33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 183000 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 2242 |
| 3 | 20231204 | 182900 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 4 | 20231204 | 182800 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 5 | 20231204 | 182700 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 6 | 20231204 | 182600 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 7 | 20231204 | 182500 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 8 | 20231204 | 182400 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 9 | 20231204 | 182300 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 10 | 20231204 | 182200 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 11 | 20231204 | 182100 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 12 | 20231204 | 182000 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 13 | 20231204 | 181900 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 14 | 20231204 | 181800 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 15 | 20231204 | 181700 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 16 | 20231204 | 181600 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 17 | 20231204 | 181500 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 18 | 20231204 | 181400 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 19 | 20231204 | 181300 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 20 | 20231204 | 181200 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 21 | 20231204 | 181100 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 22 | 20231204 | 181000 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 23 | 20231204 | 180900 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 24 | 20231204 | 180800 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 25 | 20231204 | 180700 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 26 | 20231204 | 180600 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 27 | 20231204 | 180500 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 28 | 20231204 | 180400 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 29 | 20231204 | 180300 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 30 | 20231204 | 180200 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 31 | 20231204 | 180100 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 32 | 20231204 | 180000 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 2242 |
| 33 | 20231204 | 175900 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 34 | 20231204 | 175800 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 35 | 20231204 | 175700 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 36 | 20231204 | 175600 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 37 | 20231204 | 175500 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 38 | 20231204 | 175400 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 39 | 20231204 | 175300 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 40 | 20231204 | 175200 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 41 | 20231204 | 175100 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 42 | 20231204 | 175000 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 43 | 20231204 | 174900 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 44 | 20231204 | 174800 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 45 | 20231204 | 174700 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 46 | 20231204 | 174600 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 47 | 20231204 | 174500 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 48 | 20231204 | 174400 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 49 | 20231204 | 174300 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 50 | 20231204 | 174200 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 51 | 20231204 | 174100 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 52 | 20231204 | 174000 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 53 | 20231204 | 173900 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 54 | 20231204 | 173800 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 55 | 20231204 | 173700 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 56 | 20231204 | 173600 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 57 | 20231204 | 173500 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 58 | 20231204 | 173400 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 59 | 20231204 | 173300 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 60 | 20231204 | 173200 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 61 | 20231204 | 173100 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 62 | 20231204 | 173000 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 2242 |
| 63 | 20231204 | 172900 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 64 | 20231204 | 172800 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 65 | 20231204 | 172700 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 66 | 20231204 | 172600 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 67 | 20231204 | 172500 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 68 | 20231204 | 172400 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 69 | 20231204 | 172300 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 70 | 20231204 | 172200 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 71 | 20231204 | 172100 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 72 | 20231204 | 172000 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 73 | 20231204 | 171900 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 74 | 20231204 | 171800 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 75 | 20231204 | 171700 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 76 | 20231204 | 171600 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 77 | 20231204 | 171500 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 78 | 20231204 | 171400 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 79 | 20231204 | 171300 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 80 | 20231204 | 171200 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 81 | 20231204 | 171100 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 82 | 20231204 | 171000 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 83 | 20231204 | 170900 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 84 | 20231204 | 170800 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 85 | 20231204 | 170700 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 86 | 20231204 | 170600 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 87 | 20231204 | 170500 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 88 | 20231204 | 170400 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 89 | 20231204 | 170300 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 90 | 20231204 | 170200 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 91 | 20231204 | 170100 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 92 | 20231204 | 170000 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 2242 |
| 93 | 20231204 | 165900 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 94 | 20231204 | 165800 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 95 | 20231204 | 165700 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 96 | 20231204 | 165600 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 97 | 20231204 | 165500 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 98 | 20231204 | 165400 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 99 | 20231204 | 165300 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 100 | 20231204 | 165200 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 101 | 20231204 | 165100 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 102 | 20231204 | 165000 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 103 | 20231204 | 164900 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 104 | 20231204 | 164800 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 105 | 20231204 | 164700 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 106 | 20231204 | 164600 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 107 | 20231204 | 164500 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 108 | 20231204 | 164400 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 109 | 20231204 | 164300 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 110 | 20231204 | 164200 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 111 | 20231204 | 164100 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 112 | 20231204 | 164000 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 113 | 20231204 | 163900 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 114 | 20231204 | 163800 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 115 | 20231204 | 163700 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 116 | 20231204 | 163600 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 117 | 20231204 | 163500 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 118 | 20231204 | 163400 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 119 | 20231204 | 163300 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 120 | 20231204 | 163200 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 121 | 20231204 | 163100 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 122 | 20231204 | 163000 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 2242 |
| 123 | 20231204 | 162900 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 124 | 20231204 | 162800 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 125 | 20231204 | 162700 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 126 | 20231204 | 162600 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 127 | 20231204 | 162500 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 128 | 20231204 | 162400 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 129 | 20231204 | 162300 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 130 | 20231204 | 162200 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 131 | 20231204 | 162100 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 132 | 20231204 | 162000 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 133 | 20231204 | 161900 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 134 | 20231204 | 161800 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 135 | 20231204 | 161700 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 136 | 20231204 | 161600 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 137 | 20231204 | 161500 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 138 | 20231204 | 161400 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 139 | 20231204 | 161300 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 140 | 20231204 | 161200 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 141 | 20231204 | 161100 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 142 | 20231204 | 161000 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 143 | 20231204 | 160900 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 144 | 20231204 | 160800 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 145 | 20231204 | 160700 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 146 | 20231204 | 160600 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 147 | 20231204 | 160500 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 148 | 20231204 | 160400 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 149 | 20231204 | 160300 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 150 | 20231204 | 160200 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 151 | 20231204 | 160100 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 152 | 20231204 | 160000 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 2242 |
| 153 | 20231204 | 155900 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 154 | 20231204 | 155800 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 155 | 20231204 | 155700 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 156 | 20231204 | 155600 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 157 | 20231204 | 155500 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 158 | 20231204 | 155400 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 159 | 20231204 | 155300 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 160 | 20231204 | 155200 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 161 | 20231204 | 155100 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 162 | 20231204 | 155000 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 163 | 20231204 | 154900 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 164 | 20231204 | 154800 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 165 | 20231204 | 154700 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 166 | 20231204 | 154600 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 167 | 20231204 | 154500 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 168 | 20231204 | 154400 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 169 | 20231204 | 154300 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 170 | 20231204 | 154200 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 171 | 20231204 | 154100 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 172 | 20231204 | 154000 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 173 | 20231204 | 153900 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 174 | 20231204 | 153800 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 175 | 20231204 | 153700 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 176 | 20231204 | 153600 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 177 | 20231204 | 153500 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 178 | 20231204 | 153400 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 179 | 20231204 | 153300 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 180 | 20231204 | 153200 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 181 | 20231204 | 153100 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 0 |
| 182 | 20231204 | 153000 | 19835852000 | 112800 | 112800 | 112800 | 112800 | 4484 |
| 183 | 20231204 | 152900 | 19582954400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 184 | 20231204 | 152800 | 19582954400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 185 | 20231204 | 152700 | 19582954400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 186 | 20231204 | 152600 | 19582954400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 187 | 20231204 | 152500 | 19582954400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 188 | 20231204 | 152400 | 19582954400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 189 | 20231204 | 152300 | 19582954400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 190 | 20231204 | 152200 | 19582954400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 191 | 20231204 | 152100 | 19582954400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 192 | 20231204 | 152000 | 19582954400 | 113400 | 113400 | 113400 | 113400 | 0 |
| 193 | 20231204 | 151900 | 19582954400 | 113400 | 113100 | 113400 | 113000 | 102 |
| 194 | 20231204 | 151800 | 19571414400 | 113100 | 113400 | 113500 | 113100 | 283 |
| 195 | 20231204 | 151700 | 19539329400 | 113400 | 113200 | 113500 | 113200 | 265 |
| 196 | 20231204 | 151600 | 19509299800 | 113300 | 113200 | 113500 | 113200 | 296 |
| 197 | 20231204 | 151500 | 19475730200 | 113300 | 113400 | 113500 | 113300 | 205 |
| 198 | 20231204 | 151400 | 19452491100 | 113500 | 113100 | 113500 | 113000 | 204 |
| 199 | 20231204 | 151300 | 19429392700 | 113100 | 113300 | 113300 | 113000 | 232 |
| 200 | 20231204 | 151200 | 19403131100 | 113300 | 113300 | 113500 | 113100 | 309 |
| 201 | 20231204 | 151100 | 19368150000 | 113500 | 113100 | 113500 | 113000 | 195 |
| 202 | 20231204 | 151000 | 19346073600 | 113100 | 113000 | 113200 | 113000 | 163 |
| 203 | 20231204 | 150900 | 19327644500 | 113000 | 112900 | 113100 | 112800 | 330 |
| 204 | 20231204 | 150800 | 19290381400 | 112900 | 112900 | 113000 | 112800 | 170 |
| 205 | 20231204 | 150700 | 19271197200 | 112900 | 112900 | 113000 | 112600 | 420 |
| 206 | 20231204 | 150600 | 19223822300 | 112800 | 112800 | 113300 | 112700 | 325 |
| 207 | 20231204 | 150500 | 19187146600 | 112700 | 113200 | 113300 | 112700 | 276 |
| 208 | 20231204 | 150400 | 19155952100 | 113100 | 112500 | 113100 | 112500 | 314 |
| 209 | 20231204 | 150300 | 19120526600 | 112500 | 113100 | 113100 | 112500 | 373 |
| 210 | 20231204 | 150200 | 19078431400 | 113400 | 112800 | 113400 | 112500 | 353 |
| 211 | 20231204 | 150100 | 19038623700 | 112700 | 113000 | 113500 | 112700 | 522 |
| 212 | 20231204 | 150000 | 18979622300 | 113000 | 113200 | 113300 | 112900 | 295 |
| 213 | 20231204 | 145900 | 18946254400 | 113100 | 113400 | 113400 | 112700 | 585 |
| 214 | 20231204 | 145800 | 18880020600 | 113300 | 113600 | 113600 | 113200 | 395 |
| 215 | 20231204 | 145700 | 18835251100 | 113600 | 113800 | 113800 | 113500 | 257 |
| 216 | 20231204 | 145600 | 18806056800 | 113800 | 113800 | 113900 | 113500 | 551 |
| 217 | 20231204 | 145500 | 18743428600 | 113700 | 113900 | 113900 | 113700 | 187 |
| 218 | 20231204 | 145400 | 18722152500 | 113800 | 114100 | 114100 | 113700 | 1067 |
| 219 | 20231204 | 145300 | 18600659600 | 114000 | 114200 | 114200 | 114000 | 204 |
| 220 | 20231204 | 145200 | 18577380400 | 114100 | 114200 | 114200 | 114000 | 526 |
| 221 | 20231204 | 145100 | 18517370200 | 114200 | 114100 | 114200 | 114100 | 248 |
| 222 | 20231204 | 145000 | 18489055400 | 114100 | 114200 | 114200 | 114000 | 315 |
| 223 | 20231204 | 144900 | 18453105000 | 114200 | 114100 | 114200 | 114000 | 303 |
| 224 | 20231204 | 144800 | 18418517600 | 114200 | 114200 | 114300 | 114100 | 213 |
| 225 | 20231204 | 144700 | 18394183900 | 114100 | 114200 | 114300 | 114100 | 548 |
| 226 | 20231204 | 144600 | 18331618700 | 114200 | 113800 | 114200 | 113800 | 2392 |
| 227 | 20231204 | 144500 | 18058882700 | 113700 | 113700 | 113800 | 113600 | 447 |
| 228 | 20231204 | 144400 | 18008031500 | 113800 | 113700 | 113800 | 113700 | 246 |
| 229 | 20231204 | 144300 | 17980049300 | 113700 | 113600 | 113800 | 113400 | 386 |
| 230 | 20231204 | 144200 | 17936196300 | 113500 | 113700 | 113700 | 113200 | 251 |
| 231 | 20231204 | 144100 | 17907707400 | 113700 | 113700 | 113700 | 113300 | 200 |
| 232 | 20231204 | 144000 | 17884987400 | 113700 | 113500 | 113700 | 113400 | 332 |
| 233 | 20231204 | 143900 | 17847285200 | 113400 | 113500 | 113600 | 113400 | 273 |
| 234 | 20231204 | 143800 | 17816297400 | 113500 | 113500 | 113700 | 113400 | 227 |
| 235 | 20231204 | 143700 | 17790527400 | 113400 | 113100 | 113500 | 113000 | 431 |
| 236 | 20231204 | 143600 | 17741653400 | 113200 | 113400 | 113400 | 113200 | 301 |
| 237 | 20231204 | 143500 | 17707535900 | 113400 | 113300 | 113400 | 113200 | 221 |
| 238 | 20231204 | 143400 | 17682499300 | 113300 | 113300 | 113400 | 113100 | 311 |
| 239 | 20231204 | 143300 | 17647275700 | 113300 | 113400 | 113400 | 113200 | 327 |
| 240 | 20231204 | 143200 | 17610237300 | 113400 | 113300 | 113400 | 113100 | 257 |
| 241 | 20231204 | 143100 | 17581141000 | 113200 | 113500 | 113500 | 113100 | 232 |
| 242 | 20231204 | 143000 | 17554856900 | 113500 | 113200 | 113500 | 113100 | 314 |
| 243 | 20231204 | 142900 | 17519268600 | 113200 | 113200 | 113300 | 113100 | 283 |
| 244 | 20231204 | 142800 | 17487221500 | 113300 | 113300 | 113400 | 113200 | 518 |
| 245 | 20231204 | 142700 | 17428573400 | 113200 | 113100 | 113600 | 113100 | 428 |
| 246 | 20231204 | 142600 | 17380053300 | 113200 | 113500 | 113500 | 113200 | 356 |
| 247 | 20231204 | 142500 | 17339730300 | 113600 | 113500 | 113600 | 113400 | 301 |
| 248 | 20231204 | 142400 | 17305571200 | 113400 | 113400 | 113500 | 113400 | 320 |
| 249 | 20231204 | 142300 | 17269267000 | 113400 | 113400 | 113600 | 113200 | 220 |
| 250 | 20231204 | 142200 | 17244316300 | 113500 | 113500 | 113600 | 113400 | 233 |
| 251 | 20231204 | 142100 | 17217878800 | 113400 | 113300 | 113400 | 113200 | 284 |
| 252 | 20231204 | 142000 | 17185709400 | 113300 | 113500 | 113600 | 113200 | 364 |
| 253 | 20231204 | 141900 | 17144415100 | 113500 | 113300 | 113500 | 113200 | 446 |
| 254 | 20231204 | 141800 | 17093849300 | 113200 | 113200 | 113300 | 113100 | 237 |
| 255 | 20231204 | 141700 | 17067018900 | 113200 | 113200 | 113400 | 113200 | 298 |
| 256 | 20231204 | 141600 | 17033275600 | 113200 | 113100 | 113200 | 112900 | 360 |
| 257 | 20231204 | 141500 | 16992574300 | 113200 | 113200 | 113300 | 113100 | 248 |
| 258 | 20231204 | 141400 | 16964498700 | 113100 | 113300 | 113300 | 113000 | 380 |
| 259 | 20231204 | 141300 | 16921480000 | 113300 | 113100 | 113300 | 113000 | 183 |
| 260 | 20231204 | 141200 | 16900768700 | 113000 | 113000 | 113200 | 112900 | 269 |
| 261 | 20231204 | 141100 | 16870354500 | 113100 | 112900 | 113100 | 112800 | 403 |
| 262 | 20231204 | 141000 | 16824834800 | 112800 | 112500 | 112900 | 112500 | 449 |
| 263 | 20231204 | 140900 | 16774219100 | 112600 | 112800 | 112800 | 112500 | 273 |
| 264 | 20231204 | 140800 | 16743474400 | 112900 | 113000 | 113000 | 112700 | 301 |
| 265 | 20231204 | 140700 | 16709512300 | 113000 | 111900 | 113000 | 111900 | 4906 |
| 266 | 20231204 | 140600 | 16159017900 | 112000 | 111900 | 112000 | 111800 | 1237 |
| 267 | 20231204 | 140500 | 16020520900 | 111800 | 111900 | 112000 | 111800 | 351 |
| 268 | 20231204 | 140400 | 15981228500 | 111800 | 111900 | 112000 | 111800 | 221 |
| 269 | 20231204 | 140300 | 15956500600 | 112000 | 111900 | 112000 | 111800 | 258 |
| 270 | 20231204 | 140200 | 15927626100 | 111900 | 111900 | 112000 | 111900 | 286 |
| 271 | 20231204 | 140100 | 15895615800 | 111800 | 111900 | 112100 | 111800 | 136 |
| 272 | 20231204 | 140000 | 15880391300 | 111900 | 111800 | 112000 | 111700 | 722 |
| 273 | 20231204 | 135900 | 15799633600 | 111800 | 111800 | 111900 | 111700 | 276 |
| 274 | 20231204 | 135800 | 15768791400 | 111900 | 111900 | 112300 | 111800 | 306 |
| 275 | 20231204 | 135700 | 15734519500 | 111900 | 111800 | 111900 | 111700 | 847 |
| 276 | 20231204 | 135600 | 15639833500 | 111800 | 111800 | 112000 | 111800 | 443 |
| 277 | 20231204 | 135500 | 15590269400 | 111700 | 111900 | 112000 | 111700 | 424 |
| 278 | 20231204 | 135400 | 15542839900 | 112000 | 112000 | 112500 | 111700 | 910 |
| 279 | 20231204 | 135300 | 15441014800 | 111700 | 111900 | 111900 | 111600 | 970 |
| 280 | 20231204 | 135200 | 15332588800 | 111800 | 111800 | 111900 | 111800 | 238 |
| 281 | 20231204 | 135100 | 15305978800 | 111900 | 111700 | 111900 | 111700 | 261 |
| 282 | 20231204 | 135000 | 15276803500 | 111700 | 111800 | 111900 | 111600 | 349 |
| 283 | 20231204 | 134900 | 15237787900 | 111700 | 111800 | 111900 | 111700 | 252 |
| 284 | 20231204 | 134800 | 15209616500 | 111800 | 111800 | 111900 | 111700 | 328 |
| 285 | 20231204 | 134700 | 15172939500 | 111800 | 112000 | 112000 | 111700 | 361 |
| 286 | 20231204 | 134600 | 15132583900 | 112000 | 112300 | 112300 | 111900 | 379 |
| 287 | 20231204 | 134500 | 15090091500 | 112200 | 112000 | 112400 | 112000 | 152 |
| 288 | 20231204 | 134400 | 15073042800 | 112000 | 112100 | 112200 | 111800 | 315 |
| 289 | 20231204 | 134300 | 15037766400 | 112200 | 111900 | 112200 | 111900 | 786 |
| 290 | 20231204 | 134200 | 14949695000 | 111900 | 112000 | 112000 | 111900 | 314 |
| 291 | 20231204 | 134100 | 14914545600 | 111900 | 112200 | 112200 | 111900 | 651 |
| 292 | 20231204 | 134000 | 14841623300 | 112200 | 112100 | 112200 | 112100 | 170 |
| 293 | 20231204 | 133900 | 14822560600 | 112000 | 112100 | 112200 | 111900 | 168 |
| 294 | 20231204 | 133800 | 14803739300 | 112000 | 112200 | 112300 | 111900 | 452 |
| 295 | 20231204 | 133700 | 14753047500 | 112200 | 112300 | 112300 | 112000 | 1155 |
| 296 | 20231204 | 133600 | 14623650700 | 112500 | 112200 | 112500 | 112000 | 1371 |
| 297 | 20231204 | 133500 | 14469929400 | 112200 | 112300 | 112400 | 112200 | 248 |
| 298 | 20231204 | 133400 | 14442079100 | 112200 | 112300 | 112300 | 112100 | 221 |
| 299 | 20231204 | 133300 | 14417279000 | 112200 | 112400 | 112400 | 112200 | 210 |
| 300 | 20231204 | 133200 | 14393702300 | 112300 | 112200 | 112400 | 112200 | 158 |
| 301 | 20231204 | 133100 | 14375955800 | 112100 | 112300 | 112300 | 112100 | 465 |
| 302 | 20231204 | 133000 | 14323794500 | 112400 | 112300 | 112400 | 112300 | 212 |
| 303 | 20231204 | 132900 | 14299979300 | 112300 | 112400 | 112400 | 112200 | 120 |
| 304 | 20231204 | 132800 | 14286508300 | 112400 | 112400 | 112500 | 112200 | 298 |
| 305 | 20231204 | 132700 | 14253011600 | 112400 | 112200 | 112500 | 112100 | 302 |
| 306 | 20231204 | 132600 | 14219101900 | 112300 | 112200 | 112300 | 112000 | 296 |
| 307 | 20231204 | 132500 | 14185917300 | 112200 | 112200 | 112300 | 112100 | 144 |
| 308 | 20231204 | 132400 | 14169757600 | 112200 | 112200 | 112300 | 112000 | 244 |
| 309 | 20231204 | 132300 | 14142381500 | 112300 | 112100 | 112300 | 112100 | 363 |
| 310 | 20231204 | 132200 | 14101662800 | 112100 | 112200 | 112200 | 112100 | 175 |
| 311 | 20231204 | 132100 | 14082036100 | 112300 | 112300 | 112400 | 112100 | 341 |
| 312 | 20231204 | 132000 | 14043748100 | 112300 | 112400 | 112400 | 112300 | 210 |
| 313 | 20231204 | 131900 | 14020158500 | 112300 | 112400 | 112500 | 112200 | 292 |
| 314 | 20231204 | 131800 | 13987357600 | 112300 | 112200 | 112400 | 112200 | 235 |
| 315 | 20231204 | 131700 | 13960960400 | 112300 | 112300 | 112400 | 112200 | 170 |
| 316 | 20231204 | 131600 | 13941865100 | 112300 | 112300 | 112500 | 112300 | 240 |
| 317 | 20231204 | 131500 | 13914894800 | 112300 | 112400 | 112500 | 112200 | 162 |
| 318 | 20231204 | 131400 | 13896690700 | 112400 | 112300 | 112400 | 112300 | 310 |
| 319 | 20231204 | 131300 | 13861864100 | 112400 | 112400 | 112500 | 112300 | 232 |
| 320 | 20231204 | 131200 | 13835789300 | 112300 | 112300 | 112300 | 112200 | 326 |
| 321 | 20231204 | 131100 | 13799185400 | 112200 | 112200 | 112300 | 112100 | 186 |
| 322 | 20231204 | 131000 | 13778317000 | 112100 | 112200 | 112300 | 112100 | 272 |
| 323 | 20231204 | 130900 | 13747809100 | 112300 | 112000 | 112400 | 112000 | 346 |
| 324 | 20231204 | 130800 | 13708991300 | 112000 | 112100 | 112200 | 112000 | 376 |
| 325 | 20231204 | 130700 | 13666848700 | 112100 | 112100 | 112200 | 112000 | 175 |
| 326 | 20231204 | 130600 | 13647230400 | 112200 | 112100 | 112200 | 111900 | 222 |
| 327 | 20231204 | 130500 | 13622355600 | 112000 | 112000 | 112100 | 111800 | 291 |
| 328 | 20231204 | 130400 | 13589780100 | 112000 | 112100 | 112100 | 111900 | 184 |
| 329 | 20231204 | 130300 | 13569172000 | 112000 | 112100 | 112200 | 112000 | 189 |
| 330 | 20231204 | 130200 | 13547996500 | 112100 | 112200 | 112200 | 111800 | 314 |
| 331 | 20231204 | 130100 | 13512793700 | 112200 | 111800 | 112300 | 111800 | 228 |
| 332 | 20231204 | 130000 | 13487225900 | 111900 | 112100 | 112200 | 111800 | 424 |
| 333 | 20231204 | 125900 | 13439768200 | 112100 | 112200 | 112300 | 112100 | 523 |
| 334 | 20231204 | 125800 | 13381066700 | 112100 | 112100 | 112200 | 112000 | 298 |
| 335 | 20231204 | 125700 | 13347663900 | 112100 | 112000 | 112200 | 111900 | 265 |
| 336 | 20231204 | 125600 | 13317982100 | 112000 | 112000 | 112200 | 111900 | 297 |
| 337 | 20231204 | 125500 | 13284708400 | 112000 | 112100 | 112100 | 111800 | 186 |
| 338 | 20231204 | 125400 | 13263876400 | 112100 | 111800 | 112200 | 111800 | 276 |
| 339 | 20231204 | 125300 | 13232973900 | 111700 | 112100 | 112100 | 111700 | 501 |
| 340 | 20231204 | 125200 | 13176938200 | 112000 | 112000 | 112100 | 112000 | 347 |
| 341 | 20231204 | 125100 | 13138056000 | 112000 | 112100 | 112100 | 111800 | 308 |
| 342 | 20231204 | 125000 | 13103560300 | 112000 | 111900 | 112100 | 111700 | 228 |
| 343 | 20231204 | 124900 | 13078041700 | 112000 | 112000 | 112100 | 111800 | 377 |
| 344 | 20231204 | 124800 | 13035844100 | 111800 | 111900 | 112100 | 111800 | 234 |
| 345 | 20231204 | 124700 | 13009650200 | 111900 | 112200 | 112200 | 111800 | 285 |
| 346 | 20231204 | 124600 | 12977718700 | 112000 | 112200 | 112200 | 111900 | 455 |
| 347 | 20231204 | 124500 | 12926727200 | 112000 | 112200 | 112200 | 111800 | 525 |
| 348 | 20231204 | 124400 | 12867984500 | 112100 | 112000 | 112200 | 111700 | 293 |
| 349 | 20231204 | 124300 | 12835153700 | 111700 | 112200 | 112300 | 111700 | 654 |
| 350 | 20231204 | 124200 | 12761896500 | 112300 | 112200 | 112400 | 112100 | 324 |
| 351 | 20231204 | 124100 | 12725556700 | 112200 | 112300 | 112400 | 112100 | 199 |
| 352 | 20231204 | 124000 | 12703210600 | 112300 | 112400 | 112400 | 112100 | 219 |
| 353 | 20231204 | 123900 | 12678628200 | 112300 | 112200 | 112400 | 112200 | 290 |
| 354 | 20231204 | 123800 | 12646049800 | 112500 | 112200 | 112500 | 112200 | 358 |
| 355 | 20231204 | 123700 | 12605869900 | 112200 | 112300 | 112400 | 112200 | 288 |
| 356 | 20231204 | 123600 | 12573524000 | 112300 | 112500 | 112500 | 112300 | 241 |
| 357 | 20231204 | 123500 | 12546428800 | 112400 | 112400 | 112500 | 112300 | 364 |
| 358 | 20231204 | 123400 | 12505516500 | 112300 | 112400 | 112500 | 112300 | 270 |
| 359 | 20231204 | 123300 | 12475161800 | 112400 | 112500 | 112500 | 112400 | 163 |
| 360 | 20231204 | 123200 | 12456831200 | 112500 | 112500 | 112500 | 112400 | 455 |
| 361 | 20231204 | 123100 | 12405668600 | 112400 | 112500 | 112500 | 112400 | 130 |
| 362 | 20231204 | 123000 | 12391049900 | 112500 | 112300 | 112600 | 112300 | 452 |
| 363 | 20231204 | 122900 | 12340200500 | 112300 | 112200 | 112500 | 112200 | 301 |
| 364 | 20231204 | 122800 | 12306391000 | 112300 | 112400 | 112400 | 112200 | 174 |
| 365 | 20231204 | 122700 | 12286848500 | 112400 | 112400 | 112600 | 112300 | 249 |
| 366 | 20231204 | 122600 | 12258854200 | 112400 | 112400 | 112600 | 112300 | 204 |
| 367 | 20231204 | 122500 | 12235920500 | 112400 | 112600 | 112600 | 112400 | 425 |
| 368 | 20231204 | 122400 | 12188116700 | 112500 | 112500 | 112600 | 112400 | 294 |
| 369 | 20231204 | 122300 | 12155051200 | 112500 | 112500 | 112700 | 112400 | 227 |
| 370 | 20231204 | 122200 | 12129505200 | 112500 | 112700 | 112700 | 112400 | 318 |
| 371 | 20231204 | 122100 | 12093704400 | 112600 | 112600 | 112700 | 112500 | 208 |
| 372 | 20231204 | 122000 | 12070282600 | 112600 | 112500 | 112700 | 112400 | 201 |
| 373 | 20231204 | 121900 | 12047654800 | 112500 | 112500 | 112700 | 112500 | 337 |
| 374 | 20231204 | 121800 | 12009717900 | 112600 | 112700 | 112700 | 112500 | 175 |
| 375 | 20231204 | 121700 | 11990011700 | 112600 | 112500 | 112700 | 112500 | 237 |
| 376 | 20231204 | 121600 | 11963329200 | 112600 | 112700 | 112700 | 112500 | 217 |
| 377 | 20231204 | 121500 | 11938903400 | 112700 | 112700 | 112700 | 112500 | 259 |
| 378 | 20231204 | 121400 | 11909745400 | 112600 | 112700 | 112800 | 112500 | 298 |
| 379 | 20231204 | 121300 | 11876182700 | 112700 | 112700 | 112700 | 112400 | 389 |
| 380 | 20231204 | 121200 | 11832405300 | 112700 | 112600 | 112800 | 112500 | 345 |
| 381 | 20231204 | 121100 | 11793548700 | 112500 | 112600 | 112700 | 112500 | 181 |
| 382 | 20231204 | 121000 | 11773167100 | 112800 | 112800 | 112800 | 112600 | 550 |
| 383 | 20231204 | 120900 | 11711193100 | 112800 | 112900 | 113000 | 112700 | 189 |
| 384 | 20231204 | 120800 | 11689870400 | 113000 | 113100 | 113100 | 112900 | 276 |
| 385 | 20231204 | 120700 | 11658692300 | 112900 | 113200 | 113300 | 112900 | 1013 |
| 386 | 20231204 | 120600 | 11544108500 | 113200 | 113300 | 113400 | 113200 | 199 |
| 387 | 20231204 | 120500 | 11521566600 | 113200 | 113300 | 113300 | 113200 | 313 |
| 388 | 20231204 | 120400 | 11486119600 | 113200 | 113300 | 113400 | 113200 | 178 |
| 389 | 20231204 | 120300 | 11465953200 | 113300 | 113400 | 113400 | 113200 | 254 |
| 390 | 20231204 | 120200 | 11437176000 | 113400 | 113200 | 113400 | 113200 | 205 |
| 391 | 20231204 | 120100 | 11413945300 | 113300 | 113700 | 113700 | 113300 | 175 |
| 392 | 20231204 | 120000 | 11394106800 | 113700 | 113500 | 113700 | 113500 | 226 |
| 393 | 20231204 | 115900 | 11368433800 | 113500 | 113600 | 113600 | 113400 | 202 |
| 394 | 20231204 | 115800 | 11345519500 | 113300 | 113700 | 113800 | 113300 | 230 |
| 395 | 20231204 | 115700 | 11319386200 | 113700 | 113400 | 113800 | 113200 | 530 |
| 396 | 20231204 | 115600 | 11259151600 | 113400 | 113700 | 113700 | 113300 | 239 |
| 397 | 20231204 | 115500 | 11232032500 | 113700 | 113500 | 113800 | 113500 | 160 |
| 398 | 20231204 | 115400 | 11213850400 | 113500 | 113400 | 113900 | 113200 | 387 |
| 399 | 20231204 | 115300 | 11169850700 | 113400 | 113500 | 113500 | 113400 | 259 |
| 400 | 20231204 | 115200 | 11140463900 | 113500 | 113600 | 113800 | 113500 | 192 |
| 401 | 20231204 | 115100 | 11118634200 | 113600 | 113400 | 113800 | 113400 | 392 |
| 402 | 20231204 | 115000 | 11074079600 | 113400 | 113500 | 113600 | 113400 | 295 |
| 403 | 20231204 | 114900 | 11040594300 | 113500 | 113500 | 113600 | 113500 | 171 |
| 404 | 20231204 | 114800 | 11021175100 | 113500 | 113600 | 113600 | 113500 | 156 |
| 405 | 20231204 | 114700 | 11003467900 | 113600 | 113500 | 113800 | 113400 | 365 |
| 406 | 20231204 | 114600 | 10961996000 | 113400 | 113400 | 113400 | 113200 | 288 |
| 407 | 20231204 | 114500 | 10929358800 | 113400 | 113300 | 113500 | 113200 | 377 |
| 408 | 20231204 | 114400 | 10886636300 | 113400 | 113600 | 113800 | 113400 | 406 |
| 409 | 20231204 | 114300 | 10840485100 | 113500 | 113400 | 113700 | 113200 | 418 |
| 410 | 20231204 | 114200 | 10793060900 | 113400 | 113600 | 113600 | 113400 | 168 |
| 411 | 20231204 | 114100 | 10773999900 | 113500 | 113500 | 113700 | 113400 | 408 |
| 412 | 20231204 | 114000 | 10727653800 | 113400 | 113400 | 113500 | 113400 | 160 |
| 413 | 20231204 | 113900 | 10709502300 | 113400 | 113300 | 113400 | 113200 | 228 |
| 414 | 20231204 | 113800 | 10683676700 | 113300 | 113300 | 113700 | 113200 | 479 |
| 415 | 20231204 | 113700 | 10629321700 | 113300 | 113400 | 113500 | 113200 | 191 |
| 416 | 20231204 | 113600 | 10607672100 | 113400 | 113400 | 113500 | 113300 | 298 |
| 417 | 20231204 | 113500 | 10573866200 | 113500 | 113600 | 113800 | 113500 | 444 |
| 418 | 20231204 | 113400 | 10523376100 | 113600 | 113700 | 113800 | 113500 | 208 |
| 419 | 20231204 | 113300 | 10499736800 | 113700 | 113500 | 113900 | 113500 | 244 |
| 420 | 20231204 | 113200 | 10471993700 | 113400 | 113600 | 113900 | 113400 | 389 |
| 421 | 20231204 | 113100 | 10427763300 | 113500 | 113400 | 113600 | 113400 | 232 |
| 422 | 20231204 | 113000 | 10401445000 | 113400 | 113400 | 113800 | 113400 | 331 |
| 423 | 20231204 | 112900 | 10363836300 | 113400 | 113600 | 113900 | 113400 | 361 |
| 424 | 20231204 | 112800 | 10322805700 | 113500 | 113500 | 113700 | 113400 | 282 |
| 425 | 20231204 | 112700 | 10290787900 | 113500 | 113700 | 113900 | 113400 | 187 |
| 426 | 20231204 | 112600 | 10269554600 | 113800 | 113300 | 113900 | 113300 | 484 |
| 427 | 20231204 | 112500 | 10214560300 | 113400 | 113600 | 113900 | 113400 | 234 |
| 428 | 20231204 | 112400 | 10187986400 | 113500 | 113600 | 113600 | 113300 | 352 |
| 429 | 20231204 | 112300 | 10148069200 | 113500 | 113200 | 113900 | 113100 | 463 |
| 430 | 20231204 | 112200 | 10095516300 | 113100 | 113200 | 113200 | 113100 | 215 |
| 431 | 20231204 | 112100 | 10071180500 | 113100 | 113300 | 113300 | 112800 | 184 |
| 432 | 20231204 | 112000 | 10050365500 | 113200 | 113100 | 113800 | 112900 | 603 |
| 433 | 20231204 | 111900 | 9982044000 | 113100 | 113000 | 113200 | 113000 | 308 |
| 434 | 20231204 | 111800 | 9947184400 | 113100 | 113400 | 113500 | 113000 | 356 |
| 435 | 20231204 | 111700 | 9906861500 | 113300 | 113300 | 114000 | 113200 | 444 |
| 436 | 20231204 | 111600 | 9856402400 | 113300 | 113200 | 113300 | 113000 | 278 |
| 437 | 20231204 | 111500 | 9824932300 | 113200 | 113500 | 113600 | 113100 | 184 |
| 438 | 20231204 | 111400 | 9804084200 | 113500 | 113100 | 113900 | 113100 | 529 |
| 439 | 20231204 | 111300 | 9744014000 | 113100 | 113100 | 113200 | 113000 | 335 |
| 440 | 20231204 | 111200 | 9706126700 | 113200 | 113100 | 113300 | 113100 | 127 |
| 441 | 20231204 | 111100 | 9691753600 | 113100 | 113300 | 113600 | 113100 | 281 |
| 442 | 20231204 | 111000 | 9659891100 | 113300 | 113200 | 113900 | 113100 | 402 |
| 443 | 20231204 | 110900 | 9614267300 | 113100 | 113400 | 113400 | 113100 | 219 |
| 444 | 20231204 | 110800 | 9589481300 | 113300 | 113400 | 113400 | 113200 | 233 |
| 445 | 20231204 | 110700 | 9563083900 | 113400 | 113000 | 113600 | 113000 | 392 |
| 446 | 20231204 | 110600 | 9518659300 | 113000 | 113000 | 113100 | 112900 | 227 |
| 447 | 20231204 | 110500 | 9493009400 | 113000 | 113000 | 113100 | 112400 | 249 |
| 448 | 20231204 | 110400 | 9464936500 | 113000 | 112600 | 113600 | 112500 | 593 |
| 449 | 20231204 | 110300 | 9397974900 | 112600 | 112600 | 112700 | 112500 | 317 |
| 450 | 20231204 | 110200 | 9362281400 | 112600 | 113000 | 113000 | 112600 | 439 |
| 451 | 20231204 | 110100 | 9312807100 | 113000 | 113000 | 113500 | 112800 | 523 |
| 452 | 20231204 | 110000 | 9253610900 | 112900 | 113000 | 113100 | 112800 | 201 |
| 453 | 20231204 | 105900 | 9230905200 | 113000 | 113100 | 113200 | 112900 | 334 |
| 454 | 20231204 | 105800 | 9193159000 | 113100 | 113100 | 113400 | 113100 | 400 |
| 455 | 20231204 | 105700 | 9147872000 | 113100 | 113000 | 113200 | 113000 | 240 |
| 456 | 20231204 | 105600 | 9120732000 | 113100 | 113000 | 113300 | 112900 | 176 |
| 457 | 20231204 | 105500 | 9100841400 | 112900 | 113000 | 113600 | 112900 | 411 |
| 458 | 20231204 | 105400 | 9054290600 | 113100 | 113100 | 113100 | 112800 | 381 |
| 459 | 20231204 | 105300 | 9011241400 | 113100 | 113300 | 113400 | 113000 | 183 |
| 460 | 20231204 | 105200 | 8990521100 | 113300 | 113700 | 113800 | 113100 | 383 |
| 461 | 20231204 | 105100 | 8947020400 | 113200 | 113300 | 113700 | 113100 | 267 |
| 462 | 20231204 | 105000 | 8916735400 | 113200 | 113100 | 113300 | 113000 | 215 |
| 463 | 20231204 | 104900 | 8892416600 | 113100 | 113100 | 113900 | 113000 | 498 |
| 464 | 20231204 | 104800 | 8835870100 | 113100 | 113400 | 113700 | 113100 | 376 |
| 465 | 20231204 | 104700 | 8793205800 | 113500 | 113600 | 113600 | 113300 | 204 |
| 466 | 20231204 | 104600 | 8770072800 | 113700 | 113300 | 114000 | 113300 | 498 |
| 467 | 20231204 | 104500 | 8713385000 | 113300 | 113500 | 113500 | 113200 | 146 |
| 468 | 20231204 | 104400 | 8696842300 | 113500 | 113100 | 113500 | 113100 | 421 |
| 469 | 20231204 | 104300 | 8649152500 | 113100 | 113100 | 113900 | 113100 | 377 |
| 470 | 20231204 | 104200 | 8606323600 | 113100 | 113200 | 113200 | 113000 | 245 |
| 471 | 20231204 | 104100 | 8578622400 | 113200 | 113100 | 113400 | 113000 | 232 |
| 472 | 20231204 | 104000 | 8552369000 | 113100 | 112500 | 113300 | 112500 | 461 |
| 473 | 20231204 | 103900 | 8500266900 | 112500 | 112600 | 113100 | 112500 | 318 |
| 474 | 20231204 | 103800 | 8464398700 | 112600 | 112800 | 112800 | 112300 | 357 |
| 475 | 20231204 | 103700 | 8424244600 | 112900 | 112500 | 114000 | 112500 | 547 |
| 476 | 20231204 | 103600 | 8362428800 | 112500 | 112500 | 112800 | 112400 | 509 |
| 477 | 20231204 | 103500 | 8305140400 | 112500 | 112900 | 112900 | 112500 | 356 |
| 478 | 20231204 | 103400 | 8265059300 | 113000 | 113200 | 113200 | 112700 | 1309 |
| 479 | 20231204 | 103300 | 8117269600 | 113200 | 113300 | 113500 | 113200 | 538 |
| 480 | 20231204 | 103200 | 8056305400 | 113300 | 113500 | 113500 | 113200 | 315 |
| 481 | 20231204 | 103100 | 8020605100 | 113700 | 113700 | 113800 | 113400 | 179 |
| 482 | 20231204 | 103000 | 8000266200 | 114100 | 113400 | 114200 | 113400 | 432 |
| 483 | 20231204 | 102900 | 7951071600 | 113400 | 113300 | 113700 | 113300 | 322 |
| 484 | 20231204 | 102800 | 7914541300 | 113400 | 113700 | 113800 | 113400 | 238 |
| 485 | 20231204 | 102700 | 7887508100 | 114100 | 113500 | 114200 | 113400 | 536 |
| 486 | 20231204 | 102600 | 7826480400 | 113500 | 113600 | 113700 | 113500 | 154 |
| 487 | 20231204 | 102500 | 7808983800 | 113600 | 113800 | 113900 | 113600 | 661 |
| 488 | 20231204 | 102400 | 7733831800 | 113900 | 113600 | 114400 | 113600 | 638 |
| 489 | 20231204 | 102300 | 7661019200 | 113700 | 113600 | 113700 | 113600 | 141 |
| 490 | 20231204 | 102200 | 7644994400 | 113600 | 113700 | 113700 | 113300 | 344 |
| 491 | 20231204 | 102100 | 7605929400 | 114100 | 113300 | 114300 | 113300 | 433 |
| 492 | 20231204 | 102000 | 7556630700 | 113300 | 113500 | 113500 | 113200 | 192 |
| 493 | 20231204 | 101900 | 7534872500 | 113400 | 113600 | 113700 | 113100 | 511 |
| 494 | 20231204 | 101800 | 7476813100 | 113900 | 113500 | 114100 | 113500 | 800 |
| 495 | 20231204 | 101700 | 7385680200 | 113500 | 113900 | 113900 | 113500 | 191 |
| 496 | 20231204 | 101600 | 7363949400 | 113900 | 114100 | 114100 | 113700 | 295 |
| 497 | 20231204 | 101500 | 7330344000 | 113900 | 113300 | 114400 | 113300 | 507 |
| 498 | 20231204 | 101400 | 7272544600 | 113400 | 113700 | 113800 | 113200 | 573 |
| 499 | 20231204 | 101300 | 7207472100 | 113800 | 114200 | 114200 | 113700 | 205 |
| 500 | 20231204 | 101200 | 7184112400 | 114100 | 113600 | 114500 | 113600 | 612 |
| 501 | 20231204 | 101100 | 7114295000 | 113500 | 113700 | 113800 | 113300 | 396 |
| 502 | 20231204 | 101000 | 7069337800 | 113800 | 114000 | 114000 | 113500 | 166 |
| 503 | 20231204 | 100900 | 7050474800 | 114000 | 113500 | 114100 | 113500 | 463 |
| 504 | 20231204 | 100800 | 6997835500 | 113600 | 113900 | 113900 | 113500 | 680 |
| 505 | 20231204 | 100700 | 6920504200 | 114000 | 114200 | 114200 | 113900 | 218 |
| 506 | 20231204 | 100600 | 6895646000 | 114300 | 114000 | 114600 | 113800 | 437 |
| 507 | 20231204 | 100500 | 6845764900 | 114000 | 114000 | 114000 | 113800 | 614 |
| 508 | 20231204 | 100400 | 6775811100 | 114000 | 114200 | 114400 | 114000 | 303 |
| 509 | 20231204 | 100300 | 6741239400 | 114600 | 114100 | 114700 | 114000 | 548 |
| 510 | 20231204 | 100200 | 6678542300 | 114100 | 114300 | 114400 | 114100 | 357 |
| 511 | 20231204 | 100100 | 6637747600 | 114300 | 115000 | 115000 | 114300 | 584 |
| 512 | 20231204 | 100000 | 6570816500 | 115000 | 115100 | 115400 | 114800 | 888 |
| 513 | 20231204 | 095900 | 6468525800 | 115100 | 114900 | 115100 | 114800 | 436 |
| 514 | 20231204 | 095800 | 6418403800 | 115000 | 115100 | 115100 | 114600 | 463 |
| 515 | 20231204 | 095700 | 6365198300 | 115200 | 115100 | 115300 | 114900 | 791 |
| 516 | 20231204 | 095600 | 6274143300 | 115100 | 114800 | 115100 | 114600 | 582 |
| 517 | 20231204 | 095500 | 6207231500 | 114800 | 114800 | 114900 | 114500 | 481 |
| 518 | 20231204 | 095400 | 6152062400 | 114800 | 114800 | 114900 | 114700 | 354 |
| 519 | 20231204 | 095300 | 6111436600 | 114800 | 114800 | 115200 | 114500 | 1717 |
| 520 | 20231204 | 095200 | 5914009400 | 114700 | 114000 | 114700 | 114000 | 920 |
| 521 | 20231204 | 095100 | 5808707000 | 114000 | 114500 | 114600 | 114000 | 998 |
| 522 | 20231204 | 095000 | 5694555900 | 114600 | 114000 | 114600 | 113900 | 1751 |
| 523 | 20231204 | 094900 | 5494289200 | 113900 | 113900 | 113900 | 113700 | 344 |
| 524 | 20231204 | 094800 | 5455138400 | 114000 | 114100 | 114300 | 113400 | 1761 |
| 525 | 20231204 | 094700 | 5254114000 | 114200 | 113800 | 114200 | 113700 | 993 |
| 526 | 20231204 | 094600 | 5140956500 | 113800 | 113600 | 113800 | 113400 | 209 |
| 527 | 20231204 | 094500 | 5117212900 | 113800 | 113700 | 113800 | 113300 | 553 |
| 528 | 20231204 | 094400 | 5054386800 | 113700 | 113400 | 113800 | 113300 | 498 |
| 529 | 20231204 | 094300 | 4997842800 | 113500 | 113300 | 113500 | 113100 | 529 |
| 530 | 20231204 | 094200 | 4937883200 | 113300 | 113300 | 113600 | 113200 | 356 |
| 531 | 20231204 | 094100 | 4897519800 | 113600 | 113000 | 113800 | 112900 | 511 |
| 532 | 20231204 | 094000 | 4839597000 | 113000 | 112700 | 113100 | 112700 | 275 |
| 533 | 20231204 | 093900 | 4808535700 | 112700 | 112500 | 112900 | 112400 | 724 |
| 534 | 20231204 | 093800 | 4727003100 | 112600 | 112300 | 112600 | 112300 | 642 |
| 535 | 20231204 | 093700 | 4654779600 | 112200 | 112000 | 112200 | 111800 | 363 |
| 536 | 20231204 | 093600 | 4614122600 | 112100 | 111900 | 112100 | 111800 | 315 |
| 537 | 20231204 | 093500 | 4578871400 | 111900 | 111500 | 112000 | 111500 | 240 |
| 538 | 20231204 | 093400 | 4552045700 | 111500 | 111700 | 111700 | 111300 | 488 |
| 539 | 20231204 | 093300 | 4497608500 | 111700 | 111900 | 112000 | 111700 | 228 |
| 540 | 20231204 | 093200 | 4472108300 | 111900 | 111600 | 111900 | 111400 | 655 |
| 541 | 20231204 | 093100 | 4399043100 | 111500 | 112000 | 112200 | 111500 | 266 |
| 542 | 20231204 | 093000 | 4369289800 | 112000 | 112100 | 112500 | 112000 | 787 |
| 543 | 20231204 | 092900 | 4280967000 | 112100 | 112000 | 112300 | 112000 | 426 |
| 544 | 20231204 | 092800 | 4233197100 | 111900 | 111700 | 111900 | 111600 | 317 |
| 545 | 20231204 | 092700 | 4197762900 | 111700 | 111900 | 111900 | 111200 | 510 |
| 546 | 20231204 | 092600 | 4140913400 | 111700 | 111900 | 111900 | 111700 | 227 |
| 547 | 20231204 | 092500 | 4115528700 | 112200 | 112000 | 112300 | 111800 | 195 |
| 548 | 20231204 | 092400 | 4093684200 | 112300 | 111400 | 112300 | 111400 | 754 |
| 549 | 20231204 | 092300 | 4009491400 | 111400 | 111400 | 111600 | 111300 | 401 |
| 550 | 20231204 | 092200 | 3964811500 | 111300 | 111000 | 111400 | 111000 | 1753 |
| 551 | 20231204 | 092100 | 3770078800 | 111100 | 111800 | 111800 | 111000 | 4932 |
| 552 | 20231204 | 092000 | 3221485800 | 111800 | 111500 | 112100 | 111400 | 1382 |
| 553 | 20231204 | 091900 | 3067157900 | 111500 | 112200 | 112200 | 111500 | 4502 |
| 554 | 20231204 | 091800 | 2563484900 | 112200 | 112400 | 112400 | 112100 | 374 |
| 555 | 20231204 | 091700 | 2521520300 | 112400 | 112600 | 112600 | 112200 | 491 |
| 556 | 20231204 | 091600 | 2466312100 | 112600 | 112600 | 112800 | 112500 | 498 |
| 557 | 20231204 | 091500 | 2410244200 | 112700 | 112700 | 113100 | 112600 | 327 |
| 558 | 20231204 | 091400 | 2373384400 | 112600 | 113300 | 113500 | 112500 | 1338 |
| 559 | 20231204 | 091300 | 2222329800 | 113500 | 114200 | 114300 | 113500 | 715 |
| 560 | 20231204 | 091200 | 2140902600 | 114200 | 114800 | 114800 | 114200 | 413 |
| 561 | 20231204 | 091100 | 2093585700 | 114800 | 114700 | 115100 | 114600 | 1288 |
| 562 | 20231204 | 091000 | 1945595300 | 114700 | 114500 | 114700 | 114200 | 857 |
| 563 | 20231204 | 090900 | 1847516700 | 114600 | 114700 | 114700 | 114000 | 350 |
| 564 | 20231204 | 090800 | 1807462600 | 114700 | 114100 | 114800 | 114100 | 805 |
| 565 | 20231204 | 090700 | 1715299100 | 114200 | 113600 | 114300 | 113600 | 553 |
| 566 | 20231204 | 090600 | 1652285600 | 113600 | 114100 | 114400 | 113600 | 860 |
| 567 | 20231204 | 090500 | 1554242700 | 113900 | 113200 | 114000 | 113100 | 497 |
| 568 | 20231204 | 090400 | 1497713500 | 113200 | 112900 | 113500 | 112500 | 783 |
| 569 | 20231204 | 090300 | 1409290300 | 112900 | 112500 | 112900 | 112000 | 1786 |
| 570 | 20231204 | 090200 | 1208805200 | 112600 | 112800 | 113300 | 112200 | 3290 |
| 571 | 20231204 | 090100 | 838569200 | 112600 | 114000 | 114300 | 112500 | 4129 |
| 572 | 20231204 | 090000 | 372730500 | 114000 | 113100 | 114400 | 113100 | 3251 |