | 102600 | 28179292500 | 117300 | 117400 | 117400 | 117100 | 622 |
| 491 | 20231205 | 102500 | 28106377000 | 117400 | 117300 | 117400 | 117300 | 1080 |
| 492 | 20231205 | 102400 | 27979612500 | 117300 | 117100 | 117400 | 117100 | 897 |
| 493 | 20231205 | 102300 | 27874418900 | 117200 | 117300 | 117300 | 117100 | 417 |
| 494 | 20231205 | 102200 | 27825561000 | 117200 | 117000 | 117200 | 116900 | 790 |
| 495 | 20231205 | 102100 | 27733065100 | 117000 | 117300 | 117300 | 116900 | 1118 |
| 496 | 20231205 | 102000 | 27602196200 | 117300 | 117300 | 117300 | 117200 | 376 |
| 497 | 20231205 | 101900 | 27558097100 | 117300 | 117300 | 117400 | 117200 | 312 |
| 498 | 20231205 | 101800 | 27521499900 | 117400 | 117400 | 117400 | 117000 | 1465 |
| 499 | 20231205 | 101700 | 27350016600 | 117300 | 117000 | 117300 | 116900 | 1030 |
| 500 | 20231205 | 101600 | 27229369900 | 117000 | 117100 | 117200 | 116900 | 904 |
| 501 | 20231205 | 101500 | 27123567100 | 117100 | 117100 | 117300 | 117100 | 325 |
| 502 | 20231205 | 101400 | 27085459100 | 117100 | 117000 | 117300 | 116900 | 329 |
| 503 | 20231205 | 101300 | 27046962000 | 117000 | 117100 | 117300 | 117000 | 804 |
| 504 | 20231205 | 101200 | 26952807900 | 117100 | 117000 | 117200 | 117000 | 1515 |
| 505 | 20231205 | 101100 | 26775494200 | 117000 | 117000 | 117000 | 116900 | 1439 |
| 506 | 20231205 | 101000 | 26607252500 | 117000 | 116900 | 117000 | 116900 | 206 |
| 507 | 20231205 | 100900 | 26583163700 | 116900 | 116900 | 117000 | 116800 | 745 |
| 508 | 20231205 | 100800 | 26496071400 | 116900 | 116900 | 117000 | 116900 | 1176 |
| 509 | 20231205 | 100700 | 26358580500 | 116900 | 117000 | 117100 | 116900 | 875 |
| 510 | 20231205 | 100600 | 26256234900 | 117200 | 116900 | 117200 | 116900 | 360 |
| 511 | 20231205 | 100500 | 26214119600 | 117000 | 117200 | 117300 | 116900 | 5359 |
| 512 | 20231205 | 100400 | 25587025400 | 117300 | 117300 | 117400 | 117300 | 940 |
| 513 | 20231205 | 100300 | 25476719500 | 117400 | 117300 | 117400 | 117300 | 456 |
| 514 | 20231205 | 100200 | 25423226800 | 117400 | 117400 | 117400 | 117300 | 434 |
| 515 | 20231205 | 100100 | 25372300100 | 117300 | 117500 | 117500 | 117300 | 427 |
| 516 | 20231205 | 100000 | 25322192800 | 117500 | 117400 | 117600 | 117400 | 473 |
| 517 | 20231205 | 095900 | 25266626500 | 117600 | 117300 | 117600 | 117200 | 1105 |
| 518 | 20231205 | 095800 | 25136978600 | 117400 | 117400 | 117400 | 117300 | 677 |
| 519 | 20231205 | 095700 | 25057555100 | 117400 | 117800 | 117800 | 117300 | 2207 |
| 520 | 20231205 | 095600 | 24798012000 | 117800 | 117900 | 117900 | 117800 | 646 |
| 521 | 20231205 | 095500 | 24721911000 | 117900 | 117900 | 118000 | 117800 | 434 |
| 522 | 20231205 | 095400 | 24670764700 | 117800 | 118000 | 118000 | 117800 | 322 |
| 523 | 20231205 | 095300 | 24632810700 | 118000 | 118000 | 118000 | 117900 | 579 |
| 524 | 20231205 | 095200 | 24564517300 | 118000 | 118100 | 118100 | 117900 | 1439 |
| 525 | 20231205 | 095100 | 24394708800 | 118100 | 118000 | 118100 | 118000 | 879 |
| 526 | 20231205 | 095000 | 24290911800 | 118100 | 118000 | 118100 | 118000 | 746 |
| 527 | 20231205 | 094900 | 24202880600 | 118000 | 118000 | 118100 | 117900 | 662 |
| 528 | 20231205 | 094800 | 24124769400 | 117900 | 117900 | 118000 | 117900 | 280 |
| 529 | 20231205 | 094700 | 24091738200 | 118000 | 118100 | 118200 | 117800 | 1733 |
| 530 | 20231205 | 094600 | 23887117900 | 118100 | 117900 | 118300 | 117900 | 2022 |
| 531 | 20231205 | 094500 | 23648320900 | 117900 | 118000 | 118000 | 117800 | 915 |
| 532 | 20231205 | 094400 | 23540450800 | 118000 | 117100 | 118000 | 117100 | 1367 |
| 533 | 20231205 | 094300 | 23380007600 | 117200 | 117200 | 117200 | 117100 | 1492 |
| 534 | 20231205 | 094200 | 23205225300 | 117300 | 117400 | 117400 | 117200 | 858 |
| 535 | 20231205 | 094100 | 23104587600 | 117500 | 117600 | 117700 | 117400 | 1312 |
| 536 | 20231205 | 094000 | 22950410200 | 117700 | 117700 | 117800 | 117600 | 694 |
| 537 | 20231205 | 093900 | 22868728100 | 117700 | 118000 | 118000 | 117700 | 744 |
| 538 | 20231205 | 093800 | 22781094600 | 118000 | 118200 | 118200 | 117700 | 4999 |
| 539 | 20231205 | 093700 | 22191355900 | 118200 | 118000 | 118200 | 117900 | 1541 |
| 540 | 20231205 | 093600 | 22009444200 | 118000 | 117800 | 118000 | 117700 | 866 |
| 541 | 20231205 | 093500 | 21907345400 | 117700 | 117900 | 118000 | 117500 | 3720 |
| 542 | 20231205 | 093400 | 21469110900 | 117900 | 117900 | 118000 | 117800 | 1199 |
| 543 | 20231205 | 093300 | 21327801000 | 117900 | 117200 | 118000 | 117200 | 3520 |
| 544 | 20231205 | 093200 | 20914216500 | 117300 | 117400 | 117500 | 117200 | 1166 |
| 545 | 20231205 | 093100 | 20777430800 | 117500 | 117600 | 117700 | 117300 | 3273 |
| 546 | 20231205 | 093000 | 20393014200 | 117600 | 117600 | 117900 | 117500 | 1567 |
| 547 | 20231205 | 092900 | 20208773300 | 117500 | 117900 | 118000 | 117500 | 2096 |
| 548 | 20231205 | 092800 | 19962241100 | 117900 | 118100 | 118200 | 117800 | 1229 |
| 549 | 20231205 | 092700 | 19817234600 | 118000 | 118200 | 118200 | 118000 | 3410 |
| 550 | 20231205 | 092600 | 19414510400 | 118200 | 118700 | 118700 | 118100 | 3874 |
| 551 | 20231205 | 092500 | 18955554900 | 118700 | 117900 | 118800 | 117700 | 4736 |
| 552 | 20231205 | 092400 | 18394832400 | 117800 | 117500 | 117900 | 117500 | 1183 |
| 553 | 20231205 | 092300 | 18255633000 | 117500 | 117600 | 117800 | 117500 | 1786 |
| 554 | 20231205 | 092200 | 18045587800 | 117600 | 118100 | 118100 | 117400 | 2461 |
| 555 | 20231205 | 092100 | 17756162200 | 118100 | 118400 | 118400 | 117600 | 4465 |
| 556 | 20231205 | 092000 | 17228964000 | 118400 | 117900 | 118400 | 117800 | 5832 |
| 557 | 20231205 | 091900 | 16540524200 | 117800 | 117500 | 117900 | 117400 | 2225 |
| 558 | 20231205 | 091800 | 16278646500 | 117700 | 117700 | 117900 | 117300 | 2099 |
| 559 | 20231205 | 091700 | 16031934100 | 117900 | 117500 | 118000 | 117500 | 2615 |
| 560 | 20231205 | 091600 | 15723754500 | 117500 | 117000 | 117700 | 117000 | 1278 |
| 561 | 20231205 | 091500 | 15573782600 | 117400 | 116800 | 117400 | 116700 | 2902 |
| 562 | 20231205 | 091400 | 15234350600 | 116900 | 117500 | 117500 | 116800 | 4936 |
| 563 | 20231205 | 091300 | 14656407100 | 117100 | 118100 | 118100 | 116900 | 3738 |
| 564 | 20231205 | 091200 | 14217332400 | 118000 | 118200 | 118300 | 117800 | 4464 |
| 565 | 20231205 | 091100 | 13689873400 | 118300 | 118000 | 118300 | 117500 | 6410 |
| 566 | 20231205 | 091000 | 12933911300 | 118000 | 116300 | 118100 | 116200 | 5175 |
| 567 | 20231205 | 090900 | 12325371500 | 116300 | 115200 | 116300 | 115100 | 4860 |
| 568 | 20231205 | 090800 | 11762146000 | 115200 | 115700 | 115700 | 114100 | 11656 |
| 569 | 20231205 | 090700 | 10423778000 | 115500 | 116300 | 116400 | 115100 | 11113 |
| 570 | 20231205 | 090600 | 9136257000 | 116400 | 118000 | 118000 | 116300 | 6692 |
| 571 | 20231205 | 090500 | 8352389200 | 118000 | 118500 | 118500 | 117800 | 5917 |
| 572 | 20231205 | 090400 | 7653588100 | 118500 | 118100 | 119000 | 117900 | 10702 |
| 573 | 20231205 | 090300 | 6385817400 | 117900 | 119700 | 120000 | 117900 | 14309 |
| 574 | 20231205 | 090200 | 4685855000 | 119900 | 118700 | 120500 | 118400 | 18133 |
| 575 | 20231205 | 090100 | 2514095100 | 118600 | 116100 | 118600 | 116000 | 12588 |
| 576 | 20231205 | 090000 | 1033299000 | 116100 | 116900 | 116900 | 116000 | 8727 |