34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 183500 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 11463 |
| 3 | 20231211 | 183400 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 4 | 20231211 | 183300 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 5 | 20231211 | 183200 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 6 | 20231211 | 183100 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 7 | 20231211 | 183000 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 8 | 20231211 | 182900 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 9 | 20231211 | 182800 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 10 | 20231211 | 182700 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 11 | 20231211 | 182600 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 12 | 20231211 | 182500 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 13 | 20231211 | 182400 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 14 | 20231211 | 182300 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 15 | 20231211 | 182200 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 16 | 20231211 | 182100 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 17 | 20231211 | 182000 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 18 | 20231211 | 181900 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 19 | 20231211 | 181800 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 20 | 20231211 | 181700 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 21 | 20231211 | 181600 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 22 | 20231211 | 181500 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 23 | 20231211 | 181400 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 24 | 20231211 | 181300 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 25 | 20231211 | 181200 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 26 | 20231211 | 181100 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 27 | 20231211 | 181000 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 28 | 20231211 | 180900 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 29 | 20231211 | 180800 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 30 | 20231211 | 180700 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 31 | 20231211 | 180600 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 32 | 20231211 | 180500 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 11463 |
| 33 | 20231211 | 180400 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 34 | 20231211 | 180300 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 35 | 20231211 | 180200 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 36 | 20231211 | 180100 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 37 | 20231211 | 180000 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 38 | 20231211 | 175900 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 39 | 20231211 | 175800 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 40 | 20231211 | 175700 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 41 | 20231211 | 175600 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 42 | 20231211 | 175500 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 43 | 20231211 | 175400 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 44 | 20231211 | 175300 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 45 | 20231211 | 175200 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 46 | 20231211 | 175100 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 47 | 20231211 | 175000 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 48 | 20231211 | 174900 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 49 | 20231211 | 174800 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 50 | 20231211 | 174700 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 51 | 20231211 | 174600 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 52 | 20231211 | 174500 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 53 | 20231211 | 174400 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 54 | 20231211 | 174300 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 55 | 20231211 | 174200 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 56 | 20231211 | 174100 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 57 | 20231211 | 174000 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 58 | 20231211 | 173900 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 59 | 20231211 | 173800 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 60 | 20231211 | 173700 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 61 | 20231211 | 173600 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 62 | 20231211 | 173500 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 11463 |
| 63 | 20231211 | 173400 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 64 | 20231211 | 173300 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 65 | 20231211 | 173200 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 66 | 20231211 | 173100 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 67 | 20231211 | 173000 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 68 | 20231211 | 172900 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 69 | 20231211 | 172800 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 70 | 20231211 | 172700 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 71 | 20231211 | 172600 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 72 | 20231211 | 172500 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 73 | 20231211 | 172400 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 74 | 20231211 | 172300 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 75 | 20231211 | 172200 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 76 | 20231211 | 172100 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 77 | 20231211 | 172000 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 78 | 20231211 | 171900 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 79 | 20231211 | 171800 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 80 | 20231211 | 171700 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 81 | 20231211 | 171600 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 82 | 20231211 | 171500 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 83 | 20231211 | 171400 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 84 | 20231211 | 171300 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 85 | 20231211 | 171200 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 86 | 20231211 | 171100 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 87 | 20231211 | 171000 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 88 | 20231211 | 170900 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 89 | 20231211 | 170800 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 90 | 20231211 | 170700 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 91 | 20231211 | 170600 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 92 | 20231211 | 170500 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 11463 |
| 93 | 20231211 | 170400 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 94 | 20231211 | 170300 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 95 | 20231211 | 170200 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 96 | 20231211 | 170100 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 97 | 20231211 | 170000 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 98 | 20231211 | 165900 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 99 | 20231211 | 165800 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 100 | 20231211 | 165700 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 101 | 20231211 | 165600 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 102 | 20231211 | 165500 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 103 | 20231211 | 165400 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 104 | 20231211 | 165300 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 105 | 20231211 | 165200 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 106 | 20231211 | 165100 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 107 | 20231211 | 165000 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 108 | 20231211 | 164900 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 109 | 20231211 | 164800 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 110 | 20231211 | 164700 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 111 | 20231211 | 164600 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 112 | 20231211 | 164500 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 113 | 20231211 | 164400 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 114 | 20231211 | 164300 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 115 | 20231211 | 164200 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 116 | 20231211 | 164100 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 117 | 20231211 | 164000 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 118 | 20231211 | 163900 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 119 | 20231211 | 163800 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 120 | 20231211 | 163700 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 121 | 20231211 | 163600 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 122 | 20231211 | 163500 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 11463 |
| 123 | 20231211 | 163400 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 124 | 20231211 | 163300 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 125 | 20231211 | 163200 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 126 | 20231211 | 163100 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 127 | 20231211 | 163000 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 128 | 20231211 | 162900 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 129 | 20231211 | 162800 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 130 | 20231211 | 162700 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 131 | 20231211 | 162600 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 132 | 20231211 | 162500 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 133 | 20231211 | 162400 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 134 | 20231211 | 162300 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 135 | 20231211 | 162200 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 136 | 20231211 | 162100 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 137 | 20231211 | 162000 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 138 | 20231211 | 161900 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 139 | 20231211 | 161800 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 140 | 20231211 | 161700 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 141 | 20231211 | 161600 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 142 | 20231211 | 161500 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 143 | 20231211 | 161400 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 144 | 20231211 | 161300 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 145 | 20231211 | 161200 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 146 | 20231211 | 161100 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 147 | 20231211 | 161000 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 148 | 20231211 | 160900 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 149 | 20231211 | 160800 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 150 | 20231211 | 160700 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 151 | 20231211 | 160600 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 152 | 20231211 | 160500 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 11463 |
| 153 | 20231211 | 160400 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 154 | 20231211 | 160300 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 155 | 20231211 | 160200 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 156 | 20231211 | 160100 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 157 | 20231211 | 160000 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 158 | 20231211 | 155900 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 159 | 20231211 | 155800 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 160 | 20231211 | 155700 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 161 | 20231211 | 155600 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 162 | 20231211 | 155500 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 163 | 20231211 | 155400 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 164 | 20231211 | 155300 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 165 | 20231211 | 155200 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 166 | 20231211 | 155100 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 167 | 20231211 | 155000 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 168 | 20231211 | 154900 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 169 | 20231211 | 154800 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 170 | 20231211 | 154700 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 171 | 20231211 | 154600 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 172 | 20231211 | 154500 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 173 | 20231211 | 154400 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 174 | 20231211 | 154300 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 175 | 20231211 | 154200 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 176 | 20231211 | 154100 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 177 | 20231211 | 154000 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 178 | 20231211 | 153900 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 179 | 20231211 | 153800 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 180 | 20231211 | 153700 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 181 | 20231211 | 153600 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 182 | 20231211 | 153500 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 11463 |
| 183 | 20231211 | 153400 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 184 | 20231211 | 153300 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 185 | 20231211 | 153200 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 186 | 20231211 | 153100 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 187 | 20231211 | 153000 | 43651387400 | 113700 | 113700 | 113700 | 113700 | 11463 |
| 188 | 20231211 | 152900 | 42348044300 | 113400 | 113400 | 113400 | 113400 | 0 |
| 189 | 20231211 | 152800 | 42348044300 | 113400 | 113400 | 113400 | 113400 | 0 |
| 190 | 20231211 | 152700 | 42348044300 | 113400 | 113400 | 113400 | 113400 | 0 |
| 191 | 20231211 | 152600 | 42348044300 | 113400 | 113400 | 113400 | 113400 | 0 |
| 192 | 20231211 | 152500 | 42348044300 | 113400 | 113400 | 113400 | 113400 | 0 |
| 193 | 20231211 | 152400 | 42348044300 | 113400 | 113400 | 113400 | 113400 | 0 |
| 194 | 20231211 | 152300 | 42348044300 | 113400 | 113400 | 113400 | 113400 | 0 |
| 195 | 20231211 | 152200 | 42348044300 | 113400 | 113400 | 113400 | 113400 | 0 |
| 196 | 20231211 | 152100 | 42348044300 | 113400 | 113400 | 113400 | 113400 | 0 |
| 197 | 20231211 | 152000 | 42348044300 | 113400 | 113400 | 113400 | 113400 | 0 |
| 198 | 20231211 | 151900 | 42348044300 | 113400 | 113300 | 113600 | 113300 | 1949 |
| 199 | 20231211 | 151800 | 42126934200 | 113400 | 113500 | 113500 | 113300 | 1726 |
| 200 | 20231211 | 151700 | 41931219900 | 113500 | 113400 | 113600 | 113300 | 1820 |
| 201 | 20231211 | 151600 | 41724715700 | 113400 | 113600 | 113600 | 113400 | 1230 |
| 202 | 20231211 | 151500 | 41585118700 | 113600 | 113500 | 113600 | 113400 | 1106 |
| 203 | 20231211 | 151400 | 41459574800 | 113500 | 113500 | 113600 | 113400 | 2355 |
| 204 | 20231211 | 151300 | 41192365100 | 113500 | 113700 | 113700 | 113500 | 2081 |
| 205 | 20231211 | 151200 | 40955974300 | 113600 | 113600 | 113700 | 113600 | 1067 |
| 206 | 20231211 | 151100 | 40834727200 | 113600 | 113500 | 113700 | 113500 | 524 |
| 207 | 20231211 | 151000 | 40775199400 | 113600 | 113700 | 113700 | 113500 | 639 |
| 208 | 20231211 | 150900 | 40702606600 | 113700 | 113800 | 113800 | 113600 | 933 |
| 209 | 20231211 | 150800 | 40596541300 | 113800 | 113800 | 113900 | 113700 | 1499 |
| 210 | 20231211 | 150700 | 40426050200 | 113800 | 113500 | 113900 | 113500 | 3179 |
| 211 | 20231211 | 150600 | 40064893900 | 113600 | 113600 | 113600 | 113500 | 1972 |
| 212 | 20231211 | 150500 | 39841023800 | 113600 | 113600 | 113600 | 113500 | 718 |
| 213 | 20231211 | 150400 | 39759467600 | 113600 | 113600 | 113600 | 113400 | 1973 |
| 214 | 20231211 | 150300 | 39535499900 | 113600 | 113600 | 113600 | 113500 | 798 |
| 215 | 20231211 | 150200 | 39444870800 | 113600 | 113600 | 113600 | 113500 | 738 |
| 216 | 20231211 | 150100 | 39361050600 | 113600 | 113700 | 113700 | 113600 | 736 |
| 217 | 20231211 | 150000 | 39277406800 | 113700 | 113500 | 113700 | 113500 | 188 |
| 218 | 20231211 | 145900 | 39256040000 | 113700 | 113700 | 113700 | 113500 | 1533 |
| 219 | 20231211 | 145800 | 39081873600 | 113700 | 113700 | 113700 | 113600 | 417 |
| 220 | 20231211 | 145700 | 39034478700 | 113600 | 113700 | 113700 | 113600 | 424 |
| 221 | 20231211 | 145600 | 38986289100 | 113700 | 113600 | 113700 | 113600 | 436 |
| 222 | 20231211 | 145500 | 38936748300 | 113600 | 113600 | 113700 | 113600 | 508 |
| 223 | 20231211 | 145400 | 38879035700 | 113600 | 113600 | 113700 | 113600 | 585 |
| 224 | 20231211 | 145300 | 38812569700 | 113700 | 113600 | 113700 | 113500 | 1012 |
| 225 | 20231211 | 145200 | 38697627100 | 113600 | 113600 | 113700 | 113600 | 243 |
| 226 | 20231211 | 145100 | 38670010200 | 113700 | 113600 | 113800 | 113600 | 1497 |
| 227 | 20231211 | 145000 | 38499847700 | 113700 | 113600 | 113800 | 113600 | 731 |
| 228 | 20231211 | 144900 | 38416746100 | 113600 | 113800 | 113800 | 113600 | 1125 |
| 229 | 20231211 | 144800 | 38288825800 | 113800 | 113900 | 113900 | 113700 | 886 |
| 230 | 20231211 | 144700 | 38187998500 | 113900 | 114000 | 114000 | 113800 | 617 |
| 231 | 20231211 | 144600 | 38117716600 | 113900 | 114000 | 114000 | 113900 | 878 |
| 232 | 20231211 | 144500 | 38017687300 | 114000 | 113900 | 114000 | 113900 | 527 |
| 233 | 20231211 | 144400 | 37957615400 | 114000 | 114100 | 114100 | 113900 | 482 |
| 234 | 20231211 | 144300 | 37902678100 | 114000 | 114100 | 114100 | 114000 | 1662 |
| 235 | 20231211 | 144200 | 37713165000 | 114100 | 114100 | 114200 | 114100 | 243 |
| 236 | 20231211 | 144100 | 37685438400 | 114100 | 114100 | 114200 | 114100 | 296 |
| 237 | 20231211 | 144000 | 37651662700 | 114200 | 114300 | 114300 | 114100 | 977 |
| 238 | 20231211 | 143900 | 37540117400 | 114300 | 114200 | 114300 | 114200 | 353 |
| 239 | 20231211 | 143800 | 37499799400 | 114300 | 114200 | 114400 | 114200 | 1607 |
| 240 | 20231211 | 143700 | 37316123800 | 114200 | 114300 | 114300 | 114100 | 651 |
| 241 | 20231211 | 143600 | 37241779700 | 114200 | 114400 | 114400 | 114200 | 725 |
| 242 | 20231211 | 143500 | 37158916000 | 114400 | 114300 | 114400 | 114300 | 307 |
| 243 | 20231211 | 143400 | 37123823500 | 114300 | 114400 | 114500 | 114300 | 1017 |
| 244 | 20231211 | 143300 | 37007465900 | 114400 | 114500 | 114500 | 114400 | 178 |
| 245 | 20231211 | 143200 | 36987093400 | 114400 | 114500 | 114500 | 114400 | 878 |
| 246 | 20231211 | 143100 | 36886614900 | 114500 | 114500 | 114600 | 114400 | 632 |
| 247 | 20231211 | 143000 | 36814250500 | 114500 | 114300 | 114500 | 114300 | 755 |
| 248 | 20231211 | 142900 | 36727896500 | 114300 | 114300 | 114400 | 114200 | 1089 |
| 249 | 20231211 | 142800 | 36603424300 | 114300 | 114200 | 114400 | 114100 | 983 |
| 250 | 20231211 | 142700 | 36491125200 | 114200 | 114100 | 114200 | 114100 | 905 |
| 251 | 20231211 | 142600 | 36387823400 | 114100 | 114100 | 114200 | 114100 | 105 |
| 252 | 20231211 | 142500 | 36375833100 | 114200 | 114200 | 114200 | 114100 | 654 |
| 253 | 20231211 | 142400 | 36301199300 | 114200 | 114200 | 114300 | 114200 | 456 |
| 254 | 20231211 | 142300 | 36249121600 | 114200 | 114100 | 114200 | 114100 | 365 |
| 255 | 20231211 | 142200 | 36207448500 | 114100 | 114100 | 114200 | 114100 | 172 |
| 256 | 20231211 | 142100 | 36187811400 | 114200 | 114100 | 114200 | 114000 | 614 |
| 257 | 20231211 | 142000 | 36117762200 | 114100 | 114200 | 114300 | 114100 | 1023 |
| 258 | 20231211 | 141900 | 36000936900 | 114200 | 114200 | 114200 | 114100 | 247 |
| 259 | 20231211 | 141800 | 35972741300 | 114200 | 114100 | 114200 | 114000 | 857 |
| 260 | 20231211 | 141700 | 35875001100 | 114100 | 114200 | 114200 | 114000 | 742 |
| 261 | 20231211 | 141600 | 35790329900 | 114200 | 114100 | 114200 | 114000 | 410 |
| 262 | 20231211 | 141500 | 35743537300 | 114000 | 114000 | 114100 | 113900 | 875 |
| 263 | 20231211 | 141400 | 35643741300 | 114000 | 113900 | 114000 | 113900 | 459 |
| 264 | 20231211 | 141300 | 35591421200 | 114000 | 113600 | 114000 | 113600 | 3682 |
| 265 | 20231211 | 141200 | 35172509000 | 113500 | 113600 | 113600 | 113500 | 572 |
| 266 | 20231211 | 141100 | 35107585600 | 113600 | 113600 | 113700 | 113600 | 711 |
| 267 | 20231211 | 141000 | 35026813600 | 113600 | 113700 | 113800 | 113600 | 617 |
| 268 | 20231211 | 140900 | 34956701000 | 113800 | 113700 | 113800 | 113700 | 219 |
| 269 | 20231211 | 140800 | 34931793000 | 113700 | 113800 | 113900 | 113700 | 338 |
| 270 | 20231211 | 140700 | 34893331400 | 113800 | 113900 | 113900 | 113700 | 659 |
| 271 | 20231211 | 140600 | 34818293100 | 113700 | 113800 | 113800 | 113700 | 850 |
| 272 | 20231211 | 140500 | 34721601800 | 113800 | 113800 | 113800 | 113700 | 392 |
| 273 | 20231211 | 140400 | 34677006000 | 113800 | 113800 | 113800 | 113700 | 901 |
| 274 | 20231211 | 140300 | 34574508300 | 113800 | 113800 | 114000 | 113800 | 2724 |
| 275 | 20231211 | 140200 | 34264309600 | 113800 | 113800 | 113900 | 113700 | 444 |
| 276 | 20231211 | 140100 | 34213786000 | 113800 | 114000 | 114000 | 113700 | 513 |
| 277 | 20231211 | 140000 | 34155363900 | 114000 | 113900 | 114100 | 113800 | 2493 |
| 278 | 20231211 | 135900 | 33871362200 | 113800 | 113800 | 113900 | 113800 | 502 |
| 279 | 20231211 | 135800 | 33814211300 | 113900 | 113300 | 113900 | 113300 | 2300 |
| 280 | 20231211 | 135700 | 33553049500 | 113400 | 113300 | 113400 | 113200 | 511 |
| 281 | 20231211 | 135600 | 33495139100 | 113300 | 113200 | 113500 | 113200 | 1054 |
| 282 | 20231211 | 135500 | 33375745400 | 113200 | 113000 | 113200 | 113000 | 569 |
| 283 | 20231211 | 135400 | 33311399600 | 113000 | 113000 | 113100 | 112900 | 680 |
| 284 | 20231211 | 135300 | 33234568100 | 113000 | 113000 | 113100 | 113000 | 867 |
| 285 | 20231211 | 135200 | 33136595000 | 113000 | 113100 | 113100 | 113000 | 290 |
| 286 | 20231211 | 135100 | 33103812600 | 113000 | 113200 | 113200 | 113000 | 1007 |
| 287 | 20231211 | 135000 | 32989937600 | 113200 | 113000 | 113300 | 113000 | 466 |
| 288 | 20231211 | 134900 | 32937207500 | 113000 | 113000 | 113100 | 112900 | 1499 |
| 289 | 20231211 | 134800 | 32767763900 | 113000 | 113000 | 113000 | 112900 | 651 |
| 290 | 20231211 | 134700 | 32694202900 | 113000 | 113100 | 113100 | 113000 | 4435 |
| 291 | 20231211 | 134600 | 32193036200 | 113100 | 113100 | 113200 | 113000 | 1052 |
| 292 | 20231211 | 134500 | 32074057800 | 113100 | 113200 | 113200 | 113100 | 1090 |
| 293 | 20231211 | 134400 | 31950761000 | 113200 | 113200 | 113200 | 113100 | 812 |
| 294 | 20231211 | 134300 | 31858852800 | 113200 | 113100 | 113200 | 113100 | 1176 |
| 295 | 20231211 | 134200 | 31725808600 | 113100 | 113300 | 113300 | 113100 | 1950 |
| 296 | 20231211 | 134100 | 31505151000 | 113200 | 113400 | 113500 | 113200 | 1073 |
| 297 | 20231211 | 134000 | 31383540900 | 113400 | 113400 | 113500 | 113400 | 623 |
| 298 | 20231211 | 133900 | 31312879000 | 113400 | 113600 | 113600 | 113400 | 1025 |
| 299 | 20231211 | 133800 | 31196582600 | 113600 | 113600 | 113600 | 113500 | 272 |
| 300 | 20231211 | 133700 | 31165703400 | 113600 | 113600 | 113600 | 113500 | 230 |
| 301 | 20231211 | 133600 | 31139586600 | 113500 | 113600 | 113600 | 113500 | 1561 |
| 302 | 20231211 | 133500 | 30962393300 | 113500 | 113800 | 113800 | 113500 | 6673 |
| 303 | 20231211 | 133400 | 30204187900 | 113800 | 113800 | 113800 | 113700 | 215 |
| 304 | 20231211 | 133300 | 30179721200 | 113800 | 113800 | 113900 | 113800 | 117 |
| 305 | 20231211 | 133200 | 30166405400 | 113900 | 113800 | 113900 | 113700 | 375 |
| 306 | 20231211 | 133100 | 30123741800 | 113800 | 113900 | 113900 | 113700 | 243 |
| 307 | 20231211 | 133000 | 30096100000 | 113800 | 113900 | 113900 | 113700 | 343 |
| 308 | 20231211 | 132900 | 30057070900 | 113900 | 113800 | 113900 | 113800 | 186 |
| 309 | 20231211 | 132800 | 30035898400 | 113800 | 113800 | 113900 | 113800 | 593 |
| 310 | 20231211 | 132700 | 29968408500 | 113800 | 113900 | 113900 | 113800 | 283 |
| 311 | 20231211 | 132600 | 29936198500 | 113800 | 113800 | 113900 | 113800 | 106 |
| 312 | 20231211 | 132500 | 29924131400 | 113900 | 113800 | 113900 | 113800 | 252 |
| 313 | 20231211 | 132400 | 29895453200 | 113800 | 113900 | 113900 | 113800 | 448 |
| 314 | 20231211 | 132300 | 29844436800 | 113900 | 113800 | 113900 | 113800 | 128 |
| 315 | 20231211 | 132200 | 29829869500 | 113800 | 113900 | 113900 | 113800 | 164 |
| 316 | 20231211 | 132100 | 29811205500 | 113800 | 113800 | 113900 | 113800 | 42 |
| 317 | 20231211 | 132000 | 29806423200 | 113900 | 113900 | 113900 | 113900 | 175 |
| 318 | 20231211 | 131900 | 29786490700 | 113900 | 113900 | 113900 | 113900 | 135 |
| 319 | 20231211 | 131800 | 29771114200 | 113900 | 113900 | 114000 | 113800 | 1309 |
| 320 | 20231211 | 131700 | 29622128500 | 114000 | 113900 | 114000 | 113800 | 484 |
| 321 | 20231211 | 131600 | 29567014500 | 113900 | 114000 | 114000 | 113900 | 210 |
| 322 | 20231211 | 131500 | 29543095000 | 114000 | 114000 | 114000 | 113900 | 255 |
| 323 | 20231211 | 131400 | 29514034000 | 114000 | 114000 | 114000 | 113900 | 113 |
| 324 | 20231211 | 131300 | 29501157900 | 114000 | 113900 | 114000 | 113900 | 305 |
| 325 | 20231211 | 131200 | 29466407100 | 113900 | 113900 | 113900 | 113900 | 262 |
| 326 | 20231211 | 131100 | 29436565300 | 113900 | 113800 | 113900 | 113800 | 164 |
| 327 | 20231211 | 131000 | 29417889300 | 113800 | 113900 | 113900 | 113800 | 257 |
| 328 | 20231211 | 130900 | 29388641500 | 113900 | 113900 | 113900 | 113800 | 244 |
| 329 | 20231211 | 130800 | 29360853400 | 113800 | 113900 | 113900 | 113800 | 280 |
| 330 | 20231211 | 130700 | 29328987300 | 113800 | 113900 | 114000 | 113800 | 378 |
| 331 | 20231211 | 130600 | 29285928100 | 113900 | 113900 | 114000 | 113900 | 87 |
| 332 | 20231211 | 130500 | 29276018700 | 114000 | 114000 | 114000 | 113900 | 140 |
| 333 | 20231211 | 130400 | 29260068800 | 114000 | 114000 | 114000 | 114000 | 124 |
| 334 | 20231211 | 130300 | 29245932800 | 114000 | 114000 | 114000 | 113900 | 416 |
| 335 | 20231211 | 130200 | 29198532600 | 114000 | 114000 | 114000 | 113900 | 41 |
| 336 | 20231211 | 130100 | 29193859200 | 114000 | 114000 | 114000 | 114000 | 235 |
| 337 | 20231211 | 130000 | 29167069200 | 114000 | 114100 | 114200 | 114000 | 129 |
| 338 | 20231211 | 125900 | 29152358400 | 114100 | 114000 | 114100 | 114000 | 755 |
| 339 | 20231211 | 125800 | 29066219200 | 113900 | 114000 | 114100 | 113900 | 333 |
| 340 | 20231211 | 125700 | 29028274500 | 114000 | 114000 | 114000 | 113900 | 131 |
| 341 | 20231211 | 125600 | 29013345700 | 114000 | 114100 | 114100 | 113900 | 761 |
| 342 | 20231211 | 125500 | 28926589700 | 114100 | 114100 | 114200 | 114000 | 273 |
| 343 | 20231211 | 125400 | 28895441600 | 114200 | 114200 | 114200 | 114000 | 363 |
| 344 | 20231211 | 125300 | 28854014400 | 114100 | 114100 | 114200 | 114100 | 59 |
| 345 | 20231211 | 125200 | 28847281800 | 114200 | 114100 | 114200 | 114000 | 249 |
| 346 | 20231211 | 125100 | 28818870000 | 114100 | 114200 | 114200 | 114000 | 183 |
| 347 | 20231211 | 125000 | 28797977400 | 114200 | 114000 | 114400 | 114000 | 165 |
| 348 | 20231211 | 124900 | 28779136200 | 114400 | 114000 | 114500 | 114000 | 266 |
| 349 | 20231211 | 124800 | 28748709700 | 114000 | 114000 | 114700 | 113900 | 2318 |
| 350 | 20231211 | 124700 | 28483825400 | 113900 | 114000 | 114000 | 113900 | 230 |
| 351 | 20231211 | 124600 | 28457621500 | 114000 | 114000 | 114000 | 113900 | 407 |
| 352 | 20231211 | 124500 | 28411243600 | 113900 | 114000 | 114000 | 113900 | 46 |
| 353 | 20231211 | 124400 | 28406000000 | 114000 | 114000 | 114000 | 113900 | 171 |
| 354 | 20231211 | 124300 | 28386518000 | 114000 | 114000 | 114000 | 113900 | 167 |
| 355 | 20231211 | 124200 | 28367488400 | 113900 | 113900 | 114000 | 113800 | 184 |
| 356 | 20231211 | 124100 | 28346531200 | 113900 | 113800 | 114000 | 113800 | 213 |
| 357 | 20231211 | 124000 | 28322270200 | 113900 | 113900 | 113900 | 113800 | 379 |
| 358 | 20231211 | 123900 | 28279103700 | 113900 | 113900 | 113900 | 113800 | 52 |
| 359 | 20231211 | 123800 | 28273181100 | 113900 | 113800 | 113900 | 113800 | 446 |
| 360 | 20231211 | 123700 | 28222395100 | 113800 | 113900 | 113900 | 113800 | 324 |
| 361 | 20231211 | 123600 | 28185507200 | 113900 | 113800 | 113900 | 113800 | 286 |
| 362 | 20231211 | 123500 | 28152941900 | 113900 | 113900 | 113900 | 113800 | 345 |
| 363 | 20231211 | 123400 | 28113649700 | 113900 | 113900 | 113900 | 113800 | 129 |
| 364 | 20231211 | 123300 | 28098961000 | 113900 | 113800 | 113900 | 113800 | 135 |
| 365 | 20231211 | 123200 | 28083589000 | 113800 | 113900 | 113900 | 113800 | 215 |
| 366 | 20231211 | 123100 | 28059119900 | 113900 | 113900 | 113900 | 113800 | 101 |
| 367 | 20231211 | 123000 | 28047616500 | 113900 | 113800 | 113900 | 113800 | 290 |
| 368 | 20231211 | 122900 | 28014585700 | 113800 | 113900 | 113900 | 113800 | 483 |
| 369 | 20231211 | 122800 | 27959615400 | 113800 | 113900 | 113900 | 113800 | 342 |
| 370 | 20231211 | 122700 | 27920677600 | 113800 | 113900 | 113900 | 113800 | 245 |
| 371 | 20231211 | 122600 | 27892776000 | 113900 | 113800 | 113900 | 113800 | 474 |
| 372 | 20231211 | 122500 | 27838832500 | 113800 | 113800 | 113800 | 113700 | 360 |
| 373 | 20231211 | 122400 | 27797868400 | 113800 | 113800 | 113800 | 113700 | 362 |
| 374 | 20231211 | 122300 | 27756686600 | 113800 | 113800 | 113800 | 113700 | 933 |
| 375 | 20231211 | 122200 | 27650520000 | 113800 | 113800 | 113800 | 113700 | 216 |
| 376 | 20231211 | 122100 | 27625951000 | 113800 | 113700 | 113800 | 113700 | 471 |
| 377 | 20231211 | 122000 | 27572393000 | 113700 | 113700 | 113800 | 113700 | 370 |
| 378 | 20231211 | 121900 | 27530316900 | 113800 | 113800 | 113800 | 113700 | 499 |
| 379 | 20231211 | 121800 | 27473568600 | 113800 | 113800 | 113800 | 113700 | 186 |
| 380 | 20231211 | 121700 | 27452410800 | 113700 | 113800 | 113800 | 113700 | 502 |
| 381 | 20231211 | 121600 | 27395326000 | 113800 | 113700 | 113800 | 113700 | 377 |
| 382 | 20231211 | 121500 | 27352453400 | 113700 | 113800 | 113800 | 113700 | 404 |
| 383 | 20231211 | 121400 | 27306505800 | 113800 | 113800 | 113800 | 113700 | 243 |
| 384 | 20231211 | 121300 | 27278852900 | 113800 | 113800 | 113800 | 113700 | 132 |
| 385 | 20231211 | 121200 | 27263831700 | 113800 | 113800 | 113800 | 113700 | 181 |
| 386 | 20231211 | 121100 | 27243237900 | 113800 | 113800 | 113800 | 113700 | 1850 |
| 387 | 20231211 | 121000 | 27032875600 | 113800 | 113800 | 113800 | 113700 | 531 |
| 388 | 20231211 | 120900 | 26972453000 | 113800 | 113800 | 113900 | 113700 | 391 |
| 389 | 20231211 | 120800 | 26927958400 | 113800 | 113800 | 113800 | 113700 | 448 |
| 390 | 20231211 | 120700 | 26876995000 | 113800 | 113800 | 113800 | 113700 | 191 |
| 391 | 20231211 | 120600 | 26855272200 | 113800 | 113800 | 113800 | 113700 | 1032 |
| 392 | 20231211 | 120500 | 26737840200 | 113700 | 113800 | 113800 | 113700 | 221 |
| 393 | 20231211 | 120400 | 26712698100 | 113800 | 113800 | 113800 | 113700 | 381 |
| 394 | 20231211 | 120300 | 26669353400 | 113800 | 113900 | 114000 | 113700 | 2214 |
| 395 | 20231211 | 120200 | 26417372000 | 113900 | 113800 | 114000 | 113800 | 388 |
| 396 | 20231211 | 120100 | 26373160900 | 113900 | 113800 | 113900 | 113800 | 532 |
| 397 | 20231211 | 120000 | 26312595200 | 113900 | 114100 | 114100 | 113800 | 7247 |
| 398 | 20231211 | 115900 | 25486571100 | 114100 | 114000 | 114100 | 114000 | 671 |
| 399 | 20231211 | 115800 | 25410050300 | 114100 | 114100 | 114100 | 114000 | 98 |
| 400 | 20231211 | 115700 | 25398871300 | 114100 | 114000 | 114100 | 114000 | 202 |
| 401 | 20231211 | 115600 | 25375833500 | 114100 | 114200 | 114300 | 114000 | 4279 |
| 402 | 20231211 | 115500 | 24887526900 | 114200 | 114200 | 114300 | 114200 | 419 |
| 403 | 20231211 | 115400 | 24839676200 | 114200 | 114200 | 114200 | 114200 | 99 |
| 404 | 20231211 | 115300 | 24828370400 | 114200 | 114200 | 114300 | 114200 | 210 |
| 405 | 20231211 | 115200 | 24804387600 | 114200 | 114300 | 114300 | 114200 | 153 |
| 406 | 20231211 | 115100 | 24786911700 | 114300 | 114300 | 114300 | 114200 | 375 |
| 407 | 20231211 | 115000 | 24744075800 | 114300 | 114300 | 114300 | 114200 | 167 |
| 408 | 20231211 | 114900 | 24724997200 | 114300 | 114300 | 114300 | 114200 | 157 |
| 409 | 20231211 | 114800 | 24707057300 | 114200 | 114200 | 114300 | 114200 | 339 |
| 410 | 20231211 | 114700 | 24668339400 | 114200 | 114300 | 114300 | 114200 | 142 |
| 411 | 20231211 | 114600 | 24652116500 | 114300 | 114200 | 114300 | 114100 | 237 |
| 412 | 20231211 | 114500 | 24625053400 | 114200 | 114300 | 114300 | 114100 | 211 |
| 413 | 20231211 | 114400 | 24600972500 | 114100 | 114100 | 114200 | 114100 | 931 |
| 414 | 20231211 | 114300 | 24494692400 | 114200 | 114200 | 114200 | 114100 | 277 |
| 415 | 20231211 | 114200 | 24463065000 | 114200 | 114200 | 114200 | 114100 | 740 |
| 416 | 20231211 | 114100 | 24378559200 | 114200 | 114200 | 114200 | 114100 | 246 |
| 417 | 20231211 | 114000 | 24350469000 | 114200 | 114200 | 114200 | 114200 | 108 |
| 418 | 20231211 | 113900 | 24338135400 | 114200 | 114200 | 114300 | 114100 | 851 |
| 419 | 20231211 | 113800 | 24240958600 | 114200 | 114300 | 114300 | 114200 | 822 |
| 420 | 20231211 | 113700 | 24147026400 | 114300 | 114300 | 114400 | 114300 | 96 |
| 421 | 20231211 | 113600 | 24136048400 | 114400 | 114300 | 114400 | 114200 | 572 |
| 422 | 20231211 | 113500 | 24070665800 | 114300 | 114300 | 114400 | 114200 | 645 |
| 423 | 20231211 | 113400 | 23996945300 | 114300 | 114200 | 114300 | 114200 | 227 |
| 424 | 20231211 | 113300 | 23971017100 | 114300 | 114300 | 114300 | 114200 | 145 |
| 425 | 20231211 | 113200 | 23954448900 | 114300 | 114200 | 114300 | 114100 | 225 |
| 426 | 20231211 | 113100 | 23928754900 | 114200 | 114200 | 114200 | 114100 | 531 |
| 427 | 20231211 | 113000 | 23868129200 | 114200 | 114300 | 114300 | 114200 | 444 |
| 428 | 20231211 | 112900 | 23817417000 | 114300 | 114200 | 114400 | 114200 | 504 |
| 429 | 20231211 | 112800 | 23759838600 | 114500 | 114400 | 114500 | 114200 | 1400 |
| 430 | 20231211 | 112700 | 23599904300 | 114400 | 114500 | 114500 | 114400 | 258 |
| 431 | 20231211 | 112600 | 23570381700 | 114500 | 114500 | 114500 | 114400 | 26 |
| 432 | 20231211 | 112500 | 23567406300 | 114500 | 114600 | 114600 | 114500 | 311 |
| 433 | 20231211 | 112400 | 23531789900 | 114600 | 114700 | 114700 | 114600 | 430 |
| 434 | 20231211 | 112300 | 23482507900 | 114700 | 114600 | 114700 | 114600 | 127 |
| 435 | 20231211 | 112200 | 23467953500 | 114600 | 114500 | 114600 | 114500 | 173 |
| 436 | 20231211 | 112100 | 23448128700 | 114500 | 114600 | 114600 | 114500 | 548 |
| 437 | 20231211 | 112000 | 23385365000 | 114600 | 114600 | 114600 | 114500 | 392 |
| 438 | 20231211 | 111900 | 23340465500 | 114500 | 114500 | 114600 | 114500 | 141 |
| 439 | 20231211 | 111800 | 23324312000 | 114200 | 114400 | 114600 | 114200 | 3167 |
| 440 | 20231211 | 111700 | 22962215200 | 114400 | 114400 | 114400 | 114300 | 432 |
| 441 | 20231211 | 111600 | 22912796800 | 114300 | 114300 | 114400 | 114300 | 167 |
| 442 | 20231211 | 111500 | 22893705100 | 114300 | 114300 | 114400 | 114300 | 1404 |
| 443 | 20231211 | 111400 | 22733160600 | 114300 | 114400 | 114400 | 114300 | 192 |
| 444 | 20231211 | 111300 | 22711204100 | 114400 | 114400 | 114500 | 114300 | 1708 |
| 445 | 20231211 | 111200 | 22515810000 | 114400 | 114500 | 114500 | 114400 | 630 |
| 446 | 20231211 | 111100 | 22443734500 | 114400 | 114400 | 114500 | 114400 | 610 |
| 447 | 20231211 | 111000 | 22373911200 | 114400 | 114600 | 114600 | 114400 | 2754 |
| 448 | 20231211 | 110900 | 22058615200 | 114600 | 114600 | 114600 | 114500 | 585 |
| 449 | 20231211 | 110800 | 21991622600 | 114600 | 114600 | 114600 | 114500 | 536 |
| 450 | 20231211 | 110700 | 21930234000 | 114500 | 114500 | 114600 | 114500 | 502 |
| 451 | 20231211 | 110600 | 21872748200 | 114600 | 114600 | 114600 | 114500 | 411 |
| 452 | 20231211 | 110500 | 21825669200 | 114600 | 114700 | 114700 | 114500 | 1588 |
| 453 | 20231211 | 110400 | 21643677600 | 114700 | 114700 | 114700 | 114600 | 366 |
| 454 | 20231211 | 110300 | 21601731000 | 114600 | 114700 | 114700 | 114600 | 1071 |
| 455 | 20231211 | 110200 | 21478985200 | 114600 | 114600 | 114700 | 114600 | 390 |
| 456 | 20231211 | 110100 | 21434265800 | 114700 | 114700 | 114700 | 114600 | 340 |
| 457 | 20231211 | 110000 | 21395273400 | 114700 | 114700 | 114700 | 114600 | 910 |
| 458 | 20231211 | 105900 | 21290896900 | 114700 | 114800 | 114800 | 114600 | 488 |
| 459 | 20231211 | 105800 | 21234923400 | 114800 | 114700 | 114800 | 114700 | 125 |
| 460 | 20231211 | 105700 | 21220585200 | 114700 | 114700 | 114800 | 114700 | 235 |
| 461 | 20231211 | 105600 | 21193629600 | 114700 | 114800 | 114800 | 114700 | 646 |
| 462 | 20231211 | 105500 | 21119529500 | 114800 | 114700 | 114800 | 114700 | 117 |
| 463 | 20231211 | 105400 | 21106101500 | 114700 | 114800 | 114800 | 114700 | 209 |
| 464 | 20231211 | 105300 | 21082124500 | 114700 | 114700 | 114800 | 114600 | 511 |
| 465 | 20231211 | 105200 | 21023513000 | 114700 | 114700 | 114700 | 114600 | 236 |
| 466 | 20231211 | 105100 | 20996463400 | 114700 | 114700 | 114700 | 114700 | 65 |
| 467 | 20231211 | 105000 | 20989007900 | 114700 | 114700 | 114700 | 114600 | 723 |
| 468 | 20231211 | 104900 | 20906085900 | 114700 | 114800 | 114800 | 114700 | 234 |
| 469 | 20231211 | 104800 | 20879233800 | 114800 | 114700 | 114800 | 114700 | 422 |
| 470 | 20231211 | 104700 | 20830813000 | 114700 | 114800 | 114800 | 114700 | 236 |
| 471 | 20231211 | 104600 | 20803740700 | 114800 | 114900 | 114900 | 114800 | 613 |
| 472 | 20231211 | 104500 | 20733367300 | 114900 | 114900 | 114900 | 114800 | 326 |
| 473 | 20231211 | 104400 | 20695929100 | 114800 | 114800 | 114900 | 114800 | 415 |
| 474 | 20231211 | 104300 | 20648282700 | 114800 | 114800 | 114800 | 114700 | 438 |
| 475 | 20231211 | 104200 | 20598024500 | 114800 | 114800 | 114800 | 114700 | 54 |
| 476 | 20231211 | 104100 | 20591827300 | 114800 | 114900 | 114900 | 114800 | 1289 |
| 477 | 20231211 | 104000 | 20443844600 | 114800 | 115000 | 115000 | 114800 | 554 |
| 478 | 20231211 | 103900 | 20380189600 | 115000 | 115100 | 115100 | 114900 | 316 |
| 479 | 20231211 | 103800 | 20343850200 | 115000 | 115100 | 115100 | 115000 | 197 |
| 480 | 20231211 | 103700 | 20321193200 | 115100 | 115000 | 115100 | 115000 | 269 |
| 481 | 20231211 | 103600 | 20290253200 | 115000 | 114900 | 115000 | 114900 | 915 |
| 482 | 20231211 | 103500 | 20185066000 | 114900 | 114900 | 114900 | 114800 | 567 |
| 483 | 20231211 | 103400 | 20119922900 | 114800 | 114800 | 114900 | 114800 | 546 |
| 484 | 20231211 | 103300 | 20057196100 | 114800 | 114900 | 114900 | 114800 | 164 |
| 485 | 20231211 | 103200 | 20038358200 | 114800 | 115000 | 115000 | 114800 | 459 |
| 486 | 20231211 | 103100 | 19985615800 | 115000 | 114900 | 115000 | 114900 | 319 |
| 487 | 20231211 | 103000 | 19948949600 | 114900 | 115000 | 115000 | 114900 | 208 |
| 488 | 20231211 | 102900 | 19925045400 | 115000 | 114900 | 115000 | 114900 | 80 |
| 489 | 20231211 | 102800 | 19915851600 | 114900 | 114900 | 115000 | 114900 | 230 |
| 490 | 20231211 | 102700 | 19889421200 | 114900 | 115000 | 115000 | 114900 | 1229 |
| 491 | 20231211 | 102600 | 19748173000 | 115000 | 115200 | 115200 | 115000 | 1183 |
| 492 | 20231211 | 102500 | 19612078200 | 115200 | 115200 | 115200 | 115100 | 334 |
| 493 | 20231211 | 102400 | 19573620300 | 115200 | 115200 | 115300 | 115100 | 434 |
| 494 | 20231211 | 102300 | 19523623300 | 115100 | 115200 | 115200 | 115100 | 304 |
| 495 | 20231211 | 102200 | 19488604900 | 115100 | 115100 | 115200 | 115000 | 331 |
| 496 | 20231211 | 102100 | 19450506800 | 115200 | 115300 | 115300 | 115000 | 622 |
| 497 | 20231211 | 102000 | 19378843800 | 115300 | 115100 | 115300 | 115000 | 725 |
| 498 | 20231211 | 101900 | 19295350500 | 115200 | 115200 | 115200 | 115100 | 337 |
| 499 | 20231211 | 101800 | 19256555000 | 115200 | 115200 | 115300 | 115100 | 334 |
| 500 | 20231211 | 101700 | 19218078100 | 115300 | 115200 | 115300 | 115100 | 1139 |
| 501 | 20231211 | 101600 | 19086860300 | 115200 | 115200 | 115300 | 115100 | 907 |
| 502 | 20231211 | 101500 | 18982333100 | 115300 | 115200 | 115300 | 115100 | 472 |
| 503 | 20231211 | 101400 | 18927959900 | 115100 | 114700 | 115200 | 114700 | 1664 |
| 504 | 20231211 | 101300 | 18736699600 | 114700 | 114800 | 114900 | 114600 | 1043 |
| 505 | 20231211 | 101200 | 18617051800 | 114900 | 114900 | 114900 | 114800 | 166 |
| 506 | 20231211 | 101100 | 18597982200 | 114900 | 114800 | 114900 | 114700 | 192 |
| 507 | 20231211 | 101000 | 18575936300 | 114800 | 114700 | 114900 | 114600 | 1205 |
| 508 | 20231211 | 100900 | 18437697100 | 114700 | 114700 | 114700 | 114600 | 392 |
| 509 | 20231211 | 100800 | 18392754900 | 114700 | 114600 | 114700 | 114600 | 868 |
| 510 | 20231211 | 100700 | 18293277300 | 114600 | 114600 | 114700 | 114600 | 795 |
| 511 | 20231211 | 100600 | 18202161200 | 114600 | 114700 | 114700 | 114600 | 451 |
| 512 | 20231211 | 100500 | 18150467200 | 114600 | 114600 | 114700 | 114600 | 1069 |
| 513 | 20231211 | 100400 | 18027931500 | 114700 | 114600 | 114700 | 114600 | 480 |
| 514 | 20231211 | 100300 | 17972906600 | 114600 | 114600 | 114700 | 114600 | 687 |
| 515 | 20231211 | 100200 | 17894163000 | 114600 | 114700 | 114700 | 114600 | 811 |
| 516 | 20231211 | 100100 | 17801203000 | 114700 | 114800 | 114800 | 114600 | 1160 |
| 517 | 20231211 | 100000 | 17668143000 | 114800 | 114800 | 114800 | 114700 | 802 |
| 518 | 20231211 | 095900 | 17576127600 | 114800 | 115000 | 115000 | 114700 | 2248 |
| 519 | 20231211 | 095800 | 17317909300 | 115000 | 115000 | 115000 | 114800 | 963 |
| 520 | 20231211 | 095700 | 17207235500 | 115100 | 115100 | 115100 | 115000 | 396 |
| 521 | 20231211 | 095600 | 17161681600 | 115100 | 115100 | 115200 | 115000 | 707 |
| 522 | 20231211 | 095500 | 17080345700 | 115100 | 115300 | 115300 | 115100 | 274 |
| 523 | 20231211 | 095400 | 17048774600 | 115300 | 115000 | 115300 | 114900 | 693 |
| 524 | 20231211 | 095300 | 16969013700 | 115000 | 115100 | 115100 | 114900 | 1212 |
| 525 | 20231211 | 095200 | 16829685800 | 115000 | 115000 | 115000 | 114900 | 779 |
| 526 | 20231211 | 095100 | 16740103500 | 115000 | 115300 | 115300 | 114900 | 1116 |
| 527 | 20231211 | 095000 | 16611767300 | 115000 | 115000 | 115400 | 114900 | 1214 |
| 528 | 20231211 | 094900 | 16472071500 | 115000 | 114900 | 115000 | 114800 | 856 |
| 529 | 20231211 | 094800 | 16373755500 | 114900 | 115000 | 115000 | 114900 | 1282 |
| 530 | 20231211 | 094700 | 16226351600 | 114900 | 115000 | 115100 | 114900 | 559 |
| 531 | 20231211 | 094600 | 16162098900 | 115000 | 114900 | 115400 | 114800 | 997 |
| 532 | 20231211 | 094500 | 16047198900 | 114800 | 114900 | 114900 | 114800 | 633 |
| 533 | 20231211 | 094400 | 15974521600 | 114900 | 115000 | 115400 | 114900 | 657 |
| 534 | 20231211 | 094300 | 15898973200 | 115400 | 115300 | 115400 | 114900 | 3191 |
| 535 | 20231211 | 094200 | 15531819500 | 115300 | 115300 | 115500 | 115200 | 837 |
| 536 | 20231211 | 094100 | 15435243200 | 115500 | 115000 | 115500 | 115000 | 2102 |
| 537 | 20231211 | 094000 | 15193054000 | 115100 | 115000 | 115100 | 114900 | 3065 |
| 538 | 20231211 | 093900 | 14840622900 | 115000 | 115000 | 115000 | 114900 | 836 |
| 539 | 20231211 | 093800 | 14744534900 | 115000 | 114900 | 115000 | 114800 | 1131 |
| 540 | 20231211 | 093700 | 14614522100 | 114900 | 114900 | 115000 | 114600 | 471 |
| 541 | 20231211 | 093600 | 14560469400 | 114600 | 114500 | 115000 | 114400 | 4340 |
| 542 | 20231211 | 093500 | 14063343600 | 114500 | 114700 | 114700 | 114500 | 3028 |
| 543 | 20231211 | 093400 | 13716497000 | 114700 | 114800 | 114800 | 114600 | 2432 |
| 544 | 20231211 | 093300 | 13437642000 | 114700 | 114900 | 114900 | 114600 | 3312 |
| 545 | 20231211 | 093200 | 13057684300 | 114900 | 115100 | 115100 | 114700 | 8634 |
| 546 | 20231211 | 093100 | 12065478900 | 115100 | 115100 | 115200 | 115000 | 1982 |
| 547 | 20231211 | 093000 | 11837407300 | 115100 | 115100 | 115200 | 115000 | 1178 |
| 548 | 20231211 | 092900 | 11701800800 | 115100 | 115100 | 115200 | 115100 | 1082 |
| 549 | 20231211 | 092800 | 11577241000 | 115200 | 115200 | 115300 | 115100 | 1091 |
| 550 | 20231211 | 092700 | 11451604900 | 115200 | 115300 | 115400 | 115200 | 2055 |
| 551 | 20231211 | 092600 | 11214710900 | 115300 | 115500 | 115600 | 115300 | 1674 |
| 552 | 20231211 | 092500 | 11021517500 | 115600 | 115500 | 115600 | 115400 | 965 |
| 553 | 20231211 | 092400 | 10910065200 | 115500 | 115600 | 115600 | 115400 | 819 |
| 554 | 20231211 | 092300 | 10815463600 | 115600 | 115800 | 115800 | 115400 | 882 |
| 555 | 20231211 | 092200 | 10713539000 | 115600 | 115900 | 115900 | 115400 | 6533 |
| 556 | 20231211 | 092100 | 9957544100 | 115900 | 115400 | 115900 | 115200 | 1872 |
| 557 | 20231211 | 092000 | 9741011500 | 115400 | 115000 | 115400 | 115000 | 2127 |
| 558 | 20231211 | 091900 | 9496217000 | 115000 | 115100 | 115100 | 115000 | 1699 |
| 559 | 20231211 | 091800 | 9300792500 | 115100 | 115100 | 115200 | 115000 | 2896 |
| 560 | 20231211 | 091700 | 8967438300 | 115100 | 115300 | 115400 | 115100 | 1820 |
| 561 | 20231211 | 091600 | 8757845500 | 115300 | 115700 | 115700 | 115100 | 2843 |
| 562 | 20231211 | 091500 | 8429879800 | 115700 | 115800 | 115900 | 115700 | 1381 |
| 563 | 20231211 | 091400 | 8270054200 | 115800 | 115100 | 115900 | 115100 | 1295 |
| 564 | 20231211 | 091300 | 8120181700 | 115100 | 115200 | 115700 | 115000 | 3925 |
| 565 | 20231211 | 091200 | 7668160500 | 115200 | 115600 | 115600 | 115100 | 2284 |
| 566 | 20231211 | 091100 | 7404586900 | 115600 | 116000 | 116000 | 115500 | 1536 |
| 567 | 20231211 | 091000 | 7226807000 | 116000 | 116000 | 116400 | 115500 | 3746 |
| 568 | 20231211 | 090900 | 6792731200 | 116000 | 116400 | 116800 | 116000 | 7531 |
| 569 | 20231211 | 090800 | 5915646400 | 116400 | 115800 | 116400 | 115800 | 3824 |
| 570 | 20231211 | 090700 | 5472179100 | 115800 | 115300 | 115800 | 115200 | 1825 |
| 571 | 20231211 | 090600 | 5261129700 | 115600 | 115100 | 115600 | 114900 | 3738 |
| 572 | 20231211 | 090500 | 4830796100 | 115100 | 114800 | 115200 | 114600 | 5787 |
| 573 | 20231211 | 090400 | 4166187400 | 114800 | 115300 | 115300 | 114700 | 5931 |
| 574 | 20231211 | 090300 | 3485027100 | 115200 | 115300 | 115500 | 114900 | 5086 |
| 575 | 20231211 | 090200 | 2898937300 | 115300 | 116100 | 116300 | 115200 | 4313 |
| 576 | 20231211 | 090100 | 2399951400 | 116000 | 116000 | 116500 | 115800 | 5402 |
| 577 | 20231211 | 090000 | 1772097300 | 116300 | 116700 | 116800 | 115500 | 15217 |