34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 183400 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 140381 |
| 3 | 20231214 | 183300 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 4 | 20231214 | 183200 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 5 | 20231214 | 183100 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 6 | 20231214 | 183000 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 7 | 20231214 | 182900 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 8 | 20231214 | 182800 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 9 | 20231214 | 182700 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 10 | 20231214 | 182600 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 11 | 20231214 | 182500 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 12 | 20231214 | 182400 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 13 | 20231214 | 182300 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 14 | 20231214 | 182200 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 15 | 20231214 | 182100 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 16 | 20231214 | 182000 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 17 | 20231214 | 181900 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 18 | 20231214 | 181800 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 19 | 20231214 | 181700 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 20 | 20231214 | 181600 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 21 | 20231214 | 181500 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 22 | 20231214 | 181400 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 23 | 20231214 | 181300 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 24 | 20231214 | 181200 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 25 | 20231214 | 181100 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 26 | 20231214 | 181000 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 27 | 20231214 | 180900 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 28 | 20231214 | 180800 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 29 | 20231214 | 180700 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 30 | 20231214 | 180600 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 31 | 20231214 | 180500 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 32 | 20231214 | 180400 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 140381 |
| 33 | 20231214 | 180300 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 34 | 20231214 | 180200 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 35 | 20231214 | 180100 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 36 | 20231214 | 180000 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 37 | 20231214 | 175900 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 38 | 20231214 | 175800 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 39 | 20231214 | 175700 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 40 | 20231214 | 175600 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 41 | 20231214 | 175500 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 42 | 20231214 | 175400 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 43 | 20231214 | 175300 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 44 | 20231214 | 175200 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 45 | 20231214 | 175100 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 46 | 20231214 | 175000 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 47 | 20231214 | 174900 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 48 | 20231214 | 174800 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 49 | 20231214 | 174700 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 50 | 20231214 | 174600 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 51 | 20231214 | 174500 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 52 | 20231214 | 174400 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 53 | 20231214 | 174300 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 54 | 20231214 | 174200 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 55 | 20231214 | 174100 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 56 | 20231214 | 174000 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 57 | 20231214 | 173900 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 58 | 20231214 | 173800 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 59 | 20231214 | 173700 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 60 | 20231214 | 173600 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 61 | 20231214 | 173500 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 62 | 20231214 | 173400 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 140381 |
| 63 | 20231214 | 173300 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 64 | 20231214 | 173200 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 65 | 20231214 | 173100 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 66 | 20231214 | 173000 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 67 | 20231214 | 172900 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 68 | 20231214 | 172800 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 69 | 20231214 | 172700 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 70 | 20231214 | 172600 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 71 | 20231214 | 172500 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 72 | 20231214 | 172400 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 73 | 20231214 | 172300 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 74 | 20231214 | 172200 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 75 | 20231214 | 172100 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 76 | 20231214 | 172000 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 77 | 20231214 | 171900 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 78 | 20231214 | 171800 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 79 | 20231214 | 171700 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 80 | 20231214 | 171600 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 81 | 20231214 | 171500 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 82 | 20231214 | 171400 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 83 | 20231214 | 171300 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 84 | 20231214 | 171200 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 85 | 20231214 | 171100 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 86 | 20231214 | 171000 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 87 | 20231214 | 170900 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 88 | 20231214 | 170800 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 89 | 20231214 | 170700 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 90 | 20231214 | 170600 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 91 | 20231214 | 170500 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 92 | 20231214 | 170400 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 140381 |
| 93 | 20231214 | 170300 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 94 | 20231214 | 170200 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 95 | 20231214 | 170100 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 96 | 20231214 | 170000 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 97 | 20231214 | 165900 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 98 | 20231214 | 165800 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 99 | 20231214 | 165700 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 100 | 20231214 | 165600 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 101 | 20231214 | 165500 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 102 | 20231214 | 165400 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 103 | 20231214 | 165300 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 104 | 20231214 | 165200 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 105 | 20231214 | 165100 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 106 | 20231214 | 165000 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 107 | 20231214 | 164900 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 108 | 20231214 | 164800 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 109 | 20231214 | 164700 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 110 | 20231214 | 164600 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 111 | 20231214 | 164500 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 112 | 20231214 | 164400 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 113 | 20231214 | 164300 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 114 | 20231214 | 164200 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 115 | 20231214 | 164100 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 116 | 20231214 | 164000 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 117 | 20231214 | 163900 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 118 | 20231214 | 163800 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 119 | 20231214 | 163700 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 120 | 20231214 | 163600 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 121 | 20231214 | 163500 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 122 | 20231214 | 163400 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 140381 |
| 123 | 20231214 | 163300 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 124 | 20231214 | 163200 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 125 | 20231214 | 163100 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 126 | 20231214 | 163000 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 127 | 20231214 | 162900 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 128 | 20231214 | 162800 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 129 | 20231214 | 162700 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 130 | 20231214 | 162600 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 131 | 20231214 | 162500 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 132 | 20231214 | 162400 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 133 | 20231214 | 162300 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 134 | 20231214 | 162200 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 135 | 20231214 | 162100 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 136 | 20231214 | 162000 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 137 | 20231214 | 161900 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 138 | 20231214 | 161800 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 139 | 20231214 | 161700 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 140 | 20231214 | 161600 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 141 | 20231214 | 161500 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 142 | 20231214 | 161400 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 143 | 20231214 | 161300 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 144 | 20231214 | 161200 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 145 | 20231214 | 161100 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 146 | 20231214 | 161000 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 147 | 20231214 | 160900 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 148 | 20231214 | 160800 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 149 | 20231214 | 160700 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 150 | 20231214 | 160600 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 151 | 20231214 | 160500 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 152 | 20231214 | 160400 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 140381 |
| 153 | 20231214 | 160300 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 154 | 20231214 | 160200 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 155 | 20231214 | 160100 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 156 | 20231214 | 160000 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 157 | 20231214 | 155900 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 158 | 20231214 | 155800 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 159 | 20231214 | 155700 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 160 | 20231214 | 155600 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 161 | 20231214 | 155500 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 162 | 20231214 | 155400 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 163 | 20231214 | 155300 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 164 | 20231214 | 155200 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 165 | 20231214 | 155100 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 166 | 20231214 | 155000 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 167 | 20231214 | 154900 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 168 | 20231214 | 154800 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 169 | 20231214 | 154700 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 170 | 20231214 | 154600 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 171 | 20231214 | 154500 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 172 | 20231214 | 154400 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 173 | 20231214 | 154300 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 174 | 20231214 | 154200 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 175 | 20231214 | 154100 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 176 | 20231214 | 154000 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 177 | 20231214 | 153900 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 178 | 20231214 | 153800 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 179 | 20231214 | 153700 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 180 | 20231214 | 153600 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 181 | 20231214 | 153500 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 182 | 20231214 | 153400 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 140381 |
| 183 | 20231214 | 153300 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 0 |
| 184 | 20231214 | 153200 | 56533560400 | 111700 | 111700 | 111700 | 111700 | 140381 |
| 185 | 20231214 | 153100 | 40853002700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 186 | 20231214 | 153000 | 40853002700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 187 | 20231214 | 152900 | 40853002700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 188 | 20231214 | 152800 | 40853002700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 189 | 20231214 | 152700 | 40853002700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 190 | 20231214 | 152600 | 40853002700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 191 | 20231214 | 152500 | 40853002700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 192 | 20231214 | 152400 | 40853002700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 193 | 20231214 | 152300 | 40853002700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 194 | 20231214 | 152200 | 40853002700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 195 | 20231214 | 152100 | 40853002700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 196 | 20231214 | 152000 | 40853002700 | 110600 | 110600 | 110600 | 110600 | 0 |
| 197 | 20231214 | 151900 | 40853002700 | 110600 | 110700 | 110700 | 110500 | 1161 |
| 198 | 20231214 | 151800 | 40724601100 | 110600 | 110700 | 110700 | 110500 | 1708 |
| 199 | 20231214 | 151700 | 40535597800 | 110600 | 110600 | 110600 | 110500 | 1601 |
| 200 | 20231214 | 151600 | 40358581900 | 110600 | 110500 | 110600 | 110400 | 2087 |
| 201 | 20231214 | 151500 | 40127864000 | 110500 | 110400 | 110600 | 110400 | 1382 |
| 202 | 20231214 | 151400 | 39975185900 | 110400 | 110500 | 110500 | 110300 | 2827 |
| 203 | 20231214 | 151300 | 39663218500 | 110500 | 110400 | 110500 | 110300 | 1997 |
| 204 | 20231214 | 151200 | 39442744300 | 110400 | 110500 | 110500 | 110300 | 1463 |
| 205 | 20231214 | 151100 | 39281240000 | 110500 | 110600 | 110600 | 110500 | 1134 |
| 206 | 20231214 | 151000 | 39155894800 | 110600 | 110600 | 110600 | 110500 | 1756 |
| 207 | 20231214 | 150900 | 38961814900 | 110500 | 110600 | 110600 | 110500 | 815 |
| 208 | 20231214 | 150800 | 38871679700 | 110600 | 110600 | 110600 | 110500 | 516 |
| 209 | 20231214 | 150700 | 38814613800 | 110600 | 110500 | 110700 | 110400 | 1561 |
| 210 | 20231214 | 150600 | 38641905500 | 110500 | 110300 | 110600 | 110300 | 1136 |
| 211 | 20231214 | 150500 | 38516418300 | 110400 | 110400 | 110400 | 110300 | 669 |
| 212 | 20231214 | 150400 | 38442563300 | 110400 | 110200 | 110400 | 110100 | 750 |
| 213 | 20231214 | 150300 | 38359839000 | 110200 | 110300 | 110300 | 110100 | 1280 |
| 214 | 20231214 | 150200 | 38218763600 | 110300 | 110300 | 110300 | 110100 | 660 |
| 215 | 20231214 | 150100 | 38145995700 | 110300 | 110100 | 110300 | 110100 | 1452 |
| 216 | 20231214 | 150000 | 37986007800 | 110200 | 110400 | 110400 | 110100 | 851 |
| 217 | 20231214 | 145900 | 37892207500 | 110400 | 110400 | 110400 | 110200 | 1003 |
| 218 | 20231214 | 145800 | 37781576500 | 110400 | 110500 | 110500 | 110300 | 578 |
| 219 | 20231214 | 145700 | 37717739500 | 110500 | 110400 | 110500 | 110300 | 407 |
| 220 | 20231214 | 145600 | 37672788800 | 110400 | 110400 | 110500 | 110300 | 1703 |
| 221 | 20231214 | 145500 | 37484856900 | 110500 | 110400 | 110500 | 110300 | 645 |
| 222 | 20231214 | 145400 | 37413663500 | 110400 | 110400 | 110400 | 110300 | 1000 |
| 223 | 20231214 | 145300 | 37303286100 | 110300 | 110500 | 110500 | 110300 | 864 |
| 224 | 20231214 | 145200 | 37207877800 | 110500 | 110600 | 110600 | 110400 | 1445 |
| 225 | 20231214 | 145100 | 37048192400 | 110500 | 110700 | 110700 | 110500 | 1614 |
| 226 | 20231214 | 145000 | 36869680500 | 110600 | 110800 | 110800 | 110600 | 1484 |
| 227 | 20231214 | 144900 | 36705412300 | 110700 | 110700 | 110800 | 110700 | 713 |
| 228 | 20231214 | 144800 | 36626453400 | 110800 | 110800 | 110800 | 110700 | 1150 |
| 229 | 20231214 | 144700 | 36499051600 | 110800 | 110800 | 110800 | 110700 | 475 |
| 230 | 20231214 | 144600 | 36446428400 | 110800 | 110700 | 110800 | 110700 | 277 |
| 231 | 20231214 | 144500 | 36415745000 | 110700 | 110700 | 110800 | 110600 | 1230 |
| 232 | 20231214 | 144400 | 36279546000 | 110700 | 110700 | 110700 | 110600 | 854 |
| 233 | 20231214 | 144300 | 36185023100 | 110600 | 110500 | 110700 | 110500 | 759 |
| 234 | 20231214 | 144200 | 36101080100 | 110500 | 110500 | 110600 | 110500 | 470 |
| 235 | 20231214 | 144100 | 36049122300 | 110600 | 110600 | 110700 | 110500 | 898 |
| 236 | 20231214 | 144000 | 35949800700 | 110600 | 110500 | 110700 | 110500 | 366 |
| 237 | 20231214 | 143900 | 35909316100 | 110600 | 110600 | 110600 | 110500 | 408 |
| 238 | 20231214 | 143800 | 35864194200 | 110600 | 110400 | 110700 | 110300 | 1347 |
| 239 | 20231214 | 143700 | 35715353000 | 110500 | 110300 | 110500 | 110300 | 583 |
| 240 | 20231214 | 143600 | 35650996700 | 110300 | 110400 | 110400 | 110300 | 474 |
| 241 | 20231214 | 143500 | 35598683300 | 110400 | 110200 | 110400 | 110200 | 550 |
| 242 | 20231214 | 143400 | 35538037900 | 110200 | 110400 | 110400 | 110200 | 534 |
| 243 | 20231214 | 143300 | 35479152700 | 110400 | 110400 | 110400 | 110200 | 818 |
| 244 | 20231214 | 143200 | 35388920000 | 110400 | 110300 | 110400 | 110200 | 247 |
| 245 | 20231214 | 143100 | 35361672400 | 110300 | 110300 | 110400 | 110200 | 930 |
| 246 | 20231214 | 143000 | 35259136900 | 110300 | 110200 | 110300 | 110100 | 876 |
| 247 | 20231214 | 142900 | 35162594000 | 110200 | 110200 | 110200 | 110000 | 2769 |
| 248 | 20231214 | 142800 | 34857732500 | 110200 | 110200 | 110200 | 110100 | 995 |
| 249 | 20231214 | 142700 | 34748152400 | 110200 | 110100 | 110200 | 110100 | 672 |
| 250 | 20231214 | 142600 | 34674151200 | 110100 | 110200 | 110200 | 110100 | 1692 |
| 251 | 20231214 | 142500 | 34487800200 | 110200 | 110300 | 110300 | 110100 | 1109 |
| 252 | 20231214 | 142400 | 34365661000 | 110200 | 110200 | 110300 | 110200 | 1303 |
| 253 | 20231214 | 142300 | 34221985100 | 110200 | 110300 | 110300 | 110200 | 454 |
| 254 | 20231214 | 142200 | 34171931000 | 110300 | 110300 | 110400 | 110100 | 997 |
| 255 | 20231214 | 142100 | 34062033400 | 110200 | 110200 | 110300 | 110200 | 974 |
| 256 | 20231214 | 142000 | 33954669100 | 110300 | 110400 | 110400 | 110300 | 761 |
| 257 | 20231214 | 141900 | 33870711300 | 110400 | 110600 | 110600 | 110400 | 1198 |
| 258 | 20231214 | 141800 | 33738338900 | 110500 | 110500 | 110600 | 110400 | 440 |
| 259 | 20231214 | 141700 | 33689711800 | 110500 | 110400 | 110500 | 110400 | 372 |
| 260 | 20231214 | 141600 | 33648614400 | 110500 | 110400 | 110500 | 110400 | 424 |
| 261 | 20231214 | 141500 | 33601790900 | 110400 | 110300 | 110400 | 110300 | 266 |
| 262 | 20231214 | 141400 | 33572437100 | 110300 | 110300 | 110500 | 110200 | 811 |
| 263 | 20231214 | 141300 | 33483014700 | 110400 | 110200 | 110400 | 110100 | 1136 |
| 264 | 20231214 | 141200 | 33357794300 | 110100 | 110100 | 110200 | 110000 | 3189 |
| 265 | 20231214 | 141100 | 33006669500 | 110200 | 110500 | 110500 | 110100 | 2805 |
| 266 | 20231214 | 141000 | 32697391100 | 110500 | 110300 | 110600 | 110300 | 1368 |
| 267 | 20231214 | 140900 | 32546353700 | 110300 | 110600 | 110600 | 110300 | 2000 |
| 268 | 20231214 | 140800 | 32325650500 | 110500 | 110800 | 110800 | 110500 | 2465 |
| 269 | 20231214 | 140700 | 32053125600 | 110700 | 110900 | 110900 | 110600 | 590 |
| 270 | 20231214 | 140600 | 31987784300 | 110800 | 110800 | 110900 | 110800 | 253 |
| 271 | 20231214 | 140500 | 31959746800 | 110800 | 110900 | 110900 | 110700 | 375 |
| 272 | 20231214 | 140400 | 31918188300 | 110900 | 110700 | 110900 | 110700 | 169 |
| 273 | 20231214 | 140300 | 31899462000 | 110800 | 110800 | 110800 | 110700 | 224 |
| 274 | 20231214 | 140200 | 31874653100 | 110800 | 110700 | 110900 | 110700 | 259 |
| 275 | 20231214 | 140100 | 31845947500 | 110800 | 110800 | 110800 | 110700 | 149 |
| 276 | 20231214 | 140000 | 31829438800 | 110800 | 110800 | 110900 | 110700 | 252 |
| 277 | 20231214 | 135900 | 31801519300 | 110800 | 110700 | 110800 | 110700 | 302 |
| 278 | 20231214 | 135800 | 31768083400 | 110700 | 110700 | 110800 | 110700 | 375 |
| 279 | 20231214 | 135700 | 31726561700 | 110700 | 110700 | 110800 | 110700 | 615 |
| 280 | 20231214 | 135600 | 31658422400 | 110800 | 110700 | 110800 | 110700 | 152 |
| 281 | 20231214 | 135500 | 31641595400 | 110700 | 110700 | 110700 | 110600 | 425 |
| 282 | 20231214 | 135400 | 31594573600 | 110600 | 110700 | 110700 | 110600 | 186 |
| 283 | 20231214 | 135300 | 31573999200 | 110700 | 110700 | 110800 | 110600 | 270 |
| 284 | 20231214 | 135200 | 31544123400 | 110600 | 110800 | 110800 | 110600 | 296 |
| 285 | 20231214 | 135100 | 31511348300 | 110700 | 110900 | 111000 | 110700 | 258 |
| 286 | 20231214 | 135000 | 31482743200 | 110900 | 110900 | 111000 | 110800 | 349 |
| 287 | 20231214 | 134900 | 31444039000 | 110800 | 110700 | 110800 | 110700 | 167 |
| 288 | 20231214 | 134800 | 31425545400 | 110700 | 110700 | 110700 | 110600 | 179 |
| 289 | 20231214 | 134700 | 31405733300 | 110600 | 110700 | 110800 | 110600 | 402 |
| 290 | 20231214 | 134600 | 31361242500 | 110700 | 110900 | 110900 | 110700 | 103 |
| 291 | 20231214 | 134500 | 31349828700 | 110800 | 110800 | 110900 | 110800 | 357 |
| 292 | 20231214 | 134400 | 31310271100 | 110800 | 110800 | 110900 | 110800 | 147 |
| 293 | 20231214 | 134300 | 31293982100 | 110800 | 110900 | 110900 | 110800 | 251 |
| 294 | 20231214 | 134200 | 31266151900 | 110900 | 110900 | 111000 | 110800 | 799 |
| 295 | 20231214 | 134100 | 31177540500 | 110900 | 110900 | 111000 | 110900 | 85 |
| 296 | 20231214 | 134000 | 31168106800 | 110900 | 111000 | 111000 | 110900 | 473 |
| 297 | 20231214 | 133900 | 31115604500 | 111000 | 111000 | 111100 | 111000 | 690 |
| 298 | 20231214 | 133800 | 31039014000 | 111000 | 111000 | 111100 | 110900 | 305 |
| 299 | 20231214 | 133700 | 31005163100 | 111000 | 111000 | 111100 | 110900 | 148 |
| 300 | 20231214 | 133600 | 30988733900 | 111000 | 111000 | 111100 | 110900 | 549 |
| 301 | 20231214 | 133500 | 30927788000 | 111000 | 111000 | 111100 | 111000 | 249 |
| 302 | 20231214 | 133400 | 30900142100 | 111000 | 111000 | 111100 | 110900 | 491 |
| 303 | 20231214 | 133300 | 30845644500 | 110900 | 111000 | 111000 | 110900 | 130 |
| 304 | 20231214 | 133200 | 30831220200 | 111000 | 111000 | 111000 | 110900 | 64 |
| 305 | 20231214 | 133100 | 30824117500 | 111000 | 111100 | 111100 | 111000 | 386 |
| 306 | 20231214 | 133000 | 30781268600 | 111000 | 111100 | 111100 | 111000 | 179 |
| 307 | 20231214 | 132900 | 30761397700 | 111000 | 111200 | 111200 | 111000 | 915 |
| 308 | 20231214 | 132800 | 30659729400 | 111100 | 111200 | 111200 | 111100 | 191 |
| 309 | 20231214 | 132700 | 30638494800 | 111100 | 111200 | 111200 | 111100 | 509 |
| 310 | 20231214 | 132600 | 30581915300 | 111200 | 111200 | 111200 | 111100 | 88 |
| 311 | 20231214 | 132500 | 30572131500 | 111200 | 111100 | 111200 | 111000 | 523 |
| 312 | 20231214 | 132400 | 30514031600 | 111000 | 110900 | 111100 | 110800 | 2497 |
| 313 | 20231214 | 132300 | 30236879700 | 110900 | 110900 | 110900 | 110800 | 234 |
| 314 | 20231214 | 132200 | 30210939800 | 110900 | 110900 | 110900 | 110800 | 108 |
| 315 | 20231214 | 132100 | 30198965100 | 110900 | 110900 | 110900 | 110800 | 186 |
| 316 | 20231214 | 132000 | 30178346400 | 110900 | 111000 | 111000 | 110800 | 183 |
| 317 | 20231214 | 131900 | 30158054300 | 110900 | 111000 | 111000 | 110800 | 375 |
| 318 | 20231214 | 131800 | 30116463500 | 111000 | 110900 | 111000 | 110900 | 472 |
| 319 | 20231214 | 131700 | 30064106700 | 110900 | 110900 | 110900 | 110800 | 529 |
| 320 | 20231214 | 131600 | 30005461300 | 110900 | 110700 | 110900 | 110600 | 1293 |
| 321 | 20231214 | 131500 | 29862253700 | 110600 | 110700 | 110700 | 110600 | 175 |
| 322 | 20231214 | 131400 | 29842893900 | 110600 | 110600 | 110700 | 110500 | 322 |
| 323 | 20231214 | 131300 | 29807287800 | 110600 | 110700 | 110700 | 110500 | 73 |
| 324 | 20231214 | 131200 | 29799214400 | 110500 | 110800 | 110800 | 110500 | 195 |
| 325 | 20231214 | 131100 | 29777645400 | 110600 | 110700 | 110800 | 110600 | 276 |
| 326 | 20231214 | 131000 | 29747100700 | 110700 | 110600 | 110800 | 110600 | 1022 |
| 327 | 20231214 | 130900 | 29633990100 | 110500 | 110700 | 110700 | 110500 | 138 |
| 328 | 20231214 | 130800 | 29618731100 | 110600 | 110600 | 110700 | 110500 | 274 |
| 329 | 20231214 | 130700 | 29588423600 | 110700 | 110500 | 110700 | 110400 | 599 |
| 330 | 20231214 | 130600 | 29522201300 | 110500 | 110600 | 110600 | 110500 | 484 |
| 331 | 20231214 | 130500 | 29468705600 | 110600 | 110600 | 110600 | 110500 | 444 |
| 332 | 20231214 | 130400 | 29419627100 | 110600 | 110700 | 110700 | 110500 | 75 |
| 333 | 20231214 | 130300 | 29411332600 | 110500 | 110700 | 110700 | 110500 | 466 |
| 334 | 20231214 | 130200 | 29359810200 | 110700 | 110600 | 110700 | 110600 | 892 |
| 335 | 20231214 | 130100 | 29261146900 | 110600 | 110600 | 110600 | 110500 | 45 |
| 336 | 20231214 | 130000 | 29256171900 | 110600 | 110500 | 110600 | 110500 | 244 |
| 337 | 20231214 | 125900 | 29229205100 | 110500 | 110500 | 110600 | 110500 | 144 |
| 338 | 20231214 | 125800 | 29213290900 | 110500 | 110600 | 110600 | 110500 | 639 |
| 339 | 20231214 | 125700 | 29142679000 | 110600 | 110600 | 110600 | 110500 | 919 |
| 340 | 20231214 | 125600 | 29041122700 | 110500 | 110500 | 110600 | 110500 | 160 |
| 341 | 20231214 | 125500 | 29023440500 | 110500 | 110600 | 110600 | 110500 | 76 |
| 342 | 20231214 | 125400 | 29015036400 | 110500 | 110600 | 110700 | 110500 | 272 |
| 343 | 20231214 | 125300 | 28984953200 | 110600 | 110500 | 110600 | 110500 | 507 |
| 344 | 20231214 | 125200 | 28928892000 | 110500 | 110500 | 110600 | 110500 | 71 |
| 345 | 20231214 | 125100 | 28921045800 | 110500 | 110600 | 110700 | 110500 | 213 |
| 346 | 20231214 | 125000 | 28897493600 | 110700 | 110600 | 110700 | 110600 | 100 |
| 347 | 20231214 | 124900 | 28886426400 | 110600 | 110700 | 110800 | 110600 | 475 |
| 348 | 20231214 | 124800 | 28833865000 | 110700 | 110700 | 110800 | 110700 | 502 |
| 349 | 20231214 | 124700 | 28778260000 | 110700 | 110800 | 110800 | 110700 | 103 |
| 350 | 20231214 | 124600 | 28766855300 | 110800 | 110700 | 110800 | 110700 | 93 |
| 351 | 20231214 | 124500 | 28756553100 | 110800 | 110600 | 110800 | 110600 | 656 |
| 352 | 20231214 | 124400 | 28683930800 | 110600 | 110700 | 110700 | 110600 | 250 |
| 353 | 20231214 | 124300 | 28656271300 | 110700 | 110600 | 110700 | 110500 | 152 |
| 354 | 20231214 | 124200 | 28639460800 | 110600 | 110600 | 110700 | 110500 | 269 |
| 355 | 20231214 | 124100 | 28609714900 | 110600 | 110500 | 110600 | 110500 | 243 |
| 356 | 20231214 | 124000 | 28582843200 | 110500 | 110500 | 110600 | 110500 | 237 |
| 357 | 20231214 | 123900 | 28556653900 | 110600 | 110600 | 110600 | 110400 | 825 |
| 358 | 20231214 | 123800 | 28465488800 | 110600 | 110600 | 110600 | 110500 | 75 |
| 359 | 20231214 | 123700 | 28457195200 | 110600 | 110600 | 110700 | 110600 | 145 |
| 360 | 20231214 | 123600 | 28441155100 | 110600 | 110700 | 110700 | 110600 | 277 |
| 361 | 20231214 | 123500 | 28410516400 | 110600 | 110700 | 110700 | 110600 | 174 |
| 362 | 20231214 | 123400 | 28391265400 | 110700 | 110600 | 110700 | 110500 | 906 |
| 363 | 20231214 | 123300 | 28291079500 | 110500 | 110500 | 110600 | 110500 | 264 |
| 364 | 20231214 | 123200 | 28261894800 | 110600 | 110600 | 110600 | 110500 | 231 |
| 365 | 20231214 | 123100 | 28236365900 | 110500 | 110500 | 110600 | 110500 | 131 |
| 366 | 20231214 | 123000 | 28221887900 | 110500 | 110500 | 110600 | 110500 | 425 |
| 367 | 20231214 | 122900 | 28174924000 | 110500 | 110500 | 110600 | 110500 | 647 |
| 368 | 20231214 | 122800 | 28103428100 | 110500 | 110600 | 110600 | 110500 | 740 |
| 369 | 20231214 | 122700 | 28021653600 | 110600 | 110500 | 110600 | 110500 | 209 |
| 370 | 20231214 | 122600 | 27998555600 | 110500 | 110600 | 110700 | 110500 | 638 |
| 371 | 20231214 | 122500 | 27928013000 | 110600 | 110700 | 110700 | 110600 | 195 |
| 372 | 20231214 | 122400 | 27906439000 | 110600 | 110700 | 110700 | 110600 | 131 |
| 373 | 20231214 | 122300 | 27891944500 | 110700 | 110700 | 110700 | 110600 | 126 |
| 374 | 20231214 | 122200 | 27878003700 | 110600 | 110600 | 110700 | 110600 | 471 |
| 375 | 20231214 | 122100 | 27825908600 | 110500 | 110500 | 110600 | 110500 | 157 |
| 376 | 20231214 | 122000 | 27808548900 | 110600 | 110500 | 110600 | 110500 | 880 |
| 377 | 20231214 | 121900 | 27711307400 | 110600 | 110700 | 110700 | 110500 | 202 |
| 378 | 20231214 | 121800 | 27688971400 | 110600 | 110700 | 110700 | 110600 | 103 |
| 379 | 20231214 | 121700 | 27677576400 | 110700 | 110600 | 110900 | 110600 | 196 |
| 380 | 20231214 | 121600 | 27655877900 | 110600 | 110900 | 110900 | 110600 | 185 |
| 381 | 20231214 | 121500 | 27635394800 | 110800 | 110800 | 110900 | 110800 | 83 |
| 382 | 20231214 | 121400 | 27626191200 | 110700 | 110700 | 111000 | 110600 | 530 |
| 383 | 20231214 | 121300 | 27567461100 | 110600 | 110600 | 110600 | 110600 | 261 |
| 384 | 20231214 | 121200 | 27538594500 | 110600 | 110700 | 110700 | 110600 | 495 |
| 385 | 20231214 | 121100 | 27483844700 | 110600 | 110700 | 110700 | 110600 | 93 |
| 386 | 20231214 | 121000 | 27473554000 | 110700 | 110700 | 110800 | 110700 | 392 |
| 387 | 20231214 | 120900 | 27430156700 | 110700 | 110900 | 110900 | 110700 | 210 |
| 388 | 20231214 | 120800 | 27406888300 | 110800 | 110900 | 110900 | 110800 | 118 |
| 389 | 20231214 | 120700 | 27393812900 | 110800 | 110900 | 110900 | 110800 | 103 |
| 390 | 20231214 | 120600 | 27382390800 | 110800 | 110900 | 111000 | 110800 | 339 |
| 391 | 20231214 | 120500 | 27344806000 | 111000 | 110900 | 111000 | 110900 | 355 |
| 392 | 20231214 | 120400 | 27305435700 | 111000 | 110900 | 111000 | 110900 | 151 |
| 393 | 20231214 | 120300 | 27288687700 | 110900 | 111000 | 111000 | 110900 | 228 |
| 394 | 20231214 | 120200 | 27263380000 | 111000 | 110900 | 111000 | 110900 | 17 |
| 395 | 20231214 | 120100 | 27261493600 | 110900 | 111000 | 111000 | 110900 | 322 |
| 396 | 20231214 | 120000 | 27225759100 | 110900 | 111000 | 111000 | 110900 | 251 |
| 397 | 20231214 | 115900 | 27197920300 | 110900 | 111000 | 111000 | 110800 | 564 |
| 398 | 20231214 | 115800 | 27135372300 | 111000 | 111100 | 111100 | 110900 | 259 |
| 399 | 20231214 | 115700 | 27106623800 | 111100 | 111000 | 111100 | 111000 | 137 |
| 400 | 20231214 | 115600 | 27091415200 | 111100 | 111100 | 111100 | 111000 | 280 |
| 401 | 20231214 | 115500 | 27060322700 | 111000 | 111100 | 111200 | 111000 | 132 |
| 402 | 20231214 | 115400 | 27045657200 | 111200 | 111100 | 111200 | 111100 | 329 |
| 403 | 20231214 | 115300 | 27009087200 | 111100 | 111200 | 111200 | 111100 | 89 |
| 404 | 20231214 | 115200 | 26999195200 | 111200 | 111100 | 111200 | 111100 | 198 |
| 405 | 20231214 | 115100 | 26977194100 | 111200 | 111200 | 111200 | 111100 | 172 |
| 406 | 20231214 | 115000 | 26958070200 | 111200 | 111200 | 111300 | 111200 | 132 |
| 407 | 20231214 | 114900 | 26943387500 | 111300 | 111300 | 111300 | 111200 | 104 |
| 408 | 20231214 | 114800 | 26931815100 | 111200 | 111200 | 111300 | 111100 | 280 |
| 409 | 20231214 | 114700 | 26900679600 | 111100 | 111100 | 111200 | 111000 | 242 |
| 410 | 20231214 | 114600 | 26873787600 | 111100 | 111000 | 111100 | 111000 | 293 |
| 411 | 20231214 | 114500 | 26841241400 | 111000 | 111000 | 111100 | 110900 | 270 |
| 412 | 20231214 | 114400 | 26811270100 | 111100 | 111100 | 111100 | 111000 | 54 |
| 413 | 20231214 | 114300 | 26805272600 | 111100 | 111000 | 111100 | 110900 | 133 |
| 414 | 20231214 | 114200 | 26790508200 | 111000 | 110800 | 111100 | 110700 | 457 |
| 415 | 20231214 | 114100 | 26739824000 | 110700 | 110800 | 110800 | 110700 | 333 |
| 416 | 20231214 | 114000 | 26702940000 | 110800 | 111100 | 111100 | 110700 | 698 |
| 417 | 20231214 | 113900 | 26625525300 | 111100 | 111100 | 111200 | 111000 | 427 |
| 418 | 20231214 | 113800 | 26578084000 | 111200 | 111200 | 111200 | 111100 | 177 |
| 419 | 20231214 | 113700 | 26558417900 | 111100 | 111200 | 111200 | 111100 | 95 |
| 420 | 20231214 | 113600 | 26547856300 | 111200 | 111200 | 111200 | 111100 | 154 |
| 421 | 20231214 | 113500 | 26530744200 | 111100 | 111200 | 111200 | 111000 | 395 |
| 422 | 20231214 | 113400 | 26486861200 | 111100 | 111200 | 111300 | 111100 | 278 |
| 423 | 20231214 | 113300 | 26455949400 | 111300 | 111400 | 111400 | 111100 | 210 |
| 424 | 20231214 | 113200 | 26432572800 | 111400 | 110900 | 111400 | 110800 | 1157 |
| 425 | 20231214 | 113100 | 26303996600 | 110900 | 111100 | 111100 | 110900 | 465 |
| 426 | 20231214 | 113000 | 26252385700 | 111100 | 111200 | 111200 | 111000 | 239 |
| 427 | 20231214 | 112900 | 26225835200 | 111200 | 111300 | 111400 | 111000 | 531 |
| 428 | 20231214 | 112800 | 26166784100 | 111300 | 111100 | 111300 | 111100 | 279 |
| 429 | 20231214 | 112700 | 26135736900 | 111200 | 111200 | 111300 | 111200 | 215 |
| 430 | 20231214 | 112600 | 26111815200 | 111200 | 111300 | 111500 | 111200 | 702 |
| 431 | 20231214 | 112500 | 26033648200 | 111300 | 111100 | 111300 | 111100 | 761 |
| 432 | 20231214 | 112400 | 25949011400 | 111100 | 111000 | 111100 | 110900 | 462 |
| 433 | 20231214 | 112300 | 25897729800 | 111000 | 110600 | 111000 | 110600 | 1191 |
| 434 | 20231214 | 112200 | 25765777700 | 110700 | 110600 | 110700 | 110600 | 111 |
| 435 | 20231214 | 112100 | 25753499500 | 110600 | 110600 | 110700 | 110500 | 1382 |
| 436 | 20231214 | 112000 | 25600639200 | 110600 | 110600 | 110600 | 110500 | 567 |
| 437 | 20231214 | 111900 | 25537976700 | 110500 | 110700 | 110700 | 110500 | 1544 |
| 438 | 20231214 | 111800 | 25367205300 | 110700 | 110600 | 110800 | 110500 | 1035 |
| 439 | 20231214 | 111700 | 25252740400 | 110600 | 110500 | 110600 | 110500 | 1063 |
| 440 | 20231214 | 111600 | 25135252200 | 110500 | 110800 | 110800 | 110500 | 488 |
| 441 | 20231214 | 111500 | 25081255500 | 110700 | 110700 | 110900 | 110600 | 175 |
| 442 | 20231214 | 111400 | 25061884000 | 110700 | 111000 | 111000 | 110700 | 448 |
| 443 | 20231214 | 111300 | 25012229600 | 111000 | 111100 | 111100 | 110900 | 486 |
| 444 | 20231214 | 111200 | 24958286600 | 111000 | 111100 | 111100 | 111000 | 189 |
| 445 | 20231214 | 111100 | 24937303700 | 111100 | 111100 | 111100 | 111000 | 536 |
| 446 | 20231214 | 111000 | 24877804700 | 111000 | 111100 | 111200 | 111000 | 699 |
| 447 | 20231214 | 110900 | 24800185300 | 111000 | 111300 | 111300 | 111000 | 721 |
| 448 | 20231214 | 110800 | 24720048000 | 111300 | 111600 | 111600 | 111300 | 1438 |
| 449 | 20231214 | 110700 | 24559785300 | 111500 | 111600 | 111600 | 111500 | 115 |
| 450 | 20231214 | 110600 | 24546952900 | 111600 | 111600 | 111700 | 111500 | 536 |
| 451 | 20231214 | 110500 | 24487128500 | 111600 | 111600 | 111700 | 111500 | 788 |
| 452 | 20231214 | 110400 | 24399189800 | 111600 | 111600 | 111600 | 111500 | 455 |
| 453 | 20231214 | 110300 | 24348431900 | 111500 | 111600 | 111600 | 111500 | 1266 |
| 454 | 20231214 | 110200 | 24207157200 | 111500 | 111600 | 111600 | 111500 | 845 |
| 455 | 20231214 | 110100 | 24112906200 | 111500 | 111600 | 111600 | 111500 | 542 |
| 456 | 20231214 | 110000 | 24052443000 | 111500 | 111600 | 111700 | 111500 | 2181 |
| 457 | 20231214 | 105900 | 23809052900 | 111600 | 111500 | 111700 | 111500 | 1343 |
| 458 | 20231214 | 105800 | 23659181300 | 111500 | 111400 | 111500 | 111400 | 1307 |
| 459 | 20231214 | 105700 | 23513532300 | 111400 | 111300 | 111400 | 111200 | 777 |
| 460 | 20231214 | 105600 | 23427032000 | 111300 | 111200 | 111300 | 111200 | 481 |
| 461 | 20231214 | 105500 | 23373519000 | 111300 | 111300 | 111300 | 111200 | 448 |
| 462 | 20231214 | 105400 | 23323657200 | 111200 | 111300 | 111300 | 111200 | 464 |
| 463 | 20231214 | 105300 | 23272016700 | 111200 | 111100 | 111300 | 111000 | 2731 |
| 464 | 20231214 | 105200 | 22968428400 | 111000 | 111100 | 111100 | 111000 | 381 |
| 465 | 20231214 | 105100 | 22926106800 | 111000 | 111000 | 111100 | 110900 | 1272 |
| 466 | 20231214 | 105000 | 22784877700 | 111000 | 111000 | 111100 | 110900 | 1703 |
| 467 | 20231214 | 104900 | 22595873400 | 110900 | 111000 | 111000 | 110900 | 436 |
| 468 | 20231214 | 104800 | 22547519300 | 110900 | 111000 | 111000 | 110900 | 486 |
| 469 | 20231214 | 104700 | 22493611400 | 111000 | 110900 | 111000 | 110800 | 455 |
| 470 | 20231214 | 104600 | 22443131000 | 110900 | 110900 | 111000 | 110800 | 481 |
| 471 | 20231214 | 104500 | 22389771500 | 110900 | 110800 | 111000 | 110300 | 2448 |
| 472 | 20231214 | 104400 | 22118535800 | 110800 | 110600 | 110800 | 110600 | 1686 |
| 473 | 20231214 | 104300 | 21931961800 | 110600 | 110200 | 110600 | 110200 | 1430 |
| 474 | 20231214 | 104200 | 21774089200 | 110200 | 110200 | 110200 | 110100 | 258 |
| 475 | 20231214 | 104100 | 21745660600 | 110200 | 110300 | 110300 | 110200 | 213 |
| 476 | 20231214 | 104000 | 21722183400 | 110100 | 110300 | 110400 | 110000 | 607 |
| 477 | 20231214 | 103900 | 21655316400 | 110300 | 110300 | 110400 | 110200 | 462 |
| 478 | 20231214 | 103800 | 21604353600 | 110300 | 110300 | 110300 | 110200 | 314 |
| 479 | 20231214 | 103700 | 21569720900 | 110300 | 110200 | 110400 | 110100 | 975 |
| 480 | 20231214 | 103600 | 21462175600 | 110200 | 110200 | 110200 | 110000 | 427 |
| 481 | 20231214 | 103500 | 21415137000 | 110200 | 110100 | 110200 | 110100 | 484 |
| 482 | 20231214 | 103400 | 21361834600 | 110100 | 110100 | 110100 | 110000 | 194 |
| 483 | 20231214 | 103300 | 21340476400 | 110100 | 110100 | 110100 | 110000 | 336 |
| 484 | 20231214 | 103200 | 21303484300 | 110100 | 110000 | 110200 | 110000 | 622 |
| 485 | 20231214 | 103100 | 21235053300 | 110000 | 110000 | 110000 | 109900 | 582 |
| 486 | 20231214 | 103000 | 21171041700 | 109900 | 109700 | 110000 | 109700 | 2093 |
| 487 | 20231214 | 102900 | 20941161500 | 109700 | 109700 | 109800 | 109600 | 762 |
| 488 | 20231214 | 102800 | 20857571300 | 109700 | 109700 | 109700 | 109600 | 721 |
| 489 | 20231214 | 102700 | 20778481500 | 109700 | 109800 | 109800 | 109700 | 915 |
| 490 | 20231214 | 102600 | 20678092300 | 109800 | 109800 | 109800 | 109700 | 292 |
| 491 | 20231214 | 102500 | 20646042100 | 109800 | 109900 | 109900 | 109600 | 5531 |
| 492 | 20231214 | 102400 | 20039440400 | 109900 | 109900 | 109900 | 109800 | 640 |
| 493 | 20231214 | 102300 | 19969153900 | 109900 | 109800 | 109900 | 109800 | 992 |
| 494 | 20231214 | 102200 | 19860206800 | 109900 | 110000 | 110000 | 109800 | 700 |
| 495 | 20231214 | 102100 | 19783283900 | 109900 | 109900 | 109900 | 109800 | 1023 |
| 496 | 20231214 | 102000 | 19670933300 | 109900 | 110000 | 110000 | 109900 | 633 |
| 497 | 20231214 | 101900 | 19601359600 | 109900 | 110000 | 110000 | 109900 | 1391 |
| 498 | 20231214 | 101800 | 19448461300 | 110000 | 110000 | 110000 | 109900 | 551 |
| 499 | 20231214 | 101700 | 19387851600 | 110000 | 110100 | 110100 | 110000 | 849 |
| 500 | 20231214 | 101600 | 19294449100 | 110100 | 110100 | 110100 | 110000 | 626 |
| 501 | 20231214 | 101500 | 19225580900 | 110100 | 110100 | 110200 | 110000 | 631 |
| 502 | 20231214 | 101400 | 19156110900 | 110000 | 110100 | 110100 | 110000 | 557 |
| 503 | 20231214 | 101300 | 19094810200 | 109900 | 110100 | 110100 | 109900 | 749 |
| 504 | 20231214 | 101200 | 19012439900 | 110100 | 110200 | 110200 | 109900 | 327 |
| 505 | 20231214 | 101100 | 18976432200 | 110200 | 110100 | 110300 | 109900 | 3244 |
| 506 | 20231214 | 101000 | 18619564300 | 110100 | 110100 | 110200 | 110000 | 1436 |
| 507 | 20231214 | 100900 | 18461540400 | 110100 | 110500 | 110500 | 110100 | 1245 |
| 508 | 20231214 | 100800 | 18324172000 | 110500 | 110500 | 110500 | 110400 | 303 |
| 509 | 20231214 | 100700 | 18290694600 | 110400 | 110500 | 110500 | 110400 | 152 |
| 510 | 20231214 | 100600 | 18273903500 | 110500 | 110500 | 110700 | 110300 | 1336 |
| 511 | 20231214 | 100500 | 18126203500 | 110500 | 110400 | 110600 | 110300 | 1178 |
| 512 | 20231214 | 100400 | 17996117900 | 110300 | 110200 | 110400 | 110100 | 505 |
| 513 | 20231214 | 100300 | 17940449400 | 110200 | 110300 | 110300 | 110100 | 1091 |
| 514 | 20231214 | 100200 | 17820192600 | 110200 | 110000 | 110300 | 110000 | 559 |
| 515 | 20231214 | 100100 | 17758597900 | 110200 | 110300 | 110300 | 109800 | 3508 |
| 516 | 20231214 | 100000 | 17372341900 | 110300 | 110100 | 110300 | 109900 | 3542 |
| 517 | 20231214 | 095900 | 16982490600 | 110100 | 110200 | 110300 | 110100 | 495 |
| 518 | 20231214 | 095800 | 16927934900 | 110200 | 110200 | 110300 | 110000 | 378 |
| 519 | 20231214 | 095700 | 16886281800 | 110100 | 110000 | 110300 | 109900 | 452 |
| 520 | 20231214 | 095600 | 16836523600 | 110000 | 110200 | 110300 | 109900 | 1238 |
| 521 | 20231214 | 095500 | 16700229200 | 110200 | 110500 | 110500 | 110200 | 755 |
| 522 | 20231214 | 095400 | 16616946400 | 110500 | 110500 | 110500 | 110200 | 930 |
| 523 | 20231214 | 095300 | 16514328600 | 110500 | 109700 | 110500 | 109700 | 4623 |
| 524 | 20231214 | 095200 | 16006352900 | 109700 | 110000 | 110100 | 109700 | 2626 |
| 525 | 20231214 | 095100 | 15717951900 | 110000 | 110200 | 110200 | 109900 | 2766 |
| 526 | 20231214 | 095000 | 15413680900 | 110200 | 110200 | 110300 | 110100 | 882 |
| 527 | 20231214 | 094900 | 15316501400 | 110200 | 110400 | 110500 | 110000 | 4130 |
| 528 | 20231214 | 094800 | 14861739900 | 110400 | 110600 | 110600 | 110300 | 1393 |
| 529 | 20231214 | 094700 | 14707827300 | 110600 | 110400 | 110700 | 110400 | 1135 |
| 530 | 20231214 | 094600 | 14582314100 | 110500 | 110600 | 110600 | 110300 | 596 |
| 531 | 20231214 | 094500 | 14516466100 | 110500 | 110600 | 110700 | 110200 | 483 |
| 532 | 20231214 | 094400 | 14463070600 | 110600 | 110700 | 110700 | 110200 | 2765 |
| 533 | 20231214 | 094300 | 14157846000 | 110700 | 110500 | 110700 | 110400 | 1561 |
| 534 | 20231214 | 094200 | 13985342000 | 110700 | 110700 | 110700 | 110500 | 958 |
| 535 | 20231214 | 094100 | 13879391200 | 110700 | 110700 | 110800 | 110600 | 665 |
| 536 | 20231214 | 094000 | 13805789800 | 110700 | 110500 | 110800 | 110500 | 1329 |
| 537 | 20231214 | 093900 | 13658725800 | 110600 | 110700 | 110800 | 110500 | 1154 |
| 538 | 20231214 | 093800 | 13531051300 | 110700 | 110800 | 110800 | 110400 | 5042 |
| 539 | 20231214 | 093700 | 12973452400 | 110800 | 110800 | 110800 | 110700 | 753 |
| 540 | 20231214 | 093600 | 12890071000 | 110700 | 110800 | 110900 | 110700 | 1432 |
| 541 | 20231214 | 093500 | 12731395900 | 110800 | 110800 | 110900 | 110700 | 865 |
| 542 | 20231214 | 093400 | 12635583200 | 110800 | 111000 | 111100 | 110700 | 2841 |
| 543 | 20231214 | 093300 | 12320607700 | 111100 | 111000 | 111100 | 110900 | 725 |
| 544 | 20231214 | 093200 | 12240095100 | 110900 | 110900 | 111100 | 110800 | 931 |
| 545 | 20231214 | 093100 | 12136840300 | 110900 | 111200 | 111200 | 110900 | 970 |
| 546 | 20231214 | 093000 | 12029169600 | 111100 | 110900 | 111300 | 110900 | 5864 |
| 547 | 20231214 | 092900 | 11377716900 | 110900 | 111000 | 111100 | 110900 | 1703 |
| 548 | 20231214 | 092800 | 11188673400 | 111000 | 110900 | 111100 | 110900 | 1445 |
| 549 | 20231214 | 092700 | 11028284300 | 111000 | 111000 | 111100 | 110900 | 2019 |
| 550 | 20231214 | 092600 | 10804232600 | 111100 | 111200 | 111200 | 111000 | 780 |
| 551 | 20231214 | 092500 | 10717619200 | 111000 | 111300 | 111400 | 111000 | 859 |
| 552 | 20231214 | 092400 | 10622083700 | 111300 | 111200 | 111400 | 111100 | 966 |
| 553 | 20231214 | 092300 | 10514594600 | 111100 | 111000 | 111100 | 110900 | 2628 |
| 554 | 20231214 | 092200 | 10222837800 | 111000 | 111200 | 111200 | 110900 | 2509 |
| 555 | 20231214 | 092100 | 9944238500 | 111200 | 111400 | 111500 | 111100 | 1833 |
| 556 | 20231214 | 092000 | 9740341800 | 111400 | 111500 | 111600 | 111300 | 1632 |
| 557 | 20231214 | 091900 | 9558429700 | 111500 | 111700 | 111700 | 111400 | 3983 |
| 558 | 20231214 | 091800 | 9114111800 | 111600 | 111800 | 111900 | 111600 | 1534 |
| 559 | 20231214 | 091700 | 8942725700 | 111900 | 111800 | 111900 | 111800 | 1870 |
| 560 | 20231214 | 091600 | 8733596300 | 111800 | 111900 | 111900 | 111800 | 1491 |
| 561 | 20231214 | 091500 | 8566870900 | 111900 | 111800 | 111900 | 111800 | 1132 |
| 562 | 20231214 | 091400 | 8440241900 | 111800 | 111700 | 112000 | 111700 | 2585 |
| 563 | 20231214 | 091300 | 8151122200 | 111700 | 111800 | 111800 | 111600 | 1749 |
| 564 | 20231214 | 091200 | 7955727800 | 111700 | 111900 | 112000 | 111700 | 1691 |
| 565 | 20231214 | 091100 | 7766633100 | 111900 | 112000 | 112200 | 111600 | 2515 |
| 566 | 20231214 | 091000 | 7485340500 | 112000 | 112300 | 112300 | 111900 | 3561 |
| 567 | 20231214 | 090900 | 7085885900 | 112300 | 112100 | 112300 | 112000 | 3711 |
| 568 | 20231214 | 090800 | 6669516000 | 112100 | 111900 | 112200 | 111800 | 4711 |
| 569 | 20231214 | 090700 | 6141908400 | 111900 | 111500 | 112000 | 111500 | 2755 |
| 570 | 20231214 | 090600 | 5834067700 | 111500 | 111900 | 111900 | 111500 | 3397 |
| 571 | 20231214 | 090500 | 5454656800 | 111900 | 111600 | 112100 | 111500 | 3564 |
| 572 | 20231214 | 090400 | 5055968000 | 111400 | 111900 | 111900 | 111200 | 6441 |
| 573 | 20231214 | 090300 | 4338362100 | 111900 | 112300 | 112300 | 111900 | 4120 |
| 574 | 20231214 | 090200 | 3876638900 | 112100 | 112100 | 112500 | 112000 | 9457 |
| 575 | 20231214 | 090100 | 2814790300 | 112100 | 112500 | 112600 | 111900 | 8884 |
| 576 | 20231214 | 090000 | 1816465700 | 112400 | 111400 | 113000 | 111400 | 16258 |