33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 183000 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 2092 |
| 3 | 20231206 | 182900 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 4 | 20231206 | 182800 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 5 | 20231206 | 182700 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 6 | 20231206 | 182600 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 7 | 20231206 | 182500 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 8 | 20231206 | 182400 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 9 | 20231206 | 182300 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 10 | 20231206 | 182200 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 11 | 20231206 | 182100 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 12 | 20231206 | 182000 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 13 | 20231206 | 181900 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 14 | 20231206 | 181800 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 15 | 20231206 | 181700 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 16 | 20231206 | 181600 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 17 | 20231206 | 181500 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 18 | 20231206 | 181400 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 19 | 20231206 | 181300 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 20 | 20231206 | 181200 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 21 | 20231206 | 181100 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 22 | 20231206 | 181000 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 23 | 20231206 | 180900 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 24 | 20231206 | 180800 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 25 | 20231206 | 180700 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 26 | 20231206 | 180600 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 27 | 20231206 | 180500 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 28 | 20231206 | 180400 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 29 | 20231206 | 180300 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 30 | 20231206 | 180200 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 31 | 20231206 | 180100 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 32 | 20231206 | 180000 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 2092 |
| 33 | 20231206 | 175900 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 34 | 20231206 | 175800 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 35 | 20231206 | 175700 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 36 | 20231206 | 175600 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 37 | 20231206 | 175500 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 38 | 20231206 | 175400 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 39 | 20231206 | 175300 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 40 | 20231206 | 175200 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 41 | 20231206 | 175100 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 42 | 20231206 | 175000 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 43 | 20231206 | 174900 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 44 | 20231206 | 174800 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 45 | 20231206 | 174700 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 46 | 20231206 | 174600 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 47 | 20231206 | 174500 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 48 | 20231206 | 174400 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 49 | 20231206 | 174300 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 50 | 20231206 | 174200 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 51 | 20231206 | 174100 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 52 | 20231206 | 174000 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 53 | 20231206 | 173900 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 54 | 20231206 | 173800 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 55 | 20231206 | 173700 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 56 | 20231206 | 173600 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 57 | 20231206 | 173500 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 58 | 20231206 | 173400 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 59 | 20231206 | 173300 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 60 | 20231206 | 173200 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 61 | 20231206 | 173100 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 62 | 20231206 | 173000 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 2092 |
| 63 | 20231206 | 172900 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 64 | 20231206 | 172800 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 65 | 20231206 | 172700 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 66 | 20231206 | 172600 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 67 | 20231206 | 172500 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 68 | 20231206 | 172400 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 69 | 20231206 | 172300 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 70 | 20231206 | 172200 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 71 | 20231206 | 172100 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 72 | 20231206 | 172000 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 73 | 20231206 | 171900 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 74 | 20231206 | 171800 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 75 | 20231206 | 171700 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 76 | 20231206 | 171600 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 77 | 20231206 | 171500 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 78 | 20231206 | 171400 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 79 | 20231206 | 171300 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 80 | 20231206 | 171200 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 81 | 20231206 | 171100 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 82 | 20231206 | 171000 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 83 | 20231206 | 170900 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 84 | 20231206 | 170800 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 85 | 20231206 | 170700 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 86 | 20231206 | 170600 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 87 | 20231206 | 170500 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 88 | 20231206 | 170400 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 89 | 20231206 | 170300 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 90 | 20231206 | 170200 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 91 | 20231206 | 170100 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 92 | 20231206 | 170000 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 2092 |
| 93 | 20231206 | 165900 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 94 | 20231206 | 165800 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 95 | 20231206 | 165700 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 96 | 20231206 | 165600 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 97 | 20231206 | 165500 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 98 | 20231206 | 165400 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 99 | 20231206 | 165300 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 100 | 20231206 | 165200 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 101 | 20231206 | 165100 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 102 | 20231206 | 165000 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 103 | 20231206 | 164900 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 104 | 20231206 | 164800 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 105 | 20231206 | 164700 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 106 | 20231206 | 164600 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 107 | 20231206 | 164500 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 108 | 20231206 | 164400 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 109 | 20231206 | 164300 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 110 | 20231206 | 164200 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 111 | 20231206 | 164100 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 112 | 20231206 | 164000 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 113 | 20231206 | 163900 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 114 | 20231206 | 163800 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 115 | 20231206 | 163700 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 116 | 20231206 | 163600 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 117 | 20231206 | 163500 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 118 | 20231206 | 163400 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 119 | 20231206 | 163300 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 120 | 20231206 | 163200 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 121 | 20231206 | 163100 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 122 | 20231206 | 163000 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 2092 |
| 123 | 20231206 | 162900 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 124 | 20231206 | 162800 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 125 | 20231206 | 162700 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 126 | 20231206 | 162600 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 127 | 20231206 | 162500 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 128 | 20231206 | 162400 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 129 | 20231206 | 162300 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 130 | 20231206 | 162200 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 131 | 20231206 | 162100 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 132 | 20231206 | 162000 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 133 | 20231206 | 161900 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 134 | 20231206 | 161800 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 135 | 20231206 | 161700 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 136 | 20231206 | 161600 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 137 | 20231206 | 161500 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 138 | 20231206 | 161400 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 139 | 20231206 | 161300 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 140 | 20231206 | 161200 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 141 | 20231206 | 161100 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 142 | 20231206 | 161000 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 143 | 20231206 | 160900 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 144 | 20231206 | 160800 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 145 | 20231206 | 160700 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 146 | 20231206 | 160600 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 147 | 20231206 | 160500 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 148 | 20231206 | 160400 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 149 | 20231206 | 160300 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 150 | 20231206 | 160200 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 151 | 20231206 | 160100 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 152 | 20231206 | 160000 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 2092 |
| 153 | 20231206 | 155900 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 154 | 20231206 | 155800 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 155 | 20231206 | 155700 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 156 | 20231206 | 155600 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 157 | 20231206 | 155500 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 158 | 20231206 | 155400 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 159 | 20231206 | 155300 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 160 | 20231206 | 155200 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 161 | 20231206 | 155100 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 162 | 20231206 | 155000 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 163 | 20231206 | 154900 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 164 | 20231206 | 154800 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 165 | 20231206 | 154700 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 166 | 20231206 | 154600 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 167 | 20231206 | 154500 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 168 | 20231206 | 154400 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 169 | 20231206 | 154300 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 170 | 20231206 | 154200 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 171 | 20231206 | 154100 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 172 | 20231206 | 154000 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 173 | 20231206 | 153900 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 174 | 20231206 | 153800 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 175 | 20231206 | 153700 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 176 | 20231206 | 153600 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 177 | 20231206 | 153500 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 178 | 20231206 | 153400 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 179 | 20231206 | 153300 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 180 | 20231206 | 153200 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 181 | 20231206 | 153100 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 0 |
| 182 | 20231206 | 153000 | 21729133600 | 117500 | 117500 | 117500 | 117500 | 4184 |
| 183 | 20231206 | 152900 | 21483323600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 184 | 20231206 | 152800 | 21483323600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 185 | 20231206 | 152700 | 21483323600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 186 | 20231206 | 152600 | 21483323600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 187 | 20231206 | 152500 | 21483323600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 188 | 20231206 | 152400 | 21483323600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 189 | 20231206 | 152300 | 21483323600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 190 | 20231206 | 152200 | 21483323600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 191 | 20231206 | 152100 | 21483323600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 192 | 20231206 | 152000 | 21483323600 | 118000 | 118000 | 118000 | 118000 | 0 |
| 193 | 20231206 | 151900 | 21483323600 | 118000 | 117400 | 118000 | 117400 | 187 |
| 194 | 20231206 | 151800 | 21461356200 | 117400 | 117600 | 117600 | 117400 | 73 |
| 195 | 20231206 | 151700 | 21452777700 | 117600 | 117300 | 118000 | 117200 | 331 |
| 196 | 20231206 | 151600 | 21413820900 | 117300 | 117300 | 117500 | 117200 | 266 |
| 197 | 20231206 | 151500 | 21382598500 | 117200 | 117100 | 117200 | 117000 | 227 |
| 198 | 20231206 | 151400 | 21356017400 | 117100 | 117300 | 117300 | 117100 | 563 |
| 199 | 20231206 | 151300 | 21290004900 | 117400 | 117300 | 117400 | 117300 | 205 |
| 200 | 20231206 | 151200 | 21265945700 | 117300 | 117500 | 117500 | 117300 | 835 |
| 201 | 20231206 | 151100 | 21167881200 | 117600 | 117700 | 117800 | 117600 | 296 |
| 202 | 20231206 | 151000 | 21133050800 | 117800 | 117900 | 117900 | 117700 | 232 |
| 203 | 20231206 | 150900 | 21105709000 | 117900 | 117800 | 118000 | 117700 | 256 |
| 204 | 20231206 | 150800 | 21075541300 | 117700 | 117800 | 118100 | 117700 | 438 |
| 205 | 20231206 | 150700 | 21023909600 | 117800 | 117800 | 118300 | 117800 | 279 |
| 206 | 20231206 | 150600 | 20990971500 | 117900 | 117800 | 118400 | 117800 | 522 |
| 207 | 20231206 | 150500 | 20929336400 | 117900 | 117700 | 118300 | 117700 | 418 |
| 208 | 20231206 | 150400 | 20880040400 | 117700 | 117700 | 118000 | 117700 | 325 |
| 209 | 20231206 | 150300 | 20841728200 | 117700 | 117900 | 117900 | 117700 | 501 |
| 210 | 20231206 | 150200 | 20782681700 | 117700 | 117700 | 117900 | 117600 | 299 |
| 211 | 20231206 | 150100 | 20747458400 | 117700 | 117600 | 117900 | 117500 | 320 |
| 212 | 20231206 | 150000 | 20709777000 | 117600 | 117800 | 117900 | 117500 | 337 |
| 213 | 20231206 | 145900 | 20670108000 | 117900 | 117600 | 117900 | 117500 | 668 |
| 214 | 20231206 | 145800 | 20591457800 | 117400 | 117600 | 117900 | 117400 | 482 |
| 215 | 20231206 | 145700 | 20534705300 | 117700 | 117700 | 117700 | 117400 | 344 |
| 216 | 20231206 | 145600 | 20494257300 | 117900 | 117600 | 117900 | 117500 | 642 |
| 217 | 20231206 | 145500 | 20418637200 | 117600 | 117700 | 117900 | 117600 | 520 |
| 218 | 20231206 | 145400 | 20357402700 | 117800 | 117800 | 117900 | 117600 | 406 |
| 219 | 20231206 | 145300 | 20309597900 | 117800 | 117700 | 117900 | 117500 | 524 |
| 220 | 20231206 | 145200 | 20247894500 | 117700 | 117700 | 117900 | 117600 | 589 |
| 221 | 20231206 | 145100 | 20178539400 | 117700 | 117500 | 117900 | 117400 | 566 |
| 222 | 20231206 | 145000 | 20111900000 | 117400 | 117300 | 117800 | 117300 | 319 |
| 223 | 20231206 | 144900 | 20074407700 | 117400 | 117300 | 117800 | 117100 | 409 |
| 224 | 20231206 | 144800 | 20026402500 | 117200 | 117500 | 117900 | 117200 | 533 |
| 225 | 20231206 | 144700 | 19963741600 | 117300 | 117500 | 117900 | 117300 | 492 |
| 226 | 20231206 | 144600 | 19905870900 | 117700 | 117500 | 117700 | 117300 | 434 |
| 227 | 20231206 | 144500 | 19854861500 | 117400 | 117100 | 117700 | 117000 | 444 |
| 228 | 20231206 | 144400 | 19802701400 | 117100 | 117500 | 117800 | 117000 | 496 |
| 229 | 20231206 | 144300 | 19744443000 | 118000 | 117500 | 118000 | 117400 | 644 |
| 230 | 20231206 | 144200 | 19668687200 | 117500 | 117600 | 118000 | 117500 | 568 |
| 231 | 20231206 | 144100 | 19601803000 | 117600 | 117800 | 117900 | 117600 | 437 |
| 232 | 20231206 | 144000 | 19550325800 | 117800 | 117500 | 117900 | 117500 | 501 |
| 233 | 20231206 | 143900 | 19491356200 | 117500 | 117900 | 117900 | 117500 | 363 |
| 234 | 20231206 | 143800 | 19448619500 | 117900 | 117200 | 117900 | 117200 | 427 |
| 235 | 20231206 | 143700 | 19398385100 | 117300 | 117400 | 117800 | 117200 | 357 |
| 236 | 20231206 | 143600 | 19356423700 | 117800 | 117600 | 117900 | 117200 | 523 |
| 237 | 20231206 | 143500 | 19294972200 | 117500 | 117400 | 117900 | 117300 | 555 |
| 238 | 20231206 | 143400 | 19229738200 | 117400 | 117500 | 117600 | 117300 | 580 |
| 239 | 20231206 | 143300 | 19161587700 | 117400 | 117100 | 117500 | 116900 | 376 |
| 240 | 20231206 | 143200 | 19117528600 | 117500 | 116800 | 117500 | 116800 | 393 |
| 241 | 20231206 | 143100 | 19071471600 | 116800 | 117000 | 117500 | 116700 | 493 |
| 242 | 20231206 | 143000 | 19013805700 | 117100 | 116500 | 117500 | 116400 | 558 |
| 243 | 20231206 | 142900 | 18948620500 | 116500 | 116600 | 117500 | 116400 | 442 |
| 244 | 20231206 | 142800 | 18897005700 | 116300 | 116500 | 117200 | 116300 | 478 |
| 245 | 20231206 | 142700 | 18841268800 | 116400 | 116500 | 117200 | 116400 | 310 |
| 246 | 20231206 | 142600 | 18805093700 | 116600 | 116600 | 117400 | 116400 | 547 |
| 247 | 20231206 | 142500 | 18741255200 | 116600 | 116100 | 116700 | 116100 | 426 |
| 248 | 20231206 | 142400 | 18691647600 | 116100 | 116400 | 116400 | 116100 | 591 |
| 249 | 20231206 | 142300 | 18622941300 | 116400 | 116400 | 116600 | 116300 | 178 |
| 250 | 20231206 | 142200 | 18602205900 | 116400 | 116500 | 116700 | 116300 | 670 |
| 251 | 20231206 | 142100 | 18524172600 | 116600 | 116300 | 116700 | 116300 | 322 |
| 252 | 20231206 | 142000 | 18486651000 | 116300 | 116400 | 116500 | 116200 | 346 |
| 253 | 20231206 | 141900 | 18446390800 | 116500 | 116300 | 116600 | 116200 | 373 |
| 254 | 20231206 | 141800 | 18402979800 | 116400 | 116400 | 116500 | 116300 | 235 |
| 255 | 20231206 | 141700 | 18375627500 | 116500 | 116500 | 116600 | 116200 | 371 |
| 256 | 20231206 | 141600 | 18332443400 | 116500 | 116600 | 116800 | 116500 | 151 |
| 257 | 20231206 | 141500 | 18314826900 | 116500 | 116400 | 116800 | 116400 | 598 |
| 258 | 20231206 | 141400 | 18245140400 | 116400 | 116300 | 116500 | 116200 | 570 |
| 259 | 20231206 | 141300 | 18178754800 | 116300 | 117000 | 117000 | 116200 | 273 |
| 260 | 20231206 | 141200 | 18146906100 | 117000 | 116900 | 117200 | 116800 | 308 |
| 261 | 20231206 | 141100 | 18110881700 | 116800 | 116700 | 116900 | 116400 | 428 |
| 262 | 20231206 | 141000 | 18060967200 | 116700 | 116600 | 116900 | 116200 | 252 |
| 263 | 20231206 | 140900 | 18031591200 | 116600 | 116600 | 116800 | 116500 | 247 |
| 264 | 20231206 | 140800 | 18002798000 | 116600 | 116400 | 116800 | 116300 | 368 |
| 265 | 20231206 | 140700 | 17959932300 | 116400 | 116700 | 117000 | 116400 | 366 |
| 266 | 20231206 | 140600 | 17917216400 | 116600 | 116800 | 116900 | 116600 | 369 |
| 267 | 20231206 | 140500 | 17874131400 | 116800 | 116700 | 116900 | 116400 | 365 |
| 268 | 20231206 | 140400 | 17831519400 | 116400 | 116300 | 116600 | 116200 | 382 |
| 269 | 20231206 | 140300 | 17787094400 | 116300 | 116200 | 116700 | 116200 | 486 |
| 270 | 20231206 | 140200 | 17730566300 | 116200 | 116400 | 116600 | 116200 | 402 |
| 271 | 20231206 | 140100 | 17683789900 | 116400 | 116400 | 116700 | 116300 | 343 |
| 272 | 20231206 | 140000 | 17643856800 | 116400 | 116500 | 116700 | 116300 | 303 |
| 273 | 20231206 | 135900 | 17608530700 | 116500 | 116700 | 116800 | 116300 | 417 |
| 274 | 20231206 | 135800 | 17559954400 | 116700 | 116700 | 117000 | 116700 | 302 |
| 275 | 20231206 | 135700 | 17524684600 | 116700 | 116900 | 117000 | 116700 | 238 |
| 276 | 20231206 | 135600 | 17496879600 | 116800 | 116900 | 116900 | 116600 | 547 |
| 277 | 20231206 | 135500 | 17432971800 | 116900 | 117100 | 117100 | 116800 | 396 |
| 278 | 20231206 | 135400 | 17386664900 | 117100 | 116800 | 117200 | 116700 | 250 |
| 279 | 20231206 | 135300 | 17357441100 | 116800 | 116500 | 117000 | 116500 | 814 |
| 280 | 20231206 | 135200 | 17262519600 | 116500 | 116400 | 116500 | 116300 | 325 |
| 281 | 20231206 | 135100 | 17224693900 | 116400 | 116300 | 116600 | 116200 | 391 |
| 282 | 20231206 | 135000 | 17179159100 | 116300 | 116300 | 116300 | 116200 | 369 |
| 283 | 20231206 | 134900 | 17136269600 | 116300 | 116300 | 116400 | 116100 | 218 |
| 284 | 20231206 | 134800 | 17110920400 | 116300 | 116500 | 116500 | 116100 | 272 |
| 285 | 20231206 | 134700 | 17079291100 | 116300 | 116400 | 116600 | 116100 | 471 |
| 286 | 20231206 | 134600 | 17024467900 | 116400 | 116300 | 116600 | 116300 | 322 |
| 287 | 20231206 | 134500 | 16986986500 | 116300 | 116300 | 116400 | 116200 | 239 |
| 288 | 20231206 | 134400 | 16959181900 | 116300 | 116200 | 116600 | 116200 | 296 |
| 289 | 20231206 | 134300 | 16924739400 | 116300 | 116400 | 116500 | 116100 | 226 |
| 290 | 20231206 | 134200 | 16898444400 | 116400 | 116500 | 116600 | 116400 | 331 |
| 291 | 20231206 | 134100 | 16859872900 | 116500 | 116300 | 116700 | 116100 | 465 |
| 292 | 20231206 | 134000 | 16805700000 | 116300 | 116100 | 116800 | 115700 | 2184 |
| 293 | 20231206 | 133900 | 16552006600 | 115900 | 116200 | 116200 | 115800 | 733 |
| 294 | 20231206 | 133800 | 16467024800 | 116200 | 116200 | 116300 | 116000 | 634 |
| 295 | 20231206 | 133700 | 16393398200 | 116300 | 116300 | 116700 | 116100 | 547 |
| 296 | 20231206 | 133600 | 16329780300 | 116300 | 116600 | 116600 | 116200 | 545 |
| 297 | 20231206 | 133500 | 16266350600 | 116400 | 116300 | 116600 | 116100 | 601 |
| 298 | 20231206 | 133400 | 16196440300 | 116300 | 116400 | 116500 | 116300 | 348 |
| 299 | 20231206 | 133300 | 16155928600 | 116400 | 116500 | 116800 | 116300 | 735 |
| 300 | 20231206 | 133200 | 16070281900 | 116500 | 116500 | 116900 | 116400 | 279 |
| 301 | 20231206 | 133100 | 16037753100 | 116500 | 116800 | 116900 | 116400 | 767 |
| 302 | 20231206 | 133000 | 15948254600 | 116800 | 116900 | 117100 | 116700 | 443 |
| 303 | 20231206 | 132900 | 15896439300 | 116900 | 117100 | 117200 | 116600 | 806 |
| 304 | 20231206 | 132800 | 15802273000 | 117100 | 117000 | 117300 | 117000 | 403 |
| 305 | 20231206 | 132700 | 15755071300 | 117000 | 117600 | 117600 | 117000 | 498 |
| 306 | 20231206 | 132600 | 15696708400 | 117600 | 117400 | 117600 | 117200 | 426 |
| 307 | 20231206 | 132500 | 15646677500 | 117400 | 117600 | 117600 | 117400 | 164 |
| 308 | 20231206 | 132400 | 15627405000 | 117500 | 117700 | 117700 | 117200 | 348 |
| 309 | 20231206 | 132300 | 15586522300 | 117700 | 117500 | 117900 | 117400 | 382 |
| 310 | 20231206 | 132200 | 15541561200 | 117500 | 117600 | 118000 | 117400 | 454 |
| 311 | 20231206 | 132100 | 15488095100 | 117700 | 117500 | 117800 | 117500 | 297 |
| 312 | 20231206 | 132000 | 15453169600 | 117600 | 117500 | 117600 | 117400 | 494 |
| 313 | 20231206 | 131900 | 15395115400 | 117500 | 117600 | 117600 | 117400 | 661 |
| 314 | 20231206 | 131800 | 15317412500 | 117600 | 118000 | 118000 | 117400 | 1573 |
| 315 | 20231206 | 131700 | 15132222000 | 118000 | 118100 | 118200 | 118000 | 351 |
| 316 | 20231206 | 131600 | 15090766700 | 118200 | 118200 | 118300 | 118000 | 280 |
| 317 | 20231206 | 131500 | 15057674500 | 118300 | 118000 | 118300 | 117900 | 303 |
| 318 | 20231206 | 131400 | 15021914600 | 118000 | 118100 | 118200 | 117900 | 369 |
| 319 | 20231206 | 131300 | 14978351400 | 118100 | 118600 | 118700 | 118100 | 434 |
| 320 | 20231206 | 131200 | 14926985800 | 118500 | 118400 | 118600 | 118200 | 413 |
| 321 | 20231206 | 131100 | 14878066900 | 118200 | 118100 | 118200 | 117900 | 353 |
| 322 | 20231206 | 131000 | 14836387600 | 118200 | 118300 | 118600 | 118100 | 411 |
| 323 | 20231206 | 130900 | 14787744000 | 118400 | 118300 | 118500 | 118300 | 240 |
| 324 | 20231206 | 130800 | 14759319700 | 118300 | 118400 | 118400 | 117900 | 461 |
| 325 | 20231206 | 130700 | 14704868000 | 118300 | 118200 | 118400 | 118000 | 414 |
| 326 | 20231206 | 130600 | 14655907500 | 118300 | 118100 | 118300 | 118000 | 226 |
| 327 | 20231206 | 130500 | 14629200900 | 118100 | 118100 | 118300 | 118000 | 546 |
| 328 | 20231206 | 130400 | 14564685100 | 118100 | 118100 | 118300 | 118000 | 237 |
| 329 | 20231206 | 130300 | 14536698900 | 118100 | 118000 | 118300 | 118000 | 354 |
| 330 | 20231206 | 130200 | 14494864100 | 118200 | 118100 | 118200 | 118000 | 313 |
| 331 | 20231206 | 130100 | 14457893800 | 118200 | 118000 | 118200 | 118000 | 245 |
| 332 | 20231206 | 130000 | 14428956800 | 118100 | 118100 | 118200 | 118000 | 551 |
| 333 | 20231206 | 125900 | 14363911700 | 118000 | 118100 | 118200 | 118000 | 559 |
| 334 | 20231206 | 125800 | 14297883900 | 118100 | 118200 | 118300 | 118100 | 182 |
| 335 | 20231206 | 125700 | 14276367600 | 118300 | 118400 | 118400 | 118100 | 405 |
| 336 | 20231206 | 125600 | 14228459300 | 118500 | 118400 | 118600 | 118300 | 287 |
| 337 | 20231206 | 125500 | 14194465200 | 118500 | 118500 | 118500 | 118300 | 216 |
| 338 | 20231206 | 125400 | 14168884100 | 118500 | 118400 | 118500 | 118300 | 224 |
| 339 | 20231206 | 125300 | 14142359800 | 118500 | 118600 | 118700 | 118400 | 304 |
| 340 | 20231206 | 125200 | 14106319500 | 118700 | 118400 | 118700 | 118300 | 257 |
| 341 | 20231206 | 125100 | 14075866800 | 118400 | 118500 | 118600 | 118400 | 261 |
| 342 | 20231206 | 125000 | 14044943800 | 118600 | 118600 | 118600 | 118400 | 233 |
| 343 | 20231206 | 124900 | 14017326900 | 118600 | 118600 | 118700 | 118400 | 243 |
| 344 | 20231206 | 124800 | 13988528500 | 118500 | 118700 | 118700 | 118500 | 252 |
| 345 | 20231206 | 124700 | 13958641900 | 118600 | 118600 | 118700 | 118400 | 236 |
| 346 | 20231206 | 124600 | 13930659700 | 118700 | 118600 | 118700 | 118300 | 365 |
| 347 | 20231206 | 124500 | 13887383200 | 118600 | 118400 | 118700 | 118300 | 177 |
| 348 | 20231206 | 124400 | 13866401700 | 118400 | 118600 | 118800 | 118400 | 379 |
| 349 | 20231206 | 124300 | 13821445500 | 118700 | 118700 | 118800 | 118600 | 142 |
| 350 | 20231206 | 124200 | 13804586600 | 118700 | 118600 | 118800 | 118600 | 412 |
| 351 | 20231206 | 124100 | 13755678800 | 118600 | 118600 | 118600 | 118400 | 186 |
| 352 | 20231206 | 124000 | 13733638200 | 118500 | 118600 | 118700 | 118400 | 190 |
| 353 | 20231206 | 123900 | 13711110300 | 118500 | 118500 | 118600 | 118400 | 153 |
| 354 | 20231206 | 123800 | 13692971600 | 118400 | 118600 | 118600 | 118300 | 306 |
| 355 | 20231206 | 123700 | 13656708600 | 118500 | 118600 | 118600 | 118400 | 287 |
| 356 | 20231206 | 123600 | 13622686800 | 118500 | 118800 | 118800 | 118500 | 188 |
| 357 | 20231206 | 123500 | 13600369200 | 118700 | 118600 | 118800 | 118600 | 297 |
| 358 | 20231206 | 123400 | 13565099100 | 118600 | 118800 | 118900 | 118600 | 351 |
| 359 | 20231206 | 123300 | 13523426100 | 118800 | 118800 | 119000 | 118800 | 529 |
| 360 | 20231206 | 123200 | 13460543300 | 118900 | 118800 | 118900 | 118800 | 147 |
| 361 | 20231206 | 123100 | 13443068500 | 118800 | 118800 | 118800 | 118700 | 467 |
| 362 | 20231206 | 123000 | 13387604300 | 118700 | 118500 | 118800 | 118500 | 769 |
| 363 | 20231206 | 122900 | 13296342100 | 118500 | 118500 | 118600 | 118500 | 180 |
| 364 | 20231206 | 122800 | 13274999800 | 118400 | 118400 | 118600 | 118400 | 341 |
| 365 | 20231206 | 122700 | 13234585200 | 118400 | 118400 | 118500 | 118300 | 187 |
| 366 | 20231206 | 122600 | 13212440500 | 118400 | 118500 | 118600 | 118200 | 298 |
| 367 | 20231206 | 122500 | 13177136100 | 118400 | 118400 | 118500 | 118100 | 100 |
| 368 | 20231206 | 122400 | 13165303300 | 118500 | 118500 | 118600 | 118200 | 533 |
| 369 | 20231206 | 122300 | 13102216400 | 118400 | 118400 | 118600 | 118300 | 316 |
| 370 | 20231206 | 122200 | 13064774800 | 118400 | 118300 | 118500 | 118100 | 223 |
| 371 | 20231206 | 122100 | 13038386000 | 118400 | 118200 | 118600 | 118200 | 438 |
| 372 | 20231206 | 122000 | 12986501300 | 118200 | 118400 | 118400 | 118100 | 232 |
| 373 | 20231206 | 121900 | 12959070800 | 118400 | 118400 | 118500 | 118300 | 308 |
| 374 | 20231206 | 121800 | 12922587800 | 118400 | 118200 | 118500 | 118200 | 282 |
| 375 | 20231206 | 121700 | 12889199500 | 118200 | 118200 | 118300 | 118000 | 307 |
| 376 | 20231206 | 121600 | 12852925100 | 118300 | 118200 | 118300 | 118200 | 115 |
| 377 | 20231206 | 121500 | 12839324600 | 118100 | 118200 | 118500 | 118100 | 200 |
| 378 | 20231206 | 121400 | 12815659600 | 118100 | 118400 | 118500 | 118100 | 432 |
| 379 | 20231206 | 121300 | 12764533000 | 118400 | 118500 | 118500 | 118400 | 116 |
| 380 | 20231206 | 121200 | 12750792900 | 118400 | 118500 | 118500 | 118200 | 274 |
| 381 | 20231206 | 121100 | 12718362200 | 118400 | 118300 | 118500 | 118300 | 321 |
| 382 | 20231206 | 121000 | 12680358100 | 118200 | 118100 | 118300 | 118100 | 220 |
| 383 | 20231206 | 120900 | 12654348300 | 118000 | 118200 | 118400 | 118000 | 318 |
| 384 | 20231206 | 120800 | 12616758000 | 118200 | 118300 | 118300 | 118000 | 296 |
| 385 | 20231206 | 120700 | 12581783200 | 118200 | 118100 | 118400 | 118100 | 205 |
| 386 | 20231206 | 120600 | 12557547200 | 118200 | 118300 | 118400 | 118100 | 190 |
| 387 | 20231206 | 120500 | 12535078300 | 118400 | 118200 | 118400 | 117900 | 222 |
| 388 | 20231206 | 120400 | 12508838900 | 118000 | 118200 | 118400 | 118000 | 354 |
| 389 | 20231206 | 120300 | 12466963800 | 118300 | 118000 | 118300 | 118000 | 276 |
| 390 | 20231206 | 120200 | 12434354700 | 118100 | 118200 | 118300 | 118000 | 164 |
| 391 | 20231206 | 120100 | 12414973200 | 118300 | 118200 | 118300 | 118100 | 218 |
| 392 | 20231206 | 120000 | 12389199500 | 118200 | 117900 | 118300 | 117900 | 289 |
| 393 | 20231206 | 115900 | 12355047600 | 117800 | 118100 | 118200 | 117800 | 197 |
| 394 | 20231206 | 115800 | 12331795500 | 117900 | 118000 | 118200 | 117900 | 431 |
| 395 | 20231206 | 115700 | 12280890200 | 118000 | 118100 | 118200 | 118000 | 188 |
| 396 | 20231206 | 115600 | 12258687000 | 118200 | 118000 | 118200 | 117900 | 306 |
| 397 | 20231206 | 115500 | 12222558800 | 118000 | 117900 | 118100 | 117900 | 194 |
| 398 | 20231206 | 115400 | 12199667200 | 117900 | 117900 | 118000 | 117700 | 212 |
| 399 | 20231206 | 115300 | 12174671600 | 117800 | 117900 | 118100 | 117700 | 439 |
| 400 | 20231206 | 115200 | 12122912900 | 117800 | 117700 | 118100 | 117700 | 199 |
| 401 | 20231206 | 115100 | 12099459100 | 117600 | 117800 | 118000 | 117600 | 260 |
| 402 | 20231206 | 115000 | 12068837200 | 117700 | 118000 | 118100 | 117700 | 372 |
| 403 | 20231206 | 114900 | 12024965500 | 118000 | 118000 | 118100 | 117800 | 213 |
| 404 | 20231206 | 114800 | 11999832500 | 118000 | 118000 | 118100 | 117700 | 247 |
| 405 | 20231206 | 114700 | 11970703700 | 118000 | 118000 | 118100 | 117800 | 402 |
| 406 | 20231206 | 114600 | 11923307900 | 118000 | 118000 | 118100 | 117800 | 314 |
| 407 | 20231206 | 114500 | 11886259800 | 118000 | 117900 | 118100 | 117800 | 209 |
| 408 | 20231206 | 114400 | 11861603100 | 117800 | 117800 | 118000 | 117700 | 340 |
| 409 | 20231206 | 114300 | 11821540500 | 117800 | 118000 | 118200 | 117700 | 343 |
| 410 | 20231206 | 114200 | 11781088800 | 118000 | 117900 | 118300 | 117700 | 307 |
| 411 | 20231206 | 114100 | 11744849000 | 117800 | 118200 | 118200 | 117800 | 284 |
| 412 | 20231206 | 114000 | 11711325800 | 118100 | 118100 | 118200 | 117900 | 301 |
| 413 | 20231206 | 113900 | 11675782100 | 118100 | 118000 | 118100 | 118000 | 352 |
| 414 | 20231206 | 113800 | 11634223000 | 118000 | 118000 | 118000 | 117700 | 217 |
| 415 | 20231206 | 113700 | 11608656400 | 117900 | 118000 | 118100 | 117900 | 321 |
| 416 | 20231206 | 113600 | 11570777500 | 118000 | 118000 | 118100 | 117800 | 153 |
| 417 | 20231206 | 113500 | 11552724400 | 118000 | 117900 | 118100 | 117800 | 290 |
| 418 | 20231206 | 113400 | 11518510600 | 117900 | 118000 | 118300 | 117800 | 387 |
| 419 | 20231206 | 113300 | 11472824500 | 118000 | 117900 | 118000 | 117600 | 427 |
| 420 | 20231206 | 113200 | 11422499400 | 117900 | 117800 | 118000 | 117800 | 218 |
| 421 | 20231206 | 113100 | 11396798900 | 117800 | 118000 | 118000 | 117500 | 587 |
| 422 | 20231206 | 113000 | 11327669000 | 117900 | 118400 | 118400 | 117900 | 300 |
| 423 | 20231206 | 112900 | 11292234400 | 118300 | 118100 | 118300 | 118000 | 318 |
| 424 | 20231206 | 112800 | 11254653800 | 118100 | 117700 | 118100 | 117700 | 351 |
| 425 | 20231206 | 112700 | 11213277600 | 117800 | 118200 | 118400 | 117800 | 563 |
| 426 | 20231206 | 112600 | 11146828700 | 118200 | 118200 | 118400 | 118000 | 343 |
| 427 | 20231206 | 112500 | 11106302400 | 118300 | 118500 | 118500 | 118200 | 164 |
| 428 | 20231206 | 112400 | 11086897600 | 118600 | 118400 | 118600 | 118100 | 481 |
| 429 | 20231206 | 112300 | 11029950700 | 118400 | 118700 | 118800 | 118300 | 305 |
| 430 | 20231206 | 112200 | 10993774600 | 118800 | 118600 | 118800 | 118500 | 236 |
| 431 | 20231206 | 112100 | 10965755200 | 118600 | 118800 | 118800 | 118500 | 365 |
| 432 | 20231206 | 112000 | 10922449300 | 118800 | 118700 | 118800 | 118700 | 257 |
| 433 | 20231206 | 111900 | 10891929200 | 118800 | 118700 | 118800 | 118600 | 257 |
| 434 | 20231206 | 111800 | 10861412500 | 118700 | 118800 | 118800 | 118500 | 231 |
| 435 | 20231206 | 111700 | 10834004400 | 118700 | 118800 | 118800 | 118600 | 279 |
| 436 | 20231206 | 111600 | 10800886100 | 118600 | 118600 | 118800 | 118500 | 712 |
| 437 | 20231206 | 111500 | 10716377600 | 118500 | 118600 | 118600 | 118500 | 160 |
| 438 | 20231206 | 111400 | 10697410200 | 118600 | 118500 | 118600 | 118300 | 382 |
| 439 | 20231206 | 111300 | 10652152500 | 118400 | 118400 | 118500 | 118100 | 288 |
| 440 | 20231206 | 111200 | 10618078900 | 118400 | 118500 | 118600 | 118400 | 245 |
| 441 | 20231206 | 111100 | 10589049000 | 118500 | 118600 | 118700 | 118400 | 440 |
| 442 | 20231206 | 111000 | 10536881400 | 118700 | 118700 | 118700 | 118600 | 255 |
| 443 | 20231206 | 110900 | 10506616400 | 118600 | 118600 | 118700 | 118500 | 453 |
| 444 | 20231206 | 110800 | 10452871000 | 118700 | 118500 | 118700 | 118500 | 241 |
| 445 | 20231206 | 110700 | 10424284000 | 118600 | 118500 | 118700 | 118500 | 205 |
| 446 | 20231206 | 110600 | 10399972300 | 118600 | 118600 | 118600 | 118400 | 316 |
| 447 | 20231206 | 110500 | 10362508800 | 118500 | 118600 | 118600 | 118400 | 340 |
| 448 | 20231206 | 110400 | 10322203800 | 118500 | 118700 | 118800 | 118300 | 314 |
| 449 | 20231206 | 110300 | 10284977500 | 118700 | 118700 | 118800 | 118600 | 200 |
| 450 | 20231206 | 110200 | 10261227100 | 118700 | 118700 | 118800 | 118700 | 302 |
| 451 | 20231206 | 110100 | 10225365900 | 118700 | 118800 | 118800 | 118500 | 382 |
| 452 | 20231206 | 110000 | 10180040000 | 118700 | 118700 | 118800 | 118700 | 190 |
| 453 | 20231206 | 105900 | 10157480100 | 118700 | 118600 | 118900 | 118500 | 377 |
| 454 | 20231206 | 105800 | 10112727000 | 118700 | 118500 | 119000 | 118500 | 283 |
| 455 | 20231206 | 105700 | 10079134000 | 118500 | 118800 | 118900 | 118500 | 250 |
| 456 | 20231206 | 105600 | 10049480300 | 118800 | 118700 | 118900 | 118700 | 312 |
| 457 | 20231206 | 105500 | 10012397900 | 118700 | 118700 | 118900 | 118700 | 428 |
| 458 | 20231206 | 105400 | 9961540900 | 118600 | 118800 | 118900 | 118600 | 105 |
| 459 | 20231206 | 105300 | 9949067400 | 118900 | 118900 | 119000 | 118800 | 378 |
| 460 | 20231206 | 105200 | 9904130000 | 118900 | 118900 | 119000 | 118900 | 239 |
| 461 | 20231206 | 105100 | 9875700000 | 118900 | 118900 | 119000 | 118600 | 268 |
| 462 | 20231206 | 105000 | 9843861900 | 118900 | 118800 | 119000 | 118700 | 272 |
| 463 | 20231206 | 104900 | 9811549900 | 118900 | 119000 | 119000 | 118700 | 298 |
| 464 | 20231206 | 104800 | 9776130600 | 119000 | 119100 | 119100 | 118800 | 269 |
| 465 | 20231206 | 104700 | 9744135000 | 118900 | 119000 | 119200 | 118800 | 297 |
| 466 | 20231206 | 104600 | 9708782800 | 119100 | 118700 | 119200 | 118700 | 280 |
| 467 | 20231206 | 104500 | 9675455000 | 118800 | 118900 | 119200 | 118500 | 1386 |
| 468 | 20231206 | 104400 | 9510472600 | 118900 | 118800 | 118900 | 118700 | 352 |
| 469 | 20231206 | 104300 | 9468638600 | 118700 | 118600 | 118900 | 118500 | 365 |
| 470 | 20231206 | 104200 | 9425302400 | 118500 | 118600 | 118700 | 118500 | 279 |
| 471 | 20231206 | 104100 | 9392214700 | 118800 | 118300 | 119200 | 118300 | 1233 |
| 472 | 20231206 | 104000 | 9245542100 | 118400 | 118600 | 118700 | 118300 | 371 |
| 473 | 20231206 | 103900 | 9201584000 | 118600 | 118600 | 118900 | 118500 | 458 |
| 474 | 20231206 | 103800 | 9147197500 | 118500 | 118400 | 118600 | 118300 | 160 |
| 475 | 20231206 | 103700 | 9128243100 | 118400 | 118600 | 118700 | 118300 | 283 |
| 476 | 20231206 | 103600 | 9094711500 | 118500 | 118500 | 118800 | 118300 | 260 |
| 477 | 20231206 | 103500 | 9063879600 | 118500 | 118300 | 118600 | 118200 | 528 |
| 478 | 20231206 | 103400 | 9001368500 | 118200 | 118300 | 118300 | 118200 | 182 |
| 479 | 20231206 | 103300 | 8979841300 | 118200 | 117900 | 118300 | 117900 | 604 |
| 480 | 20231206 | 103200 | 8908518600 | 117900 | 117900 | 118100 | 117900 | 625 |
| 481 | 20231206 | 103100 | 8834766300 | 117900 | 118200 | 118300 | 117900 | 307 |
| 482 | 20231206 | 103000 | 8798498700 | 118200 | 118100 | 118500 | 118100 | 414 |
| 483 | 20231206 | 102900 | 8749509500 | 118100 | 118500 | 118500 | 118100 | 347 |
| 484 | 20231206 | 102800 | 8708428700 | 118500 | 118000 | 118500 | 118000 | 242 |
| 485 | 20231206 | 102700 | 8679799000 | 118000 | 118200 | 118400 | 118000 | 424 |
| 486 | 20231206 | 102600 | 8629654900 | 118200 | 118100 | 118200 | 117900 | 449 |
| 487 | 20231206 | 102500 | 8576645800 | 118300 | 118200 | 118400 | 118100 | 505 |
| 488 | 20231206 | 102400 | 8516912900 | 118300 | 118400 | 118500 | 118200 | 288 |
| 489 | 20231206 | 102300 | 8482810800 | 118400 | 118400 | 118600 | 118300 | 264 |
| 490 | 20231206 | 102200 | 8451545400 | 118400 | 118800 | 118800 | 118400 | 814 |
| 491 | 20231206 | 102100 | 8355063000 | 118800 | 118900 | 119000 | 118600 | 366 |
| 492 | 20231206 | 102000 | 8311551300 | 118900 | 119200 | 119200 | 118900 | 342 |
| 493 | 20231206 | 101900 | 8270827700 | 119100 | 119100 | 119200 | 119000 | 345 |
| 494 | 20231206 | 101800 | 8229737300 | 119000 | 119000 | 119300 | 119000 | 384 |
| 495 | 20231206 | 101700 | 8183959200 | 119000 | 119000 | 119300 | 118900 | 3746 |
| 496 | 20231206 | 101600 | 7737186400 | 119100 | 119200 | 119200 | 119000 | 343 |
| 497 | 20231206 | 101500 | 7696317000 | 119100 | 119000 | 119300 | 119000 | 329 |
| 498 | 20231206 | 101400 | 7657131000 | 119000 | 119300 | 119300 | 119000 | 636 |
| 499 | 20231206 | 101300 | 7581319300 | 119300 | 119300 | 119300 | 119200 | 254 |
| 500 | 20231206 | 101200 | 7551021500 | 119300 | 119300 | 119400 | 119300 | 434 |
| 501 | 20231206 | 101100 | 7499220300 | 119300 | 119400 | 119400 | 119200 | 733 |
| 502 | 20231206 | 101000 | 7411736000 | 119400 | 119300 | 119400 | 119300 | 322 |
| 503 | 20231206 | 100900 | 7373296900 | 119300 | 119200 | 119300 | 119200 | 786 |
| 504 | 20231206 | 100800 | 7279531900 | 119200 | 119200 | 119300 | 119200 | 231 |
| 505 | 20231206 | 100700 | 7251987800 | 119200 | 119100 | 119300 | 118900 | 308 |
| 506 | 20231206 | 100600 | 7215285600 | 119100 | 118700 | 119200 | 118700 | 2064 |
| 507 | 20231206 | 100500 | 6969619700 | 118800 | 118800 | 118800 | 118500 | 368 |
| 508 | 20231206 | 100400 | 6925939200 | 118700 | 118900 | 118900 | 118600 | 129 |
| 509 | 20231206 | 100300 | 6910625700 | 118900 | 118500 | 118900 | 118500 | 411 |
| 510 | 20231206 | 100200 | 6861856000 | 118500 | 118500 | 118800 | 118300 | 449 |
| 511 | 20231206 | 100100 | 6808585200 | 118500 | 118600 | 118800 | 118300 | 2008 |
| 512 | 20231206 | 100000 | 6570526500 | 118700 | 118700 | 118700 | 118500 | 403 |
| 513 | 20231206 | 095900 | 6522705200 | 118500 | 118800 | 118800 | 118500 | 626 |
| 514 | 20231206 | 095800 | 6448465800 | 118800 | 118800 | 118800 | 118500 | 239 |
| 515 | 20231206 | 095700 | 6420112900 | 118800 | 118900 | 118900 | 118700 | 275 |
| 516 | 20231206 | 095600 | 6387429400 | 118800 | 118800 | 118900 | 118700 | 415 |
| 517 | 20231206 | 095500 | 6338128100 | 118700 | 118700 | 118900 | 118600 | 561 |
| 518 | 20231206 | 095400 | 6271486400 | 118800 | 118700 | 118800 | 118600 | 234 |
| 519 | 20231206 | 095300 | 6243700000 | 118700 | 119000 | 119000 | 118700 | 415 |
| 520 | 20231206 | 095200 | 6194341100 | 119000 | 119000 | 119100 | 118900 | 236 |
| 521 | 20231206 | 095100 | 6166247900 | 118900 | 118800 | 119000 | 118700 | 454 |
| 522 | 20231206 | 095000 | 6112294200 | 118900 | 119100 | 119100 | 118600 | 273 |
| 523 | 20231206 | 094900 | 6079814900 | 119200 | 119000 | 119200 | 119000 | 442 |
| 524 | 20231206 | 094800 | 6027179600 | 119100 | 118800 | 119100 | 118800 | 296 |
| 525 | 20231206 | 094700 | 5991960300 | 118800 | 119100 | 119400 | 118600 | 2171 |
| 526 | 20231206 | 094600 | 5732992100 | 119200 | 118600 | 119500 | 118600 | 3248 |
| 527 | 20231206 | 094500 | 5346093300 | 118500 | 119100 | 119100 | 118500 | 395 |
| 528 | 20231206 | 094400 | 5299104400 | 119000 | 118500 | 119000 | 118300 | 1154 |
| 529 | 20231206 | 094300 | 5161956300 | 118400 | 118200 | 118600 | 118200 | 291 |
| 530 | 20231206 | 094200 | 5127511700 | 118200 | 119000 | 119000 | 118200 | 6119 |
| 531 | 20231206 | 094100 | 4400400800 | 119000 | 119400 | 119400 | 118800 | 924 |
| 532 | 20231206 | 094000 | 4290323000 | 119200 | 119400 | 119500 | 119200 | 1302 |
| 533 | 20231206 | 093900 | 4134839200 | 119400 | 119100 | 119400 | 118900 | 1227 |
| 534 | 20231206 | 093800 | 3988537800 | 119100 | 118800 | 119200 | 118800 | 1592 |
| 535 | 20231206 | 093700 | 3799114100 | 118900 | 118900 | 118900 | 118800 | 845 |
| 536 | 20231206 | 093600 | 3698656200 | 118800 | 118700 | 118800 | 118300 | 1341 |
| 537 | 20231206 | 093500 | 3539400800 | 118700 | 118000 | 118700 | 118000 | 1172 |
| 538 | 20231206 | 093400 | 3400655500 | 118400 | 117900 | 118400 | 117900 | 1005 |
| 539 | 20231206 | 093300 | 3281909300 | 118000 | 118300 | 118800 | 117900 | 1418 |
| 540 | 20231206 | 093200 | 3114165900 | 118300 | 118000 | 118300 | 118000 | 863 |
| 541 | 20231206 | 093100 | 3012186300 | 117900 | 117700 | 117900 | 117700 | 1362 |
| 542 | 20231206 | 093000 | 2851698900 | 117700 | 117500 | 117800 | 117400 | 546 |
| 543 | 20231206 | 092900 | 2787470900 | 117500 | 117500 | 117600 | 117400 | 583 |
| 544 | 20231206 | 092800 | 2718984900 | 117500 | 117000 | 117500 | 116800 | 2116 |
| 545 | 20231206 | 092700 | 2470893100 | 117000 | 116800 | 117100 | 116700 | 1789 |
| 546 | 20231206 | 092600 | 2261635100 | 116600 | 116400 | 116600 | 116200 | 665 |
| 547 | 20231206 | 092500 | 2184205100 | 116400 | 116500 | 116600 | 115200 | 1007 |
| 548 | 20231206 | 092400 | 2067434400 | 116400 | 116400 | 116900 | 116400 | 314 |
| 549 | 20231206 | 092300 | 2030804700 | 116500 | 116500 | 116700 | 116400 | 164 |
| 550 | 20231206 | 092200 | 2011689800 | 116400 | 116400 | 116700 | 116300 | 230 |
| 551 | 20231206 | 092100 | 1984916500 | 116400 | 116800 | 116900 | 116000 | 549 |
| 552 | 20231206 | 092000 | 1921082100 | 116600 | 116900 | 116900 | 116500 | 883 |
| 553 | 20231206 | 091900 | 1817960900 | 116700 | 116600 | 117000 | 116600 | 651 |
| 554 | 20231206 | 091800 | 1741942300 | 116600 | 115800 | 116900 | 115800 | 353 |
| 555 | 20231206 | 091700 | 1700914500 | 115900 | 115600 | 116000 | 115600 | 104 |
| 556 | 20231206 | 091600 | 1688867400 | 115600 | 115200 | 115700 | 115200 | 682 |
| 557 | 20231206 | 091500 | 1610150200 | 115100 | 115200 | 115500 | 115100 | 172 |
| 558 | 20231206 | 091400 | 1590331300 | 115200 | 115000 | 115300 | 115000 | 187 |
| 559 | 20231206 | 091300 | 1568806600 | 115000 | 115400 | 115600 | 115000 | 864 |
| 560 | 20231206 | 091200 | 1469259400 | 115500 | 116000 | 116000 | 115500 | 544 |
| 561 | 20231206 | 091100 | 1406280000 | 116000 | 116500 | 116600 | 116000 | 720 |
| 562 | 20231206 | 091000 | 1322571600 | 116400 | 117000 | 117000 | 116400 | 2075 |
| 563 | 20231206 | 090900 | 1080299100 | 117000 | 117000 | 117200 | 116900 | 286 |
| 564 | 20231206 | 090800 | 1046815200 | 117100 | 116800 | 117100 | 116800 | 429 |
| 565 | 20231206 | 090700 | 996649100 | 116800 | 116700 | 116800 | 116500 | 1086 |
| 566 | 20231206 | 090600 | 869925700 | 116600 | 116400 | 116600 | 116200 | 480 |
| 567 | 20231206 | 090500 | 814063100 | 116400 | 116500 | 116700 | 116000 | 566 |
| 568 | 20231206 | 090400 | 748262900 | 116400 | 117200 | 117400 | 116400 | 1960 |
| 569 | 20231206 | 090300 | 519252200 | 117000 | 116300 | 117000 | 116000 | 1748 |
| 570 | 20231206 | 090200 | 315585500 | 116300 | 115100 | 116500 | 115100 | 1151 |
| 571 | 20231206 | 090100 | 182102100 | 115100 | 113700 | 115500 | 113700 | 719 |
| 572 | 20231206 | 090000 | 99396500 | 113700 | 114600 | 114700 | 113700 | 855 |