33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 183000 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 2706 |
| 3 | 20231201 | 182900 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 4 | 20231201 | 182800 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 5 | 20231201 | 182700 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 6 | 20231201 | 182600 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 7 | 20231201 | 182500 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 8 | 20231201 | 182400 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 9 | 20231201 | 182300 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 10 | 20231201 | 182200 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 11 | 20231201 | 182100 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 12 | 20231201 | 182000 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 13 | 20231201 | 181900 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 14 | 20231201 | 181800 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 15 | 20231201 | 181700 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 16 | 20231201 | 181600 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 17 | 20231201 | 181500 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 18 | 20231201 | 181400 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 19 | 20231201 | 181300 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 20 | 20231201 | 181200 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 21 | 20231201 | 181100 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 22 | 20231201 | 181000 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 23 | 20231201 | 180900 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 24 | 20231201 | 180800 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 25 | 20231201 | 180700 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 26 | 20231201 | 180600 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 27 | 20231201 | 180500 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 28 | 20231201 | 180400 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 29 | 20231201 | 180300 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 30 | 20231201 | 180200 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 31 | 20231201 | 180100 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 32 | 20231201 | 180000 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 2706 |
| 33 | 20231201 | 175900 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 34 | 20231201 | 175800 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 35 | 20231201 | 175700 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 36 | 20231201 | 175600 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 37 | 20231201 | 175500 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 38 | 20231201 | 175400 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 39 | 20231201 | 175300 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 40 | 20231201 | 175200 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 41 | 20231201 | 175100 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 42 | 20231201 | 175000 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 43 | 20231201 | 174900 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 44 | 20231201 | 174800 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 45 | 20231201 | 174700 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 46 | 20231201 | 174600 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 47 | 20231201 | 174500 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 48 | 20231201 | 174400 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 49 | 20231201 | 174300 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 50 | 20231201 | 174200 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 51 | 20231201 | 174100 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 52 | 20231201 | 174000 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 53 | 20231201 | 173900 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 54 | 20231201 | 173800 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 55 | 20231201 | 173700 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 56 | 20231201 | 173600 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 57 | 20231201 | 173500 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 58 | 20231201 | 173400 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 59 | 20231201 | 173300 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 60 | 20231201 | 173200 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 61 | 20231201 | 173100 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 62 | 20231201 | 173000 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 2706 |
| 63 | 20231201 | 172900 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 64 | 20231201 | 172800 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 65 | 20231201 | 172700 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 66 | 20231201 | 172600 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 67 | 20231201 | 172500 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 68 | 20231201 | 172400 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 69 | 20231201 | 172300 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 70 | 20231201 | 172200 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 71 | 20231201 | 172100 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 72 | 20231201 | 172000 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 73 | 20231201 | 171900 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 74 | 20231201 | 171800 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 75 | 20231201 | 171700 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 76 | 20231201 | 171600 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 77 | 20231201 | 171500 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 78 | 20231201 | 171400 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 79 | 20231201 | 171300 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 80 | 20231201 | 171200 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 81 | 20231201 | 171100 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 82 | 20231201 | 171000 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 83 | 20231201 | 170900 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 84 | 20231201 | 170800 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 85 | 20231201 | 170700 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 86 | 20231201 | 170600 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 87 | 20231201 | 170500 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 88 | 20231201 | 170400 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 89 | 20231201 | 170300 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 90 | 20231201 | 170200 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 91 | 20231201 | 170100 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 92 | 20231201 | 170000 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 2706 |
| 93 | 20231201 | 165900 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 94 | 20231201 | 165800 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 95 | 20231201 | 165700 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 96 | 20231201 | 165600 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 97 | 20231201 | 165500 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 98 | 20231201 | 165400 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 99 | 20231201 | 165300 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 100 | 20231201 | 165200 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 101 | 20231201 | 165100 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 102 | 20231201 | 165000 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 103 | 20231201 | 164900 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 104 | 20231201 | 164800 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 105 | 20231201 | 164700 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 106 | 20231201 | 164600 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 107 | 20231201 | 164500 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 108 | 20231201 | 164400 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 109 | 20231201 | 164300 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 110 | 20231201 | 164200 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 111 | 20231201 | 164100 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 112 | 20231201 | 164000 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 113 | 20231201 | 163900 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 114 | 20231201 | 163800 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 115 | 20231201 | 163700 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 116 | 20231201 | 163600 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 117 | 20231201 | 163500 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 118 | 20231201 | 163400 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 119 | 20231201 | 163300 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 120 | 20231201 | 163200 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 121 | 20231201 | 163100 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 122 | 20231201 | 163000 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 2706 |
| 123 | 20231201 | 162900 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 124 | 20231201 | 162800 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 125 | 20231201 | 162700 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 126 | 20231201 | 162600 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 127 | 20231201 | 162500 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 128 | 20231201 | 162400 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 129 | 20231201 | 162300 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 130 | 20231201 | 162200 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 131 | 20231201 | 162100 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 132 | 20231201 | 162000 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 133 | 20231201 | 161900 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 134 | 20231201 | 161800 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 135 | 20231201 | 161700 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 136 | 20231201 | 161600 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 137 | 20231201 | 161500 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 138 | 20231201 | 161400 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 139 | 20231201 | 161300 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 140 | 20231201 | 161200 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 141 | 20231201 | 161100 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 142 | 20231201 | 161000 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 143 | 20231201 | 160900 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 144 | 20231201 | 160800 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 145 | 20231201 | 160700 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 146 | 20231201 | 160600 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 147 | 20231201 | 160500 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 148 | 20231201 | 160400 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 149 | 20231201 | 160300 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 150 | 20231201 | 160200 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 151 | 20231201 | 160100 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 152 | 20231201 | 160000 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 2706 |
| 153 | 20231201 | 155900 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 154 | 20231201 | 155800 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 155 | 20231201 | 155700 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 156 | 20231201 | 155600 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 157 | 20231201 | 155500 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 158 | 20231201 | 155400 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 159 | 20231201 | 155300 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 160 | 20231201 | 155200 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 161 | 20231201 | 155100 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 162 | 20231201 | 155000 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 163 | 20231201 | 154900 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 164 | 20231201 | 154800 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 165 | 20231201 | 154700 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 166 | 20231201 | 154600 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 167 | 20231201 | 154500 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 168 | 20231201 | 154400 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 169 | 20231201 | 154300 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 170 | 20231201 | 154200 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 171 | 20231201 | 154100 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 172 | 20231201 | 154000 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 173 | 20231201 | 153900 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 174 | 20231201 | 153800 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 175 | 20231201 | 153700 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 176 | 20231201 | 153600 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 177 | 20231201 | 153500 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 178 | 20231201 | 153400 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 179 | 20231201 | 153300 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 180 | 20231201 | 153200 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 181 | 20231201 | 153100 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 0 |
| 182 | 20231201 | 153000 | 47334306600 | 113800 | 113800 | 113800 | 113800 | 5412 |
| 183 | 20231201 | 152900 | 47026363800 | 113500 | 113500 | 113500 | 113500 | 0 |
| 184 | 20231201 | 152800 | 47026363800 | 113500 | 113500 | 113500 | 113500 | 0 |
| 185 | 20231201 | 152700 | 47026363800 | 113500 | 113500 | 113500 | 113500 | 0 |
| 186 | 20231201 | 152600 | 47026363800 | 113500 | 113500 | 113500 | 113500 | 0 |
| 187 | 20231201 | 152500 | 47026363800 | 113500 | 113500 | 113500 | 113500 | 0 |
| 188 | 20231201 | 152400 | 47026363800 | 113500 | 113500 | 113500 | 113500 | 0 |
| 189 | 20231201 | 152300 | 47026363800 | 113500 | 113500 | 113500 | 113500 | 0 |
| 190 | 20231201 | 152200 | 47026363800 | 113500 | 113500 | 113500 | 113500 | 0 |
| 191 | 20231201 | 152100 | 47026363800 | 113500 | 113500 | 113500 | 113500 | 0 |
| 192 | 20231201 | 152000 | 47026363800 | 113500 | 113500 | 113500 | 113500 | 0 |
| 193 | 20231201 | 151900 | 47026363800 | 113500 | 113800 | 113800 | 113100 | 293 |
| 194 | 20231201 | 151800 | 46993152300 | 113700 | 114000 | 114300 | 113600 | 427 |
| 195 | 20231201 | 151700 | 46944508600 | 114000 | 114200 | 114300 | 114000 | 1285 |
| 196 | 20231201 | 151600 | 46797797600 | 114200 | 113500 | 114300 | 113500 | 2061 |
| 197 | 20231201 | 151500 | 46562771200 | 113500 | 113800 | 114000 | 113500 | 1160 |
| 198 | 20231201 | 151400 | 46430759700 | 113600 | 113800 | 113900 | 113300 | 788 |
| 199 | 20231201 | 151300 | 46341125500 | 113700 | 113400 | 113700 | 113200 | 950 |
| 200 | 20231201 | 151200 | 46233268300 | 113400 | 113300 | 113600 | 113300 | 527 |
| 201 | 20231201 | 151100 | 46173465400 | 113300 | 113100 | 113500 | 112900 | 1110 |
| 202 | 20231201 | 151000 | 46047740400 | 113100 | 112600 | 113200 | 112500 | 814 |
| 203 | 20231201 | 150900 | 45955913200 | 112500 | 112700 | 112900 | 112400 | 1130 |
| 204 | 20231201 | 150800 | 45828689600 | 112600 | 112800 | 112900 | 112500 | 1110 |
| 205 | 20231201 | 150700 | 45703645000 | 112900 | 113200 | 113400 | 112700 | 984 |
| 206 | 20231201 | 150600 | 45592450200 | 113200 | 113100 | 113400 | 112800 | 997 |
| 207 | 20231201 | 150500 | 45479714800 | 113100 | 113300 | 113500 | 113000 | 1053 |
| 208 | 20231201 | 150400 | 45360492100 | 113300 | 113300 | 113400 | 113000 | 917 |
| 209 | 20231201 | 150300 | 45256666000 | 113300 | 113300 | 113500 | 113100 | 1027 |
| 210 | 20231201 | 150200 | 45140320300 | 113400 | 113100 | 113500 | 113100 | 886 |
| 211 | 20231201 | 150100 | 45039946900 | 113200 | 113000 | 113600 | 113000 | 1122 |
| 212 | 20231201 | 150000 | 44912806000 | 113000 | 113300 | 113500 | 112900 | 1424 |
| 213 | 20231201 | 145900 | 44751497000 | 113300 | 113200 | 113500 | 112900 | 1151 |
| 214 | 20231201 | 145800 | 44621169800 | 113100 | 112800 | 113300 | 112700 | 1073 |
| 215 | 20231201 | 145700 | 44499860600 | 112800 | 113000 | 113100 | 112700 | 1070 |
| 216 | 20231201 | 145600 | 44379017400 | 113000 | 113100 | 113400 | 112700 | 1408 |
| 217 | 20231201 | 145500 | 44219950000 | 113200 | 113200 | 113200 | 112700 | 1044 |
| 218 | 20231201 | 145400 | 44101924800 | 113200 | 113000 | 113200 | 112800 | 1078 |
| 219 | 20231201 | 145300 | 43980108100 | 113000 | 113100 | 113100 | 112700 | 1131 |
| 220 | 20231201 | 145200 | 43852354400 | 113000 | 112800 | 113100 | 112600 | 775 |
| 221 | 20231201 | 145100 | 43764860000 | 112800 | 112300 | 113000 | 112300 | 1329 |
| 222 | 20231201 | 145000 | 43615235000 | 112300 | 112600 | 112700 | 112200 | 1909 |
| 223 | 20231201 | 144900 | 43400610800 | 112800 | 112800 | 113100 | 112600 | 1317 |
| 224 | 20231201 | 144800 | 43252066700 | 112800 | 112900 | 113000 | 112600 | 935 |
| 225 | 20231201 | 144700 | 43146608600 | 112900 | 112700 | 113000 | 112400 | 1269 |
| 226 | 20231201 | 144600 | 43003616700 | 112700 | 113000 | 113100 | 112400 | 958 |
| 227 | 20231201 | 144500 | 42895580100 | 113000 | 112700 | 113000 | 112400 | 1493 |
| 228 | 20231201 | 144400 | 42727406400 | 112800 | 112700 | 112900 | 112500 | 867 |
| 229 | 20231201 | 144300 | 42629668100 | 112900 | 112800 | 113100 | 112400 | 1214 |
| 230 | 20231201 | 144200 | 42492904100 | 112800 | 112700 | 113100 | 112600 | 1159 |
| 231 | 20231201 | 144100 | 42362094300 | 112800 | 112700 | 112900 | 112500 | 1536 |
| 232 | 20231201 | 144000 | 42188995500 | 112500 | 113000 | 113000 | 112500 | 1700 |
| 233 | 20231201 | 143900 | 41997644000 | 112800 | 112800 | 113100 | 112700 | 1041 |
| 234 | 20231201 | 143800 | 41880125200 | 112700 | 113100 | 113200 | 112600 | 1576 |
| 235 | 20231201 | 143700 | 41702319700 | 113000 | 113300 | 113600 | 113000 | 1025 |
| 236 | 20231201 | 143600 | 41586328100 | 113100 | 113400 | 113700 | 113100 | 970 |
| 237 | 20231201 | 143500 | 41476332100 | 113400 | 113500 | 113700 | 113100 | 1037 |
| 238 | 20231201 | 143400 | 41358763700 | 113500 | 113400 | 113800 | 113100 | 1057 |
| 239 | 20231201 | 143300 | 41238990500 | 113400 | 114000 | 114000 | 113000 | 1532 |
| 240 | 20231201 | 143200 | 41065112500 | 114000 | 113300 | 114100 | 113300 | 2148 |
| 241 | 20231201 | 143100 | 40820994800 | 113300 | 112700 | 113500 | 112700 | 1002 |
| 242 | 20231201 | 143000 | 40707674200 | 112700 | 112800 | 113000 | 112300 | 3628 |
| 243 | 20231201 | 142900 | 40299083200 | 112800 | 112900 | 113300 | 112800 | 1499 |
| 244 | 20231201 | 142800 | 40129803900 | 112900 | 112900 | 113300 | 112900 | 1090 |
| 245 | 20231201 | 142700 | 40006570100 | 113000 | 113100 | 113300 | 112900 | 1047 |
| 246 | 20231201 | 142600 | 39888131600 | 113200 | 113200 | 113500 | 113000 | 932 |
| 247 | 20231201 | 142500 | 39782684900 | 113300 | 113000 | 113300 | 112900 | 1528 |
| 248 | 20231201 | 142400 | 39610029300 | 112900 | 113200 | 113700 | 112900 | 4081 |
| 249 | 20231201 | 142300 | 39148784400 | 113100 | 113400 | 113500 | 113100 | 1676 |
| 250 | 20231201 | 142200 | 38958953200 | 113300 | 113400 | 113400 | 113200 | 915 |
| 251 | 20231201 | 142100 | 38855274600 | 113400 | 113800 | 114000 | 113200 | 3333 |
| 252 | 20231201 | 142000 | 38477011000 | 113800 | 113700 | 114000 | 113600 | 1162 |
| 253 | 20231201 | 141900 | 38344857100 | 113600 | 113700 | 113900 | 113600 | 902 |
| 254 | 20231201 | 141800 | 38242320300 | 113800 | 114000 | 114500 | 113700 | 964 |
| 255 | 20231201 | 141700 | 38132450900 | 114000 | 113700 | 114200 | 113700 | 923 |
| 256 | 20231201 | 141600 | 38027322500 | 114500 | 114300 | 114500 | 113700 | 2621 |
| 257 | 20231201 | 141500 | 37728509800 | 114300 | 114500 | 114900 | 114200 | 808 |
| 258 | 20231201 | 141400 | 37636015100 | 114500 | 114700 | 114800 | 114300 | 614 |
| 259 | 20231201 | 141300 | 37565703900 | 114200 | 114800 | 114900 | 114100 | 757 |
| 260 | 20231201 | 141200 | 37479092600 | 114800 | 114700 | 114900 | 114300 | 781 |
| 261 | 20231201 | 141100 | 37389645200 | 114600 | 114800 | 114800 | 114300 | 656 |
| 262 | 20231201 | 141000 | 37314492400 | 114800 | 114800 | 115100 | 114300 | 987 |
| 263 | 20231201 | 140900 | 37201376300 | 114700 | 114900 | 115000 | 114700 | 1160 |
| 264 | 20231201 | 140800 | 37068100600 | 114900 | 114700 | 114900 | 114500 | 1063 |
| 265 | 20231201 | 140700 | 36946190600 | 114700 | 114200 | 114800 | 114200 | 786 |
| 266 | 20231201 | 140600 | 36856200500 | 114200 | 114400 | 114900 | 114100 | 1901 |
| 267 | 20231201 | 140500 | 36638715300 | 114300 | 114600 | 114700 | 114300 | 827 |
| 268 | 20231201 | 140400 | 36543983000 | 114600 | 114400 | 114700 | 114100 | 824 |
| 269 | 20231201 | 140300 | 36449717700 | 114400 | 114000 | 114500 | 114000 | 764 |
| 270 | 20231201 | 140200 | 36362513000 | 114000 | 114300 | 114400 | 114000 | 760 |
| 271 | 20231201 | 140100 | 36275692200 | 114300 | 114600 | 114600 | 114300 | 1405 |
| 272 | 20231201 | 140000 | 36114810200 | 114500 | 114700 | 114800 | 114500 | 633 |
| 273 | 20231201 | 135900 | 36042291600 | 114600 | 114700 | 114800 | 114400 | 1063 |
| 274 | 20231201 | 135800 | 35920469600 | 114600 | 114800 | 115000 | 114600 | 918 |
| 275 | 20231201 | 135700 | 35815044300 | 114800 | 115000 | 115100 | 114600 | 1255 |
| 276 | 20231201 | 135600 | 35670818900 | 115000 | 114900 | 115200 | 114900 | 810 |
| 277 | 20231201 | 135500 | 35577605300 | 115100 | 114700 | 115100 | 114400 | 1589 |
| 278 | 20231201 | 135400 | 35395076800 | 114700 | 114800 | 114800 | 114400 | 799 |
| 279 | 20231201 | 135300 | 35303472900 | 114800 | 114500 | 114800 | 114500 | 1197 |
| 280 | 20231201 | 135200 | 35166193900 | 114500 | 114500 | 114700 | 114300 | 905 |
| 281 | 20231201 | 135100 | 35062596300 | 114500 | 114200 | 114600 | 113900 | 910 |
| 282 | 20231201 | 135000 | 34958660900 | 114000 | 114200 | 114400 | 114000 | 979 |
| 283 | 20231201 | 134900 | 34846915300 | 114200 | 114300 | 114400 | 114000 | 1214 |
| 284 | 20231201 | 134800 | 34708361500 | 114300 | 113800 | 114400 | 113800 | 1102 |
| 285 | 20231201 | 134700 | 34582591100 | 113700 | 114100 | 114200 | 113600 | 1454 |
| 286 | 20231201 | 134600 | 34416922200 | 114100 | 113800 | 114300 | 113700 | 1136 |
| 287 | 20231201 | 134500 | 34287318600 | 113900 | 114500 | 114600 | 113700 | 1074 |
| 288 | 20231201 | 134400 | 34164816400 | 114500 | 114600 | 114800 | 114300 | 872 |
| 289 | 20231201 | 134300 | 34064954700 | 114700 | 114200 | 114800 | 114100 | 1392 |
| 290 | 20231201 | 134200 | 33905537500 | 114200 | 113600 | 114300 | 113500 | 1218 |
| 291 | 20231201 | 134100 | 33766898900 | 113600 | 113300 | 113700 | 113300 | 1359 |
| 292 | 20231201 | 134000 | 33612678500 | 113200 | 113200 | 113400 | 113000 | 1541 |
| 293 | 20231201 | 133900 | 33438264500 | 113100 | 113000 | 113600 | 113000 | 1646 |
| 294 | 20231201 | 133800 | 33251901700 | 113100 | 113800 | 113900 | 112800 | 3118 |
| 295 | 20231201 | 133700 | 32898700500 | 113800 | 114300 | 114300 | 113800 | 1056 |
| 296 | 20231201 | 133600 | 32778295400 | 114300 | 114100 | 114300 | 113700 | 1589 |
| 297 | 20231201 | 133500 | 32597096800 | 114000 | 114000 | 114300 | 113600 | 2413 |
| 298 | 20231201 | 133400 | 32322218600 | 113800 | 114400 | 114800 | 113800 | 2786 |
| 299 | 20231201 | 133300 | 32004047000 | 114500 | 114600 | 115000 | 114500 | 1503 |
| 300 | 20231201 | 133200 | 31831669400 | 114500 | 115100 | 115200 | 114300 | 6015 |
| 301 | 20231201 | 133100 | 31141322300 | 115200 | 115600 | 115600 | 115100 | 962 |
| 302 | 20231201 | 133000 | 31030385600 | 115600 | 115500 | 115700 | 115200 | 1174 |
| 303 | 20231201 | 132900 | 30894886800 | 115600 | 115700 | 115800 | 115300 | 498 |
| 304 | 20231201 | 132800 | 30837337500 | 115700 | 115600 | 115900 | 115400 | 861 |
| 305 | 20231201 | 132700 | 30737793200 | 115700 | 115600 | 116000 | 115500 | 543 |
| 306 | 20231201 | 132600 | 30674926600 | 115600 | 115500 | 115800 | 115300 | 772 |
| 307 | 20231201 | 132500 | 30585711700 | 115500 | 115400 | 115900 | 115300 | 1168 |
| 308 | 20231201 | 132400 | 30450731000 | 115500 | 115600 | 115900 | 115200 | 1282 |
| 309 | 20231201 | 132300 | 30302709000 | 115600 | 115800 | 116100 | 115400 | 1293 |
| 310 | 20231201 | 132200 | 30153203800 | 115700 | 116300 | 116400 | 115700 | 1782 |
| 311 | 20231201 | 132100 | 29946575000 | 116200 | 116800 | 116800 | 116000 | 2353 |
| 312 | 20231201 | 132000 | 29672548400 | 116700 | 116900 | 117000 | 116700 | 764 |
| 313 | 20231201 | 131900 | 29583301900 | 116900 | 116800 | 117100 | 116700 | 428 |
| 314 | 20231201 | 131800 | 29533294000 | 117100 | 116800 | 117100 | 116800 | 775 |
| 315 | 20231201 | 131700 | 29442694300 | 116800 | 117200 | 117300 | 116500 | 1682 |
| 316 | 20231201 | 131600 | 29246194300 | 117200 | 117100 | 117400 | 117100 | 432 |
| 317 | 20231201 | 131500 | 29195536100 | 117100 | 117200 | 117400 | 117000 | 1089 |
| 318 | 20231201 | 131400 | 29067933100 | 117100 | 117100 | 117300 | 117000 | 538 |
| 319 | 20231201 | 131300 | 29004894100 | 117100 | 117200 | 117300 | 117000 | 1103 |
| 320 | 20231201 | 131200 | 28875694200 | 117200 | 117300 | 117300 | 117100 | 334 |
| 321 | 20231201 | 131100 | 28836540900 | 117300 | 117200 | 117300 | 116800 | 1499 |
| 322 | 20231201 | 131000 | 28661018400 | 117200 | 117300 | 117500 | 117200 | 1034 |
| 323 | 20231201 | 130900 | 28539633600 | 117300 | 117900 | 117900 | 117300 | 1614 |
| 324 | 20231201 | 130800 | 28349949300 | 117900 | 117800 | 117900 | 117700 | 455 |
| 325 | 20231201 | 130700 | 28296348100 | 117800 | 117800 | 117900 | 117700 | 570 |
| 326 | 20231201 | 130600 | 28229187900 | 117800 | 118200 | 118300 | 117800 | 2105 |
| 327 | 20231201 | 130500 | 27980821000 | 118200 | 118300 | 118500 | 118200 | 683 |
| 328 | 20231201 | 130400 | 27900062300 | 118400 | 118500 | 118600 | 118200 | 2054 |
| 329 | 20231201 | 130300 | 27656888400 | 118500 | 118500 | 118800 | 118500 | 700 |
| 330 | 20231201 | 130200 | 27573881800 | 118500 | 118700 | 118900 | 118500 | 642 |
| 331 | 20231201 | 130100 | 27497735600 | 118700 | 118600 | 118900 | 118600 | 375 |
| 332 | 20231201 | 130000 | 27453226600 | 118700 | 118800 | 118900 | 118600 | 785 |
| 333 | 20231201 | 125900 | 27360060100 | 118800 | 118800 | 119000 | 118700 | 317 |
| 334 | 20231201 | 125800 | 27322378600 | 118900 | 118900 | 119100 | 118800 | 597 |
| 335 | 20231201 | 125700 | 27251371100 | 118900 | 118800 | 119000 | 118800 | 455 |
| 336 | 20231201 | 125600 | 27197284000 | 118800 | 119200 | 119300 | 118800 | 326 |
| 337 | 20231201 | 125500 | 27158454800 | 119000 | 119200 | 119400 | 118800 | 418 |
| 338 | 20231201 | 125400 | 27108665300 | 119200 | 119200 | 119400 | 118900 | 608 |
| 339 | 20231201 | 125300 | 27036272700 | 119000 | 119100 | 119700 | 119000 | 543 |
| 340 | 20231201 | 125200 | 26971496800 | 119100 | 119000 | 119300 | 118900 | 377 |
| 341 | 20231201 | 125100 | 26926622100 | 119000 | 119100 | 119100 | 119000 | 374 |
| 342 | 20231201 | 125000 | 26882095900 | 119100 | 119200 | 119200 | 118800 | 293 |
| 343 | 20231201 | 124900 | 26847214900 | 119200 | 119000 | 119300 | 118800 | 521 |
| 344 | 20231201 | 124800 | 26785198600 | 119000 | 119100 | 119100 | 118800 | 275 |
| 345 | 20231201 | 124700 | 26752489900 | 119000 | 119300 | 119600 | 118800 | 564 |
| 346 | 20231201 | 124600 | 26685320800 | 119200 | 119200 | 119800 | 119200 | 649 |
| 347 | 20231201 | 124500 | 26607814100 | 119100 | 119000 | 119200 | 118700 | 372 |
| 348 | 20231201 | 124400 | 26563545900 | 119000 | 118800 | 119200 | 118800 | 331 |
| 349 | 20231201 | 124300 | 26524171900 | 118800 | 119000 | 119200 | 118700 | 407 |
| 350 | 20231201 | 124200 | 26475723000 | 119100 | 118800 | 119300 | 118700 | 399 |
| 351 | 20231201 | 124100 | 26428231900 | 118800 | 118900 | 119300 | 118700 | 348 |
| 352 | 20231201 | 124000 | 26386798100 | 118900 | 119000 | 119100 | 118800 | 364 |
| 353 | 20231201 | 123900 | 26343497900 | 118900 | 118700 | 119000 | 118700 | 400 |
| 354 | 20231201 | 123800 | 26295962700 | 118700 | 118600 | 119300 | 118600 | 494 |
| 355 | 20231201 | 123700 | 26237149300 | 118600 | 118900 | 119200 | 118600 | 519 |
| 356 | 20231201 | 123600 | 26175412800 | 118900 | 118900 | 119000 | 118600 | 535 |
| 357 | 20231201 | 123500 | 26111896600 | 118900 | 119100 | 119200 | 118700 | 472 |
| 358 | 20231201 | 123400 | 26055792300 | 119200 | 118700 | 119300 | 118700 | 365 |
| 359 | 20231201 | 123300 | 26012329900 | 118700 | 119000 | 119000 | 118700 | 428 |
| 360 | 20231201 | 123200 | 25961425100 | 118900 | 119100 | 119200 | 118800 | 490 |
| 361 | 20231201 | 123100 | 25903147800 | 119000 | 118800 | 119800 | 118700 | 599 |
| 362 | 20231201 | 123000 | 25831783000 | 118900 | 118900 | 119200 | 118900 | 367 |
| 363 | 20231201 | 122900 | 25788095600 | 118900 | 118900 | 119100 | 118900 | 407 |
| 364 | 20231201 | 122800 | 25739683400 | 119200 | 119100 | 119600 | 118800 | 262 |
| 365 | 20231201 | 122700 | 25708470100 | 119200 | 119000 | 119600 | 118900 | 186 |
| 366 | 20231201 | 122600 | 25686295100 | 119000 | 118900 | 119500 | 118800 | 444 |
| 367 | 20231201 | 122500 | 25633430700 | 118800 | 119300 | 119300 | 118800 | 1057 |
| 368 | 20231201 | 122400 | 25507587600 | 119500 | 119500 | 119700 | 119100 | 436 |
| 369 | 20231201 | 122300 | 25455541200 | 119500 | 119500 | 119900 | 119200 | 708 |
| 370 | 20231201 | 122200 | 25370924400 | 119500 | 119200 | 119600 | 119200 | 533 |
| 371 | 20231201 | 122100 | 25307275200 | 119300 | 119600 | 119600 | 119200 | 313 |
| 372 | 20231201 | 122000 | 25269907100 | 119600 | 119400 | 119700 | 119400 | 404 |
| 373 | 20231201 | 121900 | 25221625300 | 119400 | 119500 | 119700 | 119400 | 354 |
| 374 | 20231201 | 121800 | 25179317300 | 119500 | 119400 | 119700 | 119300 | 371 |
| 375 | 20231201 | 121700 | 25135007500 | 119400 | 119300 | 119600 | 119200 | 381 |
| 376 | 20231201 | 121600 | 25089513400 | 119300 | 119500 | 119500 | 119200 | 545 |
| 377 | 20231201 | 121500 | 25024441600 | 119400 | 119100 | 119600 | 119100 | 435 |
| 378 | 20231201 | 121400 | 24972526900 | 119100 | 119200 | 119600 | 119100 | 380 |
| 379 | 20231201 | 121300 | 24927173900 | 119100 | 119100 | 119400 | 119100 | 636 |
| 380 | 20231201 | 121200 | 24851357900 | 119100 | 119200 | 119500 | 119100 | 327 |
| 381 | 20231201 | 121100 | 24812387700 | 119200 | 119000 | 119500 | 119000 | 430 |
| 382 | 20231201 | 121000 | 24761082000 | 119100 | 119500 | 119500 | 119100 | 629 |
| 383 | 20231201 | 120900 | 24686001000 | 119400 | 119200 | 119900 | 119100 | 547 |
| 384 | 20231201 | 120800 | 24620629600 | 119200 | 119100 | 119400 | 119000 | 561 |
| 385 | 20231201 | 120700 | 24553780900 | 119100 | 119200 | 119300 | 119000 | 376 |
| 386 | 20231201 | 120600 | 24508954100 | 119200 | 119200 | 119300 | 119000 | 351 |
| 387 | 20231201 | 120500 | 24467130300 | 119200 | 119300 | 119400 | 119100 | 442 |
| 388 | 20231201 | 120400 | 24414415500 | 119300 | 119400 | 119400 | 119200 | 402 |
| 389 | 20231201 | 120300 | 24366463000 | 119400 | 119500 | 119800 | 119300 | 317 |
| 390 | 20231201 | 120200 | 24328568200 | 119400 | 119000 | 119700 | 119000 | 161 |
| 391 | 20231201 | 120100 | 24309360500 | 119000 | 119400 | 119800 | 119000 | 1089 |
| 392 | 20231201 | 120000 | 24179310200 | 119400 | 119400 | 119600 | 119300 | 540 |
| 393 | 20231201 | 115900 | 24114788100 | 119400 | 119500 | 119600 | 119300 | 173 |
| 394 | 20231201 | 115800 | 24094121300 | 119500 | 119400 | 119800 | 119300 | 543 |
| 395 | 20231201 | 115700 | 24029232900 | 119400 | 119700 | 119800 | 119400 | 335 |
| 396 | 20231201 | 115600 | 23989168400 | 119800 | 119500 | 119800 | 119300 | 284 |
| 397 | 20231201 | 115500 | 23955219800 | 119400 | 119700 | 119900 | 119300 | 542 |
| 398 | 20231201 | 115400 | 23890334600 | 119800 | 119700 | 120000 | 119300 | 608 |
| 399 | 20231201 | 115300 | 23817500300 | 119500 | 119900 | 119900 | 119400 | 418 |
| 400 | 20231201 | 115200 | 23767465200 | 120000 | 119400 | 120000 | 119400 | 443 |
| 401 | 20231201 | 115100 | 23714432600 | 119400 | 119600 | 120600 | 119400 | 849 |
| 402 | 20231201 | 115000 | 23612427400 | 119500 | 119800 | 120500 | 119500 | 2034 |
| 403 | 20231201 | 114900 | 23367933400 | 119800 | 119500 | 120500 | 119400 | 1371 |
| 404 | 20231201 | 114800 | 23203218200 | 119500 | 119800 | 120000 | 119500 | 736 |
| 405 | 20231201 | 114700 | 23114978800 | 119800 | 119600 | 119900 | 119500 | 442 |
| 406 | 20231201 | 114600 | 23062111600 | 119600 | 119200 | 119900 | 119200 | 786 |
| 407 | 20231201 | 114500 | 22968014100 | 119100 | 119400 | 119600 | 119000 | 274 |
| 408 | 20231201 | 114400 | 22935328200 | 119500 | 119700 | 119700 | 119400 | 365 |
| 409 | 20231201 | 114300 | 22891698800 | 119700 | 119700 | 120000 | 119500 | 699 |
| 410 | 20231201 | 114200 | 22808085300 | 119600 | 119500 | 120000 | 119400 | 1064 |
| 411 | 20231201 | 114100 | 22680533100 | 119400 | 119500 | 119900 | 119400 | 374 |
| 412 | 20231201 | 114000 | 22635822400 | 119800 | 119500 | 119900 | 119400 | 774 |
| 413 | 20231201 | 113900 | 22543251800 | 119500 | 119200 | 119900 | 119100 | 648 |
| 414 | 20231201 | 113800 | 22465844300 | 119200 | 119000 | 119600 | 119000 | 208 |
| 415 | 20231201 | 113700 | 22441066900 | 119000 | 119200 | 119800 | 119000 | 380 |
| 416 | 20231201 | 113600 | 22395706500 | 119200 | 119200 | 119500 | 119100 | 465 |
| 417 | 20231201 | 113500 | 22340247400 | 119100 | 119000 | 119900 | 118900 | 814 |
| 418 | 20231201 | 113400 | 22243191000 | 119000 | 119100 | 119400 | 119000 | 445 |
| 419 | 20231201 | 113300 | 22190160700 | 119100 | 119000 | 119900 | 119000 | 363 |
| 420 | 20231201 | 113200 | 22146882300 | 119000 | 119000 | 119900 | 119000 | 646 |
| 421 | 20231201 | 113100 | 22069710700 | 119000 | 119100 | 119200 | 119000 | 365 |
| 422 | 20231201 | 113000 | 22026261500 | 119000 | 119000 | 119400 | 119000 | 475 |
| 423 | 20231201 | 112900 | 21969647700 | 119100 | 119200 | 119400 | 119000 | 555 |
| 424 | 20231201 | 112800 | 21903521100 | 119200 | 119300 | 119500 | 119000 | 335 |
| 425 | 20231201 | 112700 | 21863571900 | 119400 | 119100 | 119600 | 119100 | 1436 |
| 426 | 20231201 | 112600 | 21692112800 | 119100 | 119100 | 119300 | 119000 | 344 |
| 427 | 20231201 | 112500 | 21651135200 | 119100 | 119000 | 119400 | 119000 | 638 |
| 428 | 20231201 | 112400 | 21575056700 | 119000 | 119000 | 119700 | 118900 | 742 |
| 429 | 20231201 | 112300 | 21486614100 | 119000 | 118900 | 119000 | 118800 | 439 |
| 430 | 20231201 | 112200 | 21434426900 | 118900 | 118600 | 119000 | 118600 | 262 |
| 431 | 20231201 | 112100 | 21403302800 | 118600 | 118900 | 119100 | 118600 | 399 |
| 432 | 20231201 | 112000 | 21355918100 | 118800 | 118700 | 118900 | 118700 | 366 |
| 433 | 20231201 | 111900 | 21312441900 | 118700 | 118600 | 118900 | 118600 | 399 |
| 434 | 20231201 | 111800 | 21265103800 | 118700 | 119200 | 119200 | 118500 | 775 |
| 435 | 20231201 | 111700 | 21173011000 | 119100 | 118600 | 119200 | 118500 | 859 |
| 436 | 20231201 | 111600 | 21070965000 | 118700 | 118600 | 119000 | 118500 | 538 |
| 437 | 20231201 | 111500 | 21007156500 | 118900 | 118700 | 119400 | 118500 | 603 |
| 438 | 20231201 | 111400 | 20935429700 | 118600 | 118900 | 119000 | 118500 | 512 |
| 439 | 20231201 | 111300 | 20874621200 | 118800 | 118700 | 118900 | 118600 | 523 |
| 440 | 20231201 | 111200 | 20812527200 | 118700 | 118900 | 119000 | 118600 | 525 |
| 441 | 20231201 | 111100 | 20750185300 | 119000 | 118800 | 119100 | 118700 | 493 |
| 442 | 20231201 | 111000 | 20691562500 | 118700 | 118700 | 119000 | 118600 | 415 |
| 443 | 20231201 | 110900 | 20642233700 | 118600 | 118800 | 119100 | 118600 | 637 |
| 444 | 20231201 | 110800 | 20566557500 | 118700 | 118600 | 118800 | 118500 | 601 |
| 445 | 20231201 | 110700 | 20495259300 | 118700 | 118600 | 118700 | 118500 | 447 |
| 446 | 20231201 | 110600 | 20442268400 | 118700 | 118700 | 118700 | 118500 | 923 |
| 447 | 20231201 | 110500 | 20332817900 | 118700 | 118800 | 119000 | 118600 | 750 |
| 448 | 20231201 | 110400 | 20243729200 | 118800 | 119100 | 119300 | 118700 | 1236 |
| 449 | 20231201 | 110300 | 20096696100 | 119200 | 119500 | 119700 | 119200 | 882 |
| 450 | 20231201 | 110200 | 19991477700 | 119500 | 119500 | 120100 | 119400 | 807 |
| 451 | 20231201 | 110100 | 19894929900 | 119500 | 120000 | 120100 | 119300 | 864 |
| 452 | 20231201 | 110000 | 19791503800 | 120000 | 120200 | 120400 | 119800 | 473 |
| 453 | 20231201 | 105900 | 19734732300 | 120200 | 120500 | 120500 | 120000 | 539 |
| 454 | 20231201 | 105800 | 19669855600 | 120500 | 120300 | 120500 | 120200 | 667 |
| 455 | 20231201 | 105700 | 19589552300 | 120300 | 120100 | 120400 | 120000 | 495 |
| 456 | 20231201 | 105600 | 19530012700 | 120000 | 120000 | 120400 | 119800 | 551 |
| 457 | 20231201 | 105500 | 19463805000 | 120200 | 119800 | 120200 | 119600 | 1245 |
| 458 | 20231201 | 105400 | 19314398800 | 119800 | 119800 | 120100 | 119600 | 887 |
| 459 | 20231201 | 105300 | 19207978500 | 119800 | 120000 | 120100 | 119700 | 335 |
| 460 | 20231201 | 105200 | 19167817100 | 120000 | 119800 | 120100 | 119700 | 483 |
| 461 | 20231201 | 105100 | 19109865000 | 119800 | 120000 | 120100 | 119700 | 784 |
| 462 | 20231201 | 105000 | 19015807500 | 120000 | 120000 | 120200 | 119800 | 476 |
| 463 | 20231201 | 104900 | 18958707200 | 120000 | 119900 | 120100 | 119700 | 657 |
| 464 | 20231201 | 104800 | 18879923100 | 119900 | 120000 | 120100 | 119800 | 999 |
| 465 | 20231201 | 104700 | 18760079000 | 120000 | 119900 | 120000 | 119500 | 916 |
| 466 | 20231201 | 104600 | 18650320900 | 119900 | 119700 | 120000 | 119500 | 703 |
| 467 | 20231201 | 104500 | 18566106100 | 119700 | 119600 | 119900 | 119500 | 381 |
| 468 | 20231201 | 104400 | 18520510100 | 119600 | 119900 | 120000 | 119500 | 811 |
| 469 | 20231201 | 104300 | 18423416400 | 119900 | 119800 | 120000 | 119800 | 508 |
| 470 | 20231201 | 104200 | 18362500700 | 119800 | 119600 | 120000 | 119600 | 745 |
| 471 | 20231201 | 104100 | 18273186000 | 119700 | 119900 | 120000 | 119500 | 676 |
| 472 | 20231201 | 104000 | 18192215300 | 120000 | 119200 | 120100 | 119100 | 841 |
| 473 | 20231201 | 103900 | 18091629600 | 119100 | 119300 | 119900 | 118600 | 1159 |
| 474 | 20231201 | 103800 | 17953330400 | 119300 | 120100 | 120100 | 119200 | 1633 |
| 475 | 20231201 | 103700 | 17758085400 | 120100 | 120500 | 120500 | 119600 | 1087 |
| 476 | 20231201 | 103600 | 17627605700 | 120300 | 120600 | 120600 | 120200 | 574 |
| 477 | 20231201 | 103500 | 17558464100 | 120600 | 120700 | 120700 | 120100 | 765 |
| 478 | 20231201 | 103400 | 17466230400 | 120600 | 120900 | 120900 | 120500 | 1383 |
| 479 | 20231201 | 103300 | 17299265100 | 120800 | 120900 | 121000 | 120700 | 1225 |
| 480 | 20231201 | 103200 | 17151147900 | 120900 | 120800 | 121000 | 120700 | 1029 |
| 481 | 20231201 | 103100 | 17026682700 | 120800 | 121000 | 121000 | 120600 | 871 |
| 482 | 20231201 | 103000 | 16921373500 | 120900 | 120600 | 121000 | 120500 | 1141 |
| 483 | 20231201 | 102900 | 16783438500 | 120600 | 120800 | 120900 | 120600 | 2050 |
| 484 | 20231201 | 102800 | 16535936300 | 120900 | 120700 | 120900 | 120700 | 938 |
| 485 | 20231201 | 102700 | 16422615200 | 120800 | 120900 | 121000 | 120700 | 880 |
| 486 | 20231201 | 102600 | 16316294000 | 120900 | 120900 | 121000 | 120500 | 1617 |
| 487 | 20231201 | 102500 | 16120878500 | 120900 | 120800 | 121000 | 120500 | 1559 |
| 488 | 20231201 | 102400 | 15932605600 | 120800 | 120700 | 120900 | 120500 | 646 |
| 489 | 20231201 | 102300 | 15854648700 | 120700 | 120700 | 121000 | 120600 | 1449 |
| 490 | 20231201 | 102200 | 15679471000 | 120700 | 120400 | 121000 | 120300 | 1262 |
| 491 | 20231201 | 102100 | 15527185400 | 120300 | 120600 | 120600 | 120100 | 1437 |
| 492 | 20231201 | 102000 | 15354209100 | 120600 | 120800 | 120800 | 120300 | 1366 |
| 493 | 20231201 | 101900 | 15189532500 | 120800 | 120800 | 120900 | 120600 | 1325 |
| 494 | 20231201 | 101800 | 15029479300 | 120900 | 120200 | 120900 | 120100 | 3544 |
| 495 | 20231201 | 101700 | 14602556600 | 120100 | 119700 | 120200 | 119600 | 8148 |
| 496 | 20231201 | 101600 | 13624901100 | 119800 | 119800 | 120000 | 119700 | 1634 |
| 497 | 20231201 | 101500 | 13429055800 | 119900 | 120000 | 120000 | 119800 | 1642 |
| 498 | 20231201 | 101400 | 13232098500 | 120000 | 119900 | 120000 | 119800 | 852 |
| 499 | 20231201 | 101300 | 13129919900 | 119900 | 120000 | 120000 | 119700 | 2902 |
| 500 | 20231201 | 101200 | 12781990900 | 120000 | 119500 | 120000 | 119500 | 6298 |
| 501 | 20231201 | 101100 | 12028115700 | 119500 | 119000 | 119500 | 119000 | 2278 |
| 502 | 20231201 | 101000 | 11756372600 | 119000 | 118800 | 119100 | 118600 | 1971 |
| 503 | 20231201 | 100900 | 11521863800 | 118800 | 118800 | 118900 | 118700 | 734 |
| 504 | 20231201 | 100800 | 11434667400 | 118800 | 118700 | 118900 | 118500 | 2207 |
| 505 | 20231201 | 100700 | 11172698900 | 118700 | 118600 | 118800 | 118500 | 707 |
| 506 | 20231201 | 100600 | 11088808300 | 118900 | 118600 | 118900 | 118500 | 781 |
| 507 | 20231201 | 100500 | 10996115800 | 118500 | 118600 | 118900 | 118500 | 1458 |
| 508 | 20231201 | 100400 | 10823035100 | 118700 | 118600 | 118700 | 118400 | 587 |
| 509 | 20231201 | 100300 | 10753428500 | 118600 | 118400 | 118700 | 118400 | 750 |
| 510 | 20231201 | 100200 | 10664484000 | 118500 | 118600 | 118700 | 118400 | 809 |
| 511 | 20231201 | 100100 | 10568575500 | 118600 | 118400 | 118600 | 118400 | 394 |
| 512 | 20231201 | 100000 | 10521889900 | 118500 | 118500 | 118700 | 118400 | 1014 |
| 513 | 20231201 | 095900 | 10401681600 | 118500 | 118600 | 118600 | 118400 | 506 |
| 514 | 20231201 | 095800 | 10341717800 | 118600 | 118400 | 118700 | 118400 | 427 |
| 515 | 20231201 | 095700 | 10291092800 | 118300 | 118800 | 118800 | 118300 | 1475 |
| 516 | 20231201 | 095600 | 10116212800 | 118800 | 118700 | 118900 | 118700 | 412 |
| 517 | 20231201 | 095500 | 10067259500 | 118600 | 118200 | 118900 | 118200 | 478 |
| 518 | 20231201 | 095400 | 10010583500 | 118200 | 118400 | 118400 | 118100 | 1249 |
| 519 | 20231201 | 095300 | 9862861600 | 118500 | 118600 | 118600 | 118300 | 409 |
| 520 | 20231201 | 095200 | 9814390700 | 118600 | 118500 | 118600 | 118100 | 457 |
| 521 | 20231201 | 095100 | 9760329000 | 118500 | 118200 | 118600 | 118100 | 660 |
| 522 | 20231201 | 095000 | 9682265000 | 118300 | 118700 | 119100 | 118300 | 890 |
| 523 | 20231201 | 094900 | 9576737600 | 118800 | 118900 | 119100 | 118600 | 1224 |
| 524 | 20231201 | 094800 | 9431277000 | 118700 | 118900 | 119100 | 118700 | 3015 |
| 525 | 20231201 | 094700 | 9072611000 | 118800 | 118800 | 118900 | 118700 | 855 |
| 526 | 20231201 | 094600 | 8970966000 | 118700 | 118700 | 118900 | 118400 | 1306 |
| 527 | 20231201 | 094500 | 8816015400 | 118700 | 118700 | 118800 | 118600 | 736 |
| 528 | 20231201 | 094400 | 8728630500 | 118600 | 118500 | 118800 | 118500 | 2276 |
| 529 | 20231201 | 094300 | 8458499300 | 118500 | 118700 | 118800 | 118300 | 860 |
| 530 | 20231201 | 094200 | 8356522200 | 118700 | 118500 | 118800 | 118500 | 1183 |
| 531 | 20231201 | 094100 | 8216122200 | 118600 | 117800 | 118600 | 117800 | 3429 |
| 532 | 20231201 | 094000 | 7810459200 | 117900 | 117900 | 117900 | 117800 | 418 |
| 533 | 20231201 | 093900 | 7761184100 | 117900 | 118000 | 118000 | 117700 | 435 |
| 534 | 20231201 | 093800 | 7709908300 | 117900 | 117700 | 118000 | 117700 | 280 |
| 535 | 20231201 | 093700 | 7676904900 | 117700 | 117700 | 117800 | 117500 | 434 |
| 536 | 20231201 | 093600 | 7625819000 | 117500 | 117300 | 117700 | 117200 | 265 |
| 537 | 20231201 | 093500 | 7594706100 | 117200 | 117400 | 117400 | 117100 | 754 |
| 538 | 20231201 | 093400 | 7506299300 | 117400 | 117900 | 117900 | 117400 | 1188 |
| 539 | 20231201 | 093300 | 7366671000 | 117900 | 117600 | 118200 | 117600 | 1170 |
| 540 | 20231201 | 093200 | 7228621200 | 117700 | 117700 | 117900 | 117500 | 648 |
| 541 | 20231201 | 093100 | 7152389200 | 117700 | 117900 | 118000 | 117600 | 453 |
| 542 | 20231201 | 093000 | 7099050000 | 117900 | 118000 | 118400 | 117600 | 1788 |
| 543 | 20231201 | 092900 | 6887893600 | 117700 | 117700 | 118100 | 117400 | 1347 |
| 544 | 20231201 | 092800 | 6729456900 | 117700 | 118100 | 118300 | 117600 | 1115 |
| 545 | 20231201 | 092700 | 6597820900 | 118100 | 118100 | 118400 | 117900 | 1766 |
| 546 | 20231201 | 092600 | 6389255400 | 118100 | 117900 | 118300 | 117600 | 3844 |
| 547 | 20231201 | 092500 | 5935470400 | 117800 | 117400 | 117800 | 117100 | 2284 |
| 548 | 20231201 | 092400 | 5666811600 | 117400 | 117400 | 117600 | 117200 | 1220 |
| 549 | 20231201 | 092300 | 5523538900 | 117600 | 117100 | 117600 | 117100 | 3094 |
| 550 | 20231201 | 092200 | 5160469900 | 117100 | 116700 | 117200 | 116700 | 1617 |
| 551 | 20231201 | 092100 | 4971266900 | 116700 | 116500 | 116800 | 116500 | 676 |
| 552 | 20231201 | 092000 | 4892428700 | 116400 | 116200 | 116500 | 116000 | 279 |
| 553 | 20231201 | 091900 | 4859978100 | 116200 | 116000 | 116300 | 115900 | 791 |
| 554 | 20231201 | 091800 | 4768187500 | 116000 | 116200 | 116500 | 115900 | 5139 |
| 555 | 20231201 | 091700 | 4171407300 | 116200 | 116400 | 116500 | 116200 | 855 |
| 556 | 20231201 | 091600 | 4071922600 | 116400 | 116600 | 116800 | 116300 | 2236 |
| 557 | 20231201 | 091500 | 3811031100 | 116600 | 116800 | 117000 | 116500 | 921 |
| 558 | 20231201 | 091400 | 3703448000 | 116800 | 116400 | 116800 | 116300 | 1968 |
| 559 | 20231201 | 091300 | 3474194000 | 116500 | 116300 | 116500 | 116300 | 591 |
| 560 | 20231201 | 091200 | 3405419800 | 116400 | 116000 | 116500 | 116000 | 768 |
| 561 | 20231201 | 091100 | 3316119900 | 116000 | 116300 | 116300 | 115600 | 4544 |
| 562 | 20231201 | 091000 | 2789122600 | 116400 | 116200 | 116500 | 116200 | 475 |
| 563 | 20231201 | 090900 | 2733867300 | 116300 | 116300 | 116600 | 116200 | 985 |
| 564 | 20231201 | 090800 | 2619275500 | 116300 | 116100 | 116600 | 116100 | 2467 |
| 565 | 20231201 | 090700 | 2331957300 | 116100 | 115700 | 116300 | 115700 | 541 |
| 566 | 20231201 | 090600 | 2269156500 | 116000 | 115800 | 116100 | 115200 | 2102 |
| 567 | 20231201 | 090500 | 2026048800 | 115900 | 117100 | 117100 | 115900 | 2950 |
| 568 | 20231201 | 090400 | 1682311400 | 117200 | 116500 | 117200 | 116500 | 3359 |
| 569 | 20231201 | 090300 | 1289574100 | 116600 | 115700 | 116900 | 115600 | 3899 |
| 570 | 20231201 | 090200 | 835681400 | 115700 | 115800 | 116200 | 115500 | 2262 |
| 571 | 20231201 | 090100 | 573576400 | 115900 | 115400 | 116300 | 115200 | 2742 |
| 572 | 20231201 | 090000 | 255903600 | 115500 | 114000 | 115500 | 114000 | 2209 |