34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 183400 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 18585 |
| 3 | 20231206 | 183300 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 4 | 20231206 | 183200 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 5 | 20231206 | 183100 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 6 | 20231206 | 183000 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 7 | 20231206 | 182900 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 8 | 20231206 | 182800 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 9 | 20231206 | 182700 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 10 | 20231206 | 182600 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 11 | 20231206 | 182500 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 12 | 20231206 | 182400 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 13 | 20231206 | 182300 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 14 | 20231206 | 182200 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 15 | 20231206 | 182100 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 16 | 20231206 | 182000 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 17 | 20231206 | 181900 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 18 | 20231206 | 181800 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 19 | 20231206 | 181700 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 20 | 20231206 | 181600 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 21 | 20231206 | 181500 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 22 | 20231206 | 181400 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 23 | 20231206 | 181300 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 24 | 20231206 | 181200 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 25 | 20231206 | 181100 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 26 | 20231206 | 181000 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 27 | 20231206 | 180900 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 28 | 20231206 | 180800 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 29 | 20231206 | 180700 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 30 | 20231206 | 180600 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 31 | 20231206 | 180500 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 32 | 20231206 | 180400 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 18585 |
| 33 | 20231206 | 180300 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 34 | 20231206 | 180200 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 35 | 20231206 | 180100 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 36 | 20231206 | 180000 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 37 | 20231206 | 175900 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 38 | 20231206 | 175800 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 39 | 20231206 | 175700 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 40 | 20231206 | 175600 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 41 | 20231206 | 175500 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 42 | 20231206 | 175400 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 43 | 20231206 | 175300 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 44 | 20231206 | 175200 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 45 | 20231206 | 175100 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 46 | 20231206 | 175000 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 47 | 20231206 | 174900 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 48 | 20231206 | 174800 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 49 | 20231206 | 174700 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 50 | 20231206 | 174600 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 51 | 20231206 | 174500 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 52 | 20231206 | 174400 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 53 | 20231206 | 174300 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 54 | 20231206 | 174200 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 55 | 20231206 | 174100 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 56 | 20231206 | 174000 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 57 | 20231206 | 173900 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 58 | 20231206 | 173800 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 59 | 20231206 | 173700 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 60 | 20231206 | 173600 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 61 | 20231206 | 173500 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 62 | 20231206 | 173400 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 18585 |
| 63 | 20231206 | 173300 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 64 | 20231206 | 173200 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 65 | 20231206 | 173100 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 66 | 20231206 | 173000 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 67 | 20231206 | 172900 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 68 | 20231206 | 172800 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 69 | 20231206 | 172700 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 70 | 20231206 | 172600 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 71 | 20231206 | 172500 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 72 | 20231206 | 172400 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 73 | 20231206 | 172300 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 74 | 20231206 | 172200 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 75 | 20231206 | 172100 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 76 | 20231206 | 172000 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 77 | 20231206 | 171900 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 78 | 20231206 | 171800 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 79 | 20231206 | 171700 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 80 | 20231206 | 171600 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 81 | 20231206 | 171500 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 82 | 20231206 | 171400 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 83 | 20231206 | 171300 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 84 | 20231206 | 171200 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 85 | 20231206 | 171100 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 86 | 20231206 | 171000 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 87 | 20231206 | 170900 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 88 | 20231206 | 170800 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 89 | 20231206 | 170700 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 90 | 20231206 | 170600 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 91 | 20231206 | 170500 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 92 | 20231206 | 170400 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 18585 |
| 93 | 20231206 | 170300 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 94 | 20231206 | 170200 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 95 | 20231206 | 170100 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 96 | 20231206 | 170000 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 97 | 20231206 | 165900 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 98 | 20231206 | 165800 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 99 | 20231206 | 165700 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 100 | 20231206 | 165600 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 101 | 20231206 | 165500 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 102 | 20231206 | 165400 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 103 | 20231206 | 165300 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 104 | 20231206 | 165200 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 105 | 20231206 | 165100 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 106 | 20231206 | 165000 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 107 | 20231206 | 164900 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 108 | 20231206 | 164800 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 109 | 20231206 | 164700 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 110 | 20231206 | 164600 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 111 | 20231206 | 164500 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 112 | 20231206 | 164400 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 113 | 20231206 | 164300 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 114 | 20231206 | 164200 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 115 | 20231206 | 164100 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 116 | 20231206 | 164000 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 117 | 20231206 | 163900 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 118 | 20231206 | 163800 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 119 | 20231206 | 163700 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 120 | 20231206 | 163600 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 121 | 20231206 | 163500 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 122 | 20231206 | 163400 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 18585 |
| 123 | 20231206 | 163300 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 124 | 20231206 | 163200 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 125 | 20231206 | 163100 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 126 | 20231206 | 163000 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 127 | 20231206 | 162900 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 128 | 20231206 | 162800 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 129 | 20231206 | 162700 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 130 | 20231206 | 162600 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 131 | 20231206 | 162500 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 132 | 20231206 | 162400 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 133 | 20231206 | 162300 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 134 | 20231206 | 162200 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 135 | 20231206 | 162100 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 136 | 20231206 | 162000 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 137 | 20231206 | 161900 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 138 | 20231206 | 161800 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 139 | 20231206 | 161700 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 140 | 20231206 | 161600 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 141 | 20231206 | 161500 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 142 | 20231206 | 161400 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 143 | 20231206 | 161300 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 144 | 20231206 | 161200 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 145 | 20231206 | 161100 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 146 | 20231206 | 161000 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 147 | 20231206 | 160900 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 148 | 20231206 | 160800 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 149 | 20231206 | 160700 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 150 | 20231206 | 160600 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 151 | 20231206 | 160500 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 152 | 20231206 | 160400 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 18585 |
| 153 | 20231206 | 160300 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 154 | 20231206 | 160200 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 155 | 20231206 | 160100 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 156 | 20231206 | 160000 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 157 | 20231206 | 155900 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 158 | 20231206 | 155800 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 159 | 20231206 | 155700 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 160 | 20231206 | 155600 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 161 | 20231206 | 155500 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 162 | 20231206 | 155400 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 163 | 20231206 | 155300 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 164 | 20231206 | 155200 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 165 | 20231206 | 155100 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 166 | 20231206 | 155000 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 167 | 20231206 | 154900 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 168 | 20231206 | 154800 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 169 | 20231206 | 154700 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 170 | 20231206 | 154600 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 171 | 20231206 | 154500 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 172 | 20231206 | 154400 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 173 | 20231206 | 154300 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 174 | 20231206 | 154200 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 175 | 20231206 | 154100 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 176 | 20231206 | 154000 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 177 | 20231206 | 153900 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 178 | 20231206 | 153800 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 179 | 20231206 | 153700 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 180 | 20231206 | 153600 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 181 | 20231206 | 153500 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 182 | 20231206 | 153400 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 18585 |
| 183 | 20231206 | 153300 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 184 | 20231206 | 153200 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 185 | 20231206 | 153100 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 0 |
| 186 | 20231206 | 153000 | 53153144700 | 110000 | 110000 | 110000 | 110000 | 18585 |
| 187 | 20231206 | 152900 | 51108794700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 188 | 20231206 | 152800 | 51108794700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 189 | 20231206 | 152700 | 51108794700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 190 | 20231206 | 152600 | 51108794700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 191 | 20231206 | 152500 | 51108794700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 192 | 20231206 | 152400 | 51108794700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 193 | 20231206 | 152300 | 51108794700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 194 | 20231206 | 152200 | 51108794700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 195 | 20231206 | 152100 | 51108794700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 196 | 20231206 | 152000 | 51108794700 | 109500 | 109500 | 109500 | 109500 | 0 |
| 197 | 20231206 | 151900 | 51108794700 | 109500 | 109400 | 109600 | 109400 | 2798 |
| 198 | 20231206 | 151800 | 50802531300 | 109400 | 109400 | 109500 | 109300 | 1595 |
| 199 | 20231206 | 151700 | 50628025300 | 109400 | 109500 | 109500 | 109300 | 1881 |
| 200 | 20231206 | 151600 | 50422289500 | 109500 | 109500 | 109600 | 109400 | 1584 |
| 201 | 20231206 | 151500 | 50248832600 | 109500 | 109500 | 109600 | 109500 | 385 |
| 202 | 20231206 | 151400 | 50206671300 | 109500 | 109600 | 109600 | 109500 | 1468 |
| 203 | 20231206 | 151300 | 50045906200 | 109600 | 109500 | 109600 | 109500 | 791 |
| 204 | 20231206 | 151200 | 49959260400 | 109500 | 109500 | 109500 | 109400 | 978 |
| 205 | 20231206 | 151100 | 49852193000 | 109500 | 109500 | 109600 | 109400 | 1337 |
| 206 | 20231206 | 151000 | 49705754000 | 109500 | 109500 | 109600 | 109400 | 1715 |
| 207 | 20231206 | 150900 | 49517962700 | 109500 | 109600 | 109600 | 109400 | 647 |
| 208 | 20231206 | 150800 | 49447132100 | 109600 | 109800 | 109800 | 109500 | 3223 |
| 209 | 20231206 | 150700 | 49093840400 | 109800 | 109600 | 109800 | 109600 | 941 |
| 210 | 20231206 | 150600 | 48990646700 | 109600 | 109400 | 109600 | 109400 | 501 |
| 211 | 20231206 | 150500 | 48935770000 | 109400 | 109500 | 109500 | 109400 | 694 |
| 212 | 20231206 | 150400 | 48859800600 | 109500 | 109200 | 109500 | 109100 | 712 |
| 213 | 20231206 | 150300 | 48781959600 | 109200 | 109000 | 109200 | 108900 | 2173 |
| 214 | 20231206 | 150200 | 48544984100 | 109000 | 108900 | 109000 | 108800 | 1620 |
| 215 | 20231206 | 150100 | 48368569500 | 108900 | 108900 | 108900 | 108700 | 630 |
| 216 | 20231206 | 150000 | 48300012100 | 108900 | 108600 | 108900 | 108600 | 2929 |
| 217 | 20231206 | 145900 | 47981539600 | 108700 | 108700 | 108800 | 108700 | 2308 |
| 218 | 20231206 | 145800 | 47730639900 | 108800 | 108800 | 108900 | 108700 | 1498 |
| 219 | 20231206 | 145700 | 47567639800 | 108800 | 108900 | 109000 | 108800 | 1620 |
| 220 | 20231206 | 145600 | 47391287800 | 109000 | 109200 | 109200 | 108800 | 5245 |
| 221 | 20231206 | 145500 | 46819590200 | 109100 | 109200 | 109200 | 109100 | 1187 |
| 222 | 20231206 | 145400 | 46690064400 | 109200 | 109100 | 109200 | 109100 | 1088 |
| 223 | 20231206 | 145300 | 46571336700 | 109100 | 108900 | 109100 | 108800 | 2231 |
| 224 | 20231206 | 145200 | 46328276500 | 109000 | 109000 | 109000 | 108800 | 962 |
| 225 | 20231206 | 145100 | 46223521100 | 109000 | 108900 | 109000 | 108800 | 1434 |
| 226 | 20231206 | 145000 | 46067407900 | 108800 | 109200 | 109200 | 108800 | 11324 |
| 227 | 20231206 | 144900 | 44832840700 | 109200 | 109600 | 109600 | 109100 | 8261 |
| 228 | 20231206 | 144800 | 43929335100 | 109500 | 109600 | 109700 | 109500 | 959 |
| 229 | 20231206 | 144700 | 43824241200 | 109600 | 109700 | 109700 | 109600 | 1000 |
| 230 | 20231206 | 144600 | 43714627600 | 109700 | 109700 | 109700 | 109600 | 494 |
| 231 | 20231206 | 144500 | 43660470600 | 109700 | 109500 | 109700 | 109500 | 536 |
| 232 | 20231206 | 144400 | 43601722400 | 109600 | 109500 | 109700 | 109500 | 1427 |
| 233 | 20231206 | 144300 | 43445348600 | 109600 | 109600 | 109600 | 109500 | 2358 |
| 234 | 20231206 | 144200 | 43187076200 | 109500 | 110000 | 110000 | 109500 | 4058 |
| 235 | 20231206 | 144100 | 42741945300 | 110000 | 110000 | 110000 | 109900 | 273 |
| 236 | 20231206 | 144000 | 42711938200 | 110000 | 109700 | 110100 | 109700 | 1603 |
| 237 | 20231206 | 143900 | 42535706200 | 109700 | 110000 | 110100 | 109700 | 8541 |
| 238 | 20231206 | 143800 | 41596633800 | 110000 | 110100 | 110100 | 110000 | 1624 |
| 239 | 20231206 | 143700 | 41417975000 | 110100 | 110100 | 110200 | 110000 | 1537 |
| 240 | 20231206 | 143600 | 41248747800 | 110200 | 110100 | 110200 | 110100 | 1658 |
| 241 | 20231206 | 143500 | 41066193900 | 110100 | 110200 | 110300 | 110100 | 1023 |
| 242 | 20231206 | 143400 | 40953463700 | 110300 | 110200 | 110400 | 110200 | 482 |
| 243 | 20231206 | 143300 | 40900296300 | 110200 | 110300 | 110300 | 110200 | 226 |
| 244 | 20231206 | 143200 | 40875377800 | 110200 | 110300 | 110300 | 110200 | 375 |
| 245 | 20231206 | 143100 | 40834037900 | 110200 | 110500 | 110500 | 110200 | 1726 |
| 246 | 20231206 | 143000 | 40643629400 | 110400 | 110400 | 110500 | 110400 | 359 |
| 247 | 20231206 | 142900 | 40603993700 | 110400 | 110400 | 110500 | 110400 | 535 |
| 248 | 20231206 | 142800 | 40544912400 | 110400 | 110400 | 110500 | 110400 | 500 |
| 249 | 20231206 | 142700 | 40489701200 | 110400 | 110600 | 110600 | 110400 | 1563 |
| 250 | 20231206 | 142600 | 40316929000 | 110600 | 110500 | 110600 | 110500 | 427 |
| 251 | 20231206 | 142500 | 40269717900 | 110500 | 110500 | 110600 | 110500 | 236 |
| 252 | 20231206 | 142400 | 40243629700 | 110500 | 110500 | 110600 | 110500 | 188 |
| 253 | 20231206 | 142300 | 40222848200 | 110500 | 110600 | 110600 | 110500 | 499 |
| 254 | 20231206 | 142200 | 40167669800 | 110600 | 110700 | 110700 | 110600 | 463 |
| 255 | 20231206 | 142100 | 40116455400 | 110600 | 110600 | 110700 | 110600 | 159 |
| 256 | 20231206 | 142000 | 40098861100 | 110600 | 110600 | 110700 | 110600 | 487 |
| 257 | 20231206 | 141900 | 40044990300 | 110600 | 110600 | 110700 | 110500 | 427 |
| 258 | 20231206 | 141800 | 39997766500 | 110500 | 110600 | 110600 | 110500 | 446 |
| 259 | 20231206 | 141700 | 39948464500 | 110500 | 110500 | 110600 | 110500 | 187 |
| 260 | 20231206 | 141600 | 39927795000 | 110500 | 110400 | 110500 | 110400 | 1077 |
| 261 | 20231206 | 141500 | 39808819100 | 110400 | 110500 | 110500 | 110400 | 249 |
| 262 | 20231206 | 141400 | 39781317500 | 110400 | 110500 | 110500 | 110400 | 301 |
| 263 | 20231206 | 141300 | 39748080600 | 110400 | 110500 | 110500 | 110400 | 186 |
| 264 | 20231206 | 141200 | 39727536300 | 110500 | 110400 | 110500 | 110400 | 259 |
| 265 | 20231206 | 141100 | 39698939700 | 110400 | 110400 | 110500 | 110400 | 108 |
| 266 | 20231206 | 141000 | 39687013100 | 110400 | 110200 | 110400 | 110200 | 1689 |
| 267 | 20231206 | 140900 | 39500723300 | 110200 | 110300 | 110300 | 110200 | 450 |
| 268 | 20231206 | 140800 | 39451106500 | 110200 | 110300 | 110300 | 110200 | 542 |
| 269 | 20231206 | 140700 | 39391348800 | 110300 | 110300 | 110400 | 110200 | 491 |
| 270 | 20231206 | 140600 | 39337188500 | 110400 | 110200 | 110400 | 110200 | 474 |
| 271 | 20231206 | 140500 | 39284909200 | 110300 | 110200 | 110300 | 110100 | 717 |
| 272 | 20231206 | 140400 | 39205907100 | 110200 | 110200 | 110200 | 110100 | 397 |
| 273 | 20231206 | 140300 | 39162172600 | 110100 | 110100 | 110200 | 110100 | 371 |
| 274 | 20231206 | 140200 | 39121319100 | 110200 | 110200 | 110200 | 110100 | 193 |
| 275 | 20231206 | 140100 | 39100058900 | 110200 | 110200 | 110300 | 110100 | 1455 |
| 276 | 20231206 | 140000 | 38939777400 | 110200 | 110300 | 110300 | 110200 | 457 |
| 277 | 20231206 | 135900 | 38889410800 | 110300 | 110300 | 110300 | 110200 | 370 |
| 278 | 20231206 | 135800 | 38848624500 | 110300 | 110300 | 110400 | 110200 | 540 |
| 279 | 20231206 | 135700 | 38789091200 | 110300 | 110400 | 110400 | 110200 | 491 |
| 280 | 20231206 | 135600 | 38734928700 | 110400 | 110300 | 110400 | 110300 | 241 |
| 281 | 20231206 | 135500 | 38708333200 | 110300 | 110200 | 110400 | 110200 | 995 |
| 282 | 20231206 | 135400 | 38598622200 | 110200 | 110300 | 110300 | 110200 | 346 |
| 283 | 20231206 | 135300 | 38560489000 | 110300 | 110200 | 110300 | 110200 | 391 |
| 284 | 20231206 | 135200 | 38517384400 | 110300 | 110200 | 110300 | 110200 | 100 |
| 285 | 20231206 | 135100 | 38506362500 | 110300 | 110200 | 110400 | 110200 | 790 |
| 286 | 20231206 | 135000 | 38419256900 | 110200 | 110300 | 110300 | 110200 | 387 |
| 287 | 20231206 | 134900 | 38376605700 | 110200 | 110300 | 110300 | 110200 | 535 |
| 288 | 20231206 | 134800 | 38317620900 | 110300 | 110300 | 110400 | 110300 | 423 |
| 289 | 20231206 | 134700 | 38270962900 | 110400 | 110400 | 110400 | 110300 | 638 |
| 290 | 20231206 | 134600 | 38200532900 | 110500 | 110500 | 110600 | 110400 | 1589 |
| 291 | 20231206 | 134500 | 38024947500 | 110500 | 110600 | 110600 | 110500 | 188 |
| 292 | 20231206 | 134400 | 38004165700 | 110500 | 110500 | 110600 | 110500 | 410 |
| 293 | 20231206 | 134300 | 37958839900 | 110500 | 110600 | 110600 | 110500 | 307 |
| 294 | 20231206 | 134200 | 37924911700 | 110500 | 110500 | 110600 | 110500 | 250 |
| 295 | 20231206 | 134100 | 37897281900 | 110600 | 110600 | 110600 | 110500 | 215 |
| 296 | 20231206 | 134000 | 37873509400 | 110500 | 110500 | 110600 | 110500 | 1657 |
| 297 | 20231206 | 133900 | 37690402400 | 110500 | 110500 | 110600 | 110500 | 393 |
| 298 | 20231206 | 133800 | 37646972700 | 110500 | 110600 | 110600 | 110500 | 722 |
| 299 | 20231206 | 133700 | 37567150700 | 110600 | 110600 | 110600 | 110500 | 149 |
| 300 | 20231206 | 133600 | 37550677200 | 110600 | 110600 | 110600 | 110500 | 243 |
| 301 | 20231206 | 133500 | 37523821700 | 110600 | 110600 | 110600 | 110500 | 113 |
| 302 | 20231206 | 133400 | 37511329200 | 110600 | 110600 | 110600 | 110500 | 292 |
| 303 | 20231206 | 133300 | 37479058500 | 110600 | 110500 | 110600 | 110400 | 396 |
| 304 | 20231206 | 133200 | 37435304200 | 110500 | 110500 | 110500 | 110400 | 187 |
| 305 | 20231206 | 133100 | 37414652000 | 110500 | 110400 | 110500 | 110400 | 433 |
| 306 | 20231206 | 133000 | 37366811300 | 110400 | 110500 | 110600 | 110400 | 260 |
| 307 | 20231206 | 132900 | 37338083800 | 110500 | 110400 | 110500 | 110400 | 264 |
| 308 | 20231206 | 132800 | 37308925700 | 110400 | 110400 | 110500 | 110300 | 283 |
| 309 | 20231206 | 132700 | 37277679800 | 110300 | 110300 | 110400 | 110200 | 811 |
| 310 | 20231206 | 132600 | 37188268300 | 110200 | 110200 | 110400 | 110200 | 221 |
| 311 | 20231206 | 132500 | 37163895900 | 110300 | 110200 | 110300 | 110100 | 725 |
| 312 | 20231206 | 132400 | 37083962800 | 110200 | 110000 | 110400 | 110000 | 1916 |
| 313 | 20231206 | 132300 | 36872886400 | 110000 | 110300 | 110300 | 110000 | 3060 |
| 314 | 20231206 | 132200 | 36535949800 | 110300 | 110400 | 110400 | 110200 | 900 |
| 315 | 20231206 | 132100 | 36436741900 | 110400 | 110400 | 110500 | 110300 | 1393 |
| 316 | 20231206 | 132000 | 36282968100 | 110400 | 110500 | 110500 | 110400 | 593 |
| 317 | 20231206 | 131900 | 36217497700 | 110500 | 110500 | 110600 | 110400 | 1167 |
| 318 | 20231206 | 131800 | 36088579200 | 110500 | 110500 | 110600 | 110500 | 837 |
| 319 | 20231206 | 131700 | 35996089900 | 110600 | 110500 | 110600 | 110500 | 354 |
| 320 | 20231206 | 131600 | 35956969200 | 110600 | 110600 | 110600 | 110500 | 107 |
| 321 | 20231206 | 131500 | 35945139900 | 110500 | 110500 | 110600 | 110500 | 138 |
| 322 | 20231206 | 131400 | 35929889000 | 110500 | 110500 | 110600 | 110500 | 140 |
| 323 | 20231206 | 131300 | 35914411500 | 110600 | 110600 | 110700 | 110500 | 664 |
| 324 | 20231206 | 131200 | 35841005900 | 110600 | 110600 | 110600 | 110500 | 122 |
| 325 | 20231206 | 131100 | 35827520500 | 110600 | 110500 | 110600 | 110400 | 279 |
| 326 | 20231206 | 131000 | 35796690900 | 110500 | 110400 | 110500 | 110400 | 383 |
| 327 | 20231206 | 130900 | 35754374900 | 110500 | 110400 | 110600 | 110400 | 250 |
| 328 | 20231206 | 130800 | 35726746200 | 110400 | 110200 | 110500 | 110200 | 1044 |
| 329 | 20231206 | 130700 | 35611648600 | 110300 | 110300 | 110400 | 110200 | 229 |
| 330 | 20231206 | 130600 | 35586389200 | 110300 | 110300 | 110400 | 110200 | 797 |
| 331 | 20231206 | 130500 | 35498457900 | 110300 | 110600 | 110600 | 110300 | 2396 |
| 332 | 20231206 | 130400 | 35233795000 | 110700 | 110700 | 110800 | 110500 | 1044 |
| 333 | 20231206 | 130300 | 35118300700 | 110700 | 110600 | 110800 | 110600 | 212 |
| 334 | 20231206 | 130200 | 35094831900 | 110600 | 110600 | 110700 | 110600 | 278 |
| 335 | 20231206 | 130100 | 35064067100 | 110600 | 110600 | 110700 | 110600 | 288 |
| 336 | 20231206 | 130000 | 35032198700 | 110600 | 110500 | 110800 | 110500 | 625 |
| 337 | 20231206 | 125900 | 34963081200 | 110600 | 110500 | 110600 | 110500 | 211 |
| 338 | 20231206 | 125800 | 34939763600 | 110500 | 110500 | 110600 | 110500 | 206 |
| 339 | 20231206 | 125700 | 34916998700 | 110500 | 110600 | 110600 | 110500 | 388 |
| 340 | 20231206 | 125600 | 34874091600 | 110700 | 110600 | 110700 | 110600 | 385 |
| 341 | 20231206 | 125500 | 34831498200 | 110600 | 110700 | 110800 | 110600 | 341 |
| 342 | 20231206 | 125400 | 34793761000 | 110600 | 110600 | 110700 | 110600 | 503 |
| 343 | 20231206 | 125300 | 34738121700 | 110600 | 110700 | 110800 | 110600 | 500 |
| 344 | 20231206 | 125200 | 34682790100 | 110700 | 110700 | 110800 | 110700 | 144 |
| 345 | 20231206 | 125100 | 34666847800 | 110800 | 110700 | 110800 | 110600 | 415 |
| 346 | 20231206 | 125000 | 34620912800 | 110600 | 110800 | 110800 | 110600 | 565 |
| 347 | 20231206 | 124900 | 34558383000 | 110800 | 110900 | 110900 | 110700 | 626 |
| 348 | 20231206 | 124800 | 34489014600 | 110900 | 110800 | 111000 | 110800 | 240 |
| 349 | 20231206 | 124700 | 34462407400 | 110800 | 110900 | 110900 | 110800 | 253 |
| 350 | 20231206 | 124600 | 34434369100 | 110900 | 110800 | 110900 | 110700 | 461 |
| 351 | 20231206 | 124500 | 34383280800 | 110800 | 110900 | 110900 | 110700 | 27 |
| 352 | 20231206 | 124400 | 34380289800 | 110800 | 110900 | 110900 | 110800 | 282 |
| 353 | 20231206 | 124300 | 34349042400 | 110800 | 110800 | 110900 | 110800 | 241 |
| 354 | 20231206 | 124200 | 34322334600 | 110800 | 110900 | 111000 | 110800 | 983 |
| 355 | 20231206 | 124100 | 34213375600 | 110900 | 110900 | 111000 | 110900 | 408 |
| 356 | 20231206 | 124000 | 34168126100 | 110900 | 111000 | 111000 | 110800 | 306 |
| 357 | 20231206 | 123900 | 34134180100 | 111000 | 110800 | 111000 | 110800 | 232 |
| 358 | 20231206 | 123800 | 34108460400 | 110700 | 110600 | 110900 | 110600 | 413 |
| 359 | 20231206 | 123700 | 34062735900 | 110600 | 110900 | 110900 | 110600 | 550 |
| 360 | 20231206 | 123600 | 34001829000 | 110800 | 110800 | 110900 | 110700 | 249 |
| 361 | 20231206 | 123500 | 33974237800 | 110800 | 111000 | 111100 | 110700 | 2536 |
| 362 | 20231206 | 123400 | 33692896800 | 111100 | 111000 | 111100 | 111000 | 166 |
| 363 | 20231206 | 123300 | 33674462800 | 111100 | 111200 | 111200 | 111000 | 471 |
| 364 | 20231206 | 123200 | 33622173000 | 111100 | 111200 | 111200 | 111100 | 103 |
| 365 | 20231206 | 123100 | 33610726700 | 111200 | 111200 | 111300 | 111100 | 484 |
| 366 | 20231206 | 123000 | 33556919200 | 111200 | 111100 | 111300 | 111100 | 251 |
| 367 | 20231206 | 122900 | 33529013500 | 111200 | 111200 | 111300 | 111100 | 253 |
| 368 | 20231206 | 122800 | 33500887200 | 111200 | 111200 | 111300 | 111200 | 226 |
| 369 | 20231206 | 122700 | 33475750600 | 111200 | 111300 | 111300 | 111200 | 278 |
| 370 | 20231206 | 122600 | 33444826800 | 111200 | 111300 | 111300 | 111200 | 238 |
| 371 | 20231206 | 122500 | 33418351300 | 111200 | 111300 | 111400 | 111200 | 875 |
| 372 | 20231206 | 122400 | 33321046700 | 111300 | 111300 | 111300 | 111200 | 241 |
| 373 | 20231206 | 122300 | 33294230200 | 111300 | 111500 | 111500 | 111200 | 857 |
| 374 | 20231206 | 122200 | 33198804700 | 111400 | 111600 | 111600 | 111400 | 552 |
| 375 | 20231206 | 122100 | 33137239500 | 111600 | 111300 | 111700 | 111300 | 268 |
| 376 | 20231206 | 122000 | 33107369300 | 111400 | 111300 | 111400 | 111300 | 307 |
| 377 | 20231206 | 121900 | 33073184700 | 111300 | 111200 | 111400 | 111200 | 211 |
| 378 | 20231206 | 121800 | 33049702900 | 111200 | 111200 | 111300 | 111200 | 301 |
| 379 | 20231206 | 121700 | 33016213100 | 111100 | 111200 | 111200 | 111000 | 913 |
| 380 | 20231206 | 121600 | 32914811500 | 111200 | 111400 | 111400 | 111100 | 821 |
| 381 | 20231206 | 121500 | 32823485500 | 111400 | 111300 | 111400 | 111300 | 324 |
| 382 | 20231206 | 121400 | 32787411600 | 111400 | 111600 | 111700 | 111400 | 311 |
| 383 | 20231206 | 121300 | 32752729100 | 111800 | 111800 | 111900 | 111500 | 635 |
| 384 | 20231206 | 121200 | 32681776900 | 111800 | 111700 | 111900 | 111700 | 394 |
| 385 | 20231206 | 121100 | 32637704300 | 111700 | 111900 | 111900 | 111700 | 624 |
| 386 | 20231206 | 121000 | 32567941200 | 111900 | 111600 | 111900 | 111600 | 460 |
| 387 | 20231206 | 120900 | 32516540900 | 111600 | 111600 | 111600 | 111500 | 351 |
| 388 | 20231206 | 120800 | 32477377300 | 111500 | 111300 | 111600 | 111300 | 493 |
| 389 | 20231206 | 120700 | 32422441400 | 111300 | 111400 | 111400 | 111300 | 161 |
| 390 | 20231206 | 120600 | 32404520000 | 111300 | 111400 | 111500 | 111300 | 288 |
| 391 | 20231206 | 120500 | 32372445600 | 111500 | 111300 | 111500 | 111300 | 292 |
| 392 | 20231206 | 120400 | 32339933600 | 111200 | 111300 | 111400 | 111100 | 952 |
| 393 | 20231206 | 120300 | 32234021000 | 111300 | 111300 | 111400 | 111200 | 329 |
| 394 | 20231206 | 120200 | 32197402500 | 111300 | 111200 | 111500 | 111200 | 315 |
| 395 | 20231206 | 120100 | 32162318300 | 111200 | 111300 | 111300 | 111100 | 707 |
| 396 | 20231206 | 120000 | 32083727500 | 111300 | 111400 | 111500 | 111300 | 775 |
| 397 | 20231206 | 115900 | 31997407300 | 111500 | 111400 | 111500 | 111400 | 320 |
| 398 | 20231206 | 115800 | 31961746200 | 111500 | 111400 | 111600 | 111400 | 461 |
| 399 | 20231206 | 115700 | 31910346300 | 111500 | 111500 | 111600 | 111500 | 278 |
| 400 | 20231206 | 115600 | 31879339400 | 111500 | 111700 | 111700 | 111400 | 630 |
| 401 | 20231206 | 115500 | 31809089900 | 111600 | 111500 | 111700 | 111400 | 1055 |
| 402 | 20231206 | 115400 | 31691365100 | 111600 | 112200 | 112200 | 111500 | 1697 |
| 403 | 20231206 | 115300 | 31501465000 | 112100 | 112300 | 112400 | 112000 | 592 |
| 404 | 20231206 | 115200 | 31435073000 | 112300 | 112300 | 112500 | 112100 | 3011 |
| 405 | 20231206 | 115100 | 31096917800 | 112400 | 112200 | 112400 | 112200 | 456 |
| 406 | 20231206 | 115000 | 31045715800 | 112200 | 112200 | 112300 | 112000 | 1499 |
| 407 | 20231206 | 114900 | 30877592300 | 112100 | 112000 | 112100 | 111900 | 1073 |
| 408 | 20231206 | 114800 | 30757417200 | 112000 | 111900 | 112000 | 111800 | 1033 |
| 409 | 20231206 | 114700 | 30641825700 | 111800 | 111800 | 111900 | 111700 | 331 |
| 410 | 20231206 | 114600 | 30604818300 | 111900 | 111100 | 111900 | 111100 | 2793 |
| 411 | 20231206 | 114500 | 30293329800 | 111200 | 111200 | 111200 | 111100 | 341 |
| 412 | 20231206 | 114400 | 30255413000 | 111100 | 111200 | 111300 | 111100 | 500 |
| 413 | 20231206 | 114300 | 30199808900 | 111200 | 111200 | 111200 | 111100 | 486 |
| 414 | 20231206 | 114200 | 30145788200 | 111100 | 111000 | 111200 | 111000 | 385 |
| 415 | 20231206 | 114100 | 30103019700 | 111000 | 111100 | 111200 | 110900 | 710 |
| 416 | 20231206 | 114000 | 30024212600 | 111100 | 111100 | 111200 | 111000 | 253 |
| 417 | 20231206 | 113900 | 29996096200 | 111000 | 111100 | 111200 | 111000 | 373 |
| 418 | 20231206 | 113800 | 29954655700 | 111100 | 111000 | 111100 | 110900 | 357 |
| 419 | 20231206 | 113700 | 29915023100 | 111000 | 111000 | 111000 | 110900 | 385 |
| 420 | 20231206 | 113600 | 29872316900 | 111000 | 110800 | 111000 | 110800 | 281 |
| 421 | 20231206 | 113500 | 29841160500 | 110800 | 110700 | 110800 | 110600 | 489 |
| 422 | 20231206 | 113400 | 29786998700 | 110700 | 110900 | 110900 | 110700 | 463 |
| 423 | 20231206 | 113300 | 29735714300 | 110900 | 110800 | 110900 | 110800 | 262 |
| 424 | 20231206 | 113200 | 29706665000 | 110900 | 110900 | 111000 | 110800 | 415 |
| 425 | 20231206 | 113100 | 29660628700 | 110900 | 110900 | 111000 | 110800 | 331 |
| 426 | 20231206 | 113000 | 29623922600 | 110900 | 111300 | 111300 | 110900 | 2129 |
| 427 | 20231206 | 112900 | 29387199600 | 111200 | 110900 | 111200 | 110800 | 1442 |
| 428 | 20231206 | 112800 | 29227102500 | 110800 | 110400 | 110900 | 110400 | 1885 |
| 429 | 20231206 | 112700 | 29018616300 | 110300 | 110400 | 110400 | 110300 | 380 |
| 430 | 20231206 | 112600 | 28976687300 | 110400 | 110500 | 110500 | 110300 | 247 |
| 431 | 20231206 | 112500 | 28949430400 | 110400 | 110600 | 110600 | 110400 | 174 |
| 432 | 20231206 | 112400 | 28930207700 | 110500 | 110400 | 110700 | 110200 | 378 |
| 433 | 20231206 | 112300 | 28888452500 | 110400 | 110300 | 110500 | 110300 | 591 |
| 434 | 20231206 | 112200 | 28823232700 | 110400 | 110400 | 110600 | 110400 | 520 |
| 435 | 20231206 | 112100 | 28765784400 | 110400 | 110300 | 110500 | 110200 | 542 |
| 436 | 20231206 | 112000 | 28705987100 | 110200 | 110400 | 110400 | 110200 | 851 |
| 437 | 20231206 | 111900 | 28612136700 | 110500 | 110500 | 110500 | 110400 | 136 |
| 438 | 20231206 | 111800 | 28597116400 | 110400 | 110500 | 110600 | 110400 | 692 |
| 439 | 20231206 | 111700 | 28520641300 | 110500 | 110600 | 110600 | 110500 | 327 |
| 440 | 20231206 | 111600 | 28484487300 | 110600 | 110700 | 110700 | 110600 | 293 |
| 441 | 20231206 | 111500 | 28452068600 | 110700 | 110600 | 110700 | 110600 | 267 |
| 442 | 20231206 | 111400 | 28422531000 | 110600 | 110600 | 110600 | 110500 | 116 |
| 443 | 20231206 | 111300 | 28409708200 | 110500 | 110500 | 110600 | 110400 | 234 |
| 444 | 20231206 | 111200 | 28383845200 | 110500 | 110700 | 110700 | 110400 | 266 |
| 445 | 20231206 | 111100 | 28354439200 | 110700 | 110700 | 110800 | 110700 | 207 |
| 446 | 20231206 | 111000 | 28331518600 | 110700 | 110800 | 110800 | 110700 | 437 |
| 447 | 20231206 | 110900 | 28283138300 | 110700 | 110700 | 110800 | 110700 | 747 |
| 448 | 20231206 | 110800 | 28200388500 | 110600 | 110300 | 110600 | 110300 | 525 |
| 449 | 20231206 | 110700 | 28142382100 | 110300 | 110400 | 110500 | 110200 | 1007 |
| 450 | 20231206 | 110600 | 28031275900 | 110400 | 110400 | 110400 | 110300 | 360 |
| 451 | 20231206 | 110500 | 27991544100 | 110400 | 110300 | 110500 | 110200 | 901 |
| 452 | 20231206 | 110400 | 27892147800 | 110400 | 110300 | 110400 | 110200 | 906 |
| 453 | 20231206 | 110300 | 27792233100 | 110200 | 110200 | 110300 | 110200 | 393 |
| 454 | 20231206 | 110200 | 27748913400 | 110200 | 110300 | 110300 | 110200 | 489 |
| 455 | 20231206 | 110100 | 27695016600 | 110300 | 110300 | 110300 | 110200 | 203 |
| 456 | 20231206 | 110000 | 27672640200 | 110300 | 110100 | 110300 | 110100 | 587 |
| 457 | 20231206 | 105900 | 27607963000 | 110100 | 110300 | 110300 | 110100 | 1031 |
| 458 | 20231206 | 105800 | 27494374300 | 110400 | 110400 | 110500 | 110200 | 403 |
| 459 | 20231206 | 105700 | 27449918000 | 110300 | 110500 | 110500 | 110300 | 1096 |
| 460 | 20231206 | 105600 | 27328974600 | 110500 | 110500 | 110600 | 110400 | 738 |
| 461 | 20231206 | 105500 | 27247422700 | 110600 | 110800 | 110800 | 110600 | 1034 |
| 462 | 20231206 | 105400 | 27132988000 | 110700 | 110800 | 110900 | 110700 | 808 |
| 463 | 20231206 | 105300 | 27043434600 | 110900 | 110900 | 110900 | 110800 | 466 |
| 464 | 20231206 | 105200 | 26991779800 | 110900 | 110800 | 110900 | 110800 | 344 |
| 465 | 20231206 | 105100 | 26953645200 | 110900 | 111000 | 111000 | 110800 | 377 |
| 466 | 20231206 | 105000 | 26911849400 | 110900 | 110900 | 111100 | 110800 | 899 |
| 467 | 20231206 | 104900 | 26812086200 | 110900 | 110800 | 111400 | 110800 | 1263 |
| 468 | 20231206 | 104800 | 26671739200 | 111000 | 110700 | 111000 | 110700 | 425 |
| 469 | 20231206 | 104700 | 26624646700 | 110800 | 110600 | 110800 | 110600 | 894 |
| 470 | 20231206 | 104600 | 26525707600 | 110600 | 110600 | 110700 | 110600 | 515 |
| 471 | 20231206 | 104500 | 26468734700 | 110700 | 110600 | 110700 | 110600 | 306 |
| 472 | 20231206 | 104400 | 26434883000 | 110500 | 110300 | 110600 | 110300 | 2959 |
| 473 | 20231206 | 104300 | 26108185700 | 110300 | 110400 | 110400 | 110300 | 530 |
| 474 | 20231206 | 104200 | 26049705800 | 110300 | 110400 | 110400 | 110300 | 378 |
| 475 | 20231206 | 104100 | 26008004600 | 110300 | 110300 | 110400 | 110300 | 1131 |
| 476 | 20231206 | 104000 | 25883233500 | 110400 | 110400 | 110400 | 110300 | 675 |
| 477 | 20231206 | 103900 | 25808744500 | 110400 | 110300 | 110400 | 110100 | 465 |
| 478 | 20231206 | 103800 | 25757478500 | 110300 | 110200 | 110300 | 110000 | 559 |
| 479 | 20231206 | 103700 | 25695863000 | 110200 | 109900 | 110200 | 109900 | 1333 |
| 480 | 20231206 | 103600 | 25549259700 | 109900 | 110000 | 110000 | 109900 | 348 |
| 481 | 20231206 | 103500 | 25511007100 | 110000 | 109600 | 110000 | 109500 | 1621 |
| 482 | 20231206 | 103400 | 25333349000 | 109600 | 109900 | 109900 | 109500 | 1012 |
| 483 | 20231206 | 103300 | 25222400700 | 109900 | 109900 | 110000 | 109700 | 1257 |
| 484 | 20231206 | 103200 | 25084257200 | 110000 | 109900 | 110000 | 109800 | 985 |
| 485 | 20231206 | 103100 | 24975995500 | 109900 | 109700 | 109900 | 109700 | 1417 |
| 486 | 20231206 | 103000 | 24820372100 | 109800 | 109600 | 109800 | 109500 | 1538 |
| 487 | 20231206 | 102900 | 24651750700 | 109500 | 109600 | 109600 | 109400 | 194 |
| 488 | 20231206 | 102800 | 24630501700 | 109600 | 109300 | 109600 | 109300 | 1574 |
| 489 | 20231206 | 102700 | 24458257100 | 109400 | 109300 | 109400 | 109200 | 750 |
| 490 | 20231206 | 102600 | 24376316200 | 109300 | 109200 | 109300 | 109200 | 1279 |
| 491 | 20231206 | 102500 | 24236571100 | 109200 | 109100 | 109300 | 109100 | 703 |
| 492 | 20231206 | 102400 | 24159785800 | 109100 | 109100 | 109300 | 109000 | 1835 |
| 493 | 20231206 | 102300 | 23959518200 | 109000 | 109300 | 109300 | 109000 | 4316 |
| 494 | 20231206 | 102200 | 23488527800 | 109300 | 109600 | 109600 | 109200 | 1355 |
| 495 | 20231206 | 102100 | 23340335800 | 109500 | 109800 | 109800 | 109500 | 2119 |
| 496 | 20231206 | 102000 | 23108129400 | 109700 | 109800 | 109900 | 109700 | 499 |
| 497 | 20231206 | 101900 | 23053350400 | 109800 | 109800 | 109900 | 109700 | 1490 |
| 498 | 20231206 | 101800 | 22889738900 | 109800 | 110100 | 110100 | 109700 | 4241 |
| 499 | 20231206 | 101700 | 22423368700 | 110100 | 110300 | 110400 | 110000 | 2452 |
| 500 | 20231206 | 101600 | 22153389700 | 110300 | 110300 | 110600 | 110300 | 300 |
| 501 | 20231206 | 101500 | 22120276400 | 110300 | 110600 | 110600 | 110300 | 324 |
| 502 | 20231206 | 101400 | 22084483100 | 110700 | 110500 | 110700 | 110200 | 687 |
| 503 | 20231206 | 101300 | 22008510900 | 110700 | 110500 | 110700 | 110100 | 1592 |
| 504 | 20231206 | 101200 | 21832842400 | 110500 | 110500 | 110700 | 110200 | 638 |
| 505 | 20231206 | 101100 | 21762396600 | 110500 | 110700 | 110700 | 110300 | 1246 |
| 506 | 20231206 | 101000 | 21624698600 | 110600 | 110700 | 110700 | 110600 | 372 |
| 507 | 20231206 | 100900 | 21583545500 | 110700 | 110800 | 110800 | 110600 | 162 |
| 508 | 20231206 | 100800 | 21565616700 | 110800 | 110600 | 110800 | 110300 | 572 |
| 509 | 20231206 | 100700 | 21502392300 | 110600 | 110600 | 110600 | 110400 | 1191 |
| 510 | 20231206 | 100600 | 21370830000 | 110600 | 111100 | 111100 | 110600 | 2412 |
| 511 | 20231206 | 100500 | 21103303900 | 111100 | 111400 | 111400 | 111000 | 749 |
| 512 | 20231206 | 100400 | 21020063700 | 111400 | 111200 | 111400 | 111100 | 724 |
| 513 | 20231206 | 100300 | 20939566000 | 111100 | 111100 | 111200 | 111000 | 856 |
| 514 | 20231206 | 100200 | 20844478800 | 111100 | 111100 | 111100 | 111000 | 320 |
| 515 | 20231206 | 100100 | 20808940400 | 111100 | 111100 | 111200 | 111000 | 755 |
| 516 | 20231206 | 100000 | 20725060200 | 111100 | 111100 | 111200 | 111000 | 368 |
| 517 | 20231206 | 095900 | 20684176700 | 111100 | 111500 | 111600 | 111100 | 2266 |
| 518 | 20231206 | 095800 | 20431984800 | 111500 | 111200 | 111500 | 111100 | 848 |
| 519 | 20231206 | 095700 | 20337584200 | 111100 | 110900 | 111100 | 110800 | 1097 |
| 520 | 20231206 | 095600 | 20215834000 | 110900 | 110200 | 110900 | 110200 | 1805 |
| 521 | 20231206 | 095500 | 20016280800 | 110200 | 110400 | 110500 | 110200 | 306 |
| 522 | 20231206 | 095400 | 19982542900 | 110200 | 110000 | 110400 | 109900 | 4504 |
| 523 | 20231206 | 095300 | 19486978000 | 110000 | 110100 | 110100 | 110000 | 1998 |
| 524 | 20231206 | 095200 | 19267145000 | 110100 | 110100 | 110200 | 110000 | 914 |
| 525 | 20231206 | 095100 | 19166539200 | 110200 | 110400 | 110400 | 110100 | 1754 |
| 526 | 20231206 | 095000 | 18973221700 | 110400 | 110800 | 110800 | 110400 | 1548 |
| 527 | 20231206 | 094900 | 18801998300 | 110800 | 110200 | 110800 | 110200 | 2347 |
| 528 | 20231206 | 094800 | 18542468900 | 110200 | 110000 | 110200 | 109800 | 2557 |
| 529 | 20231206 | 094700 | 18261165700 | 109900 | 110000 | 110000 | 109400 | 2285 |
| 530 | 20231206 | 094600 | 18010591600 | 110000 | 109400 | 110000 | 109000 | 6284 |
| 531 | 20231206 | 094500 | 17323500700 | 109400 | 109500 | 109900 | 109100 | 4174 |
| 532 | 20231206 | 094400 | 16866727700 | 109500 | 109900 | 110000 | 109300 | 3838 |
| 533 | 20231206 | 094300 | 16445751600 | 109700 | 110100 | 110200 | 109000 | 16521 |
| 534 | 20231206 | 094200 | 14632625100 | 110100 | 110400 | 110500 | 110100 | 2763 |
| 535 | 20231206 | 094100 | 14327951100 | 110400 | 110500 | 110600 | 110300 | 5113 |
| 536 | 20231206 | 094000 | 13763392200 | 110500 | 110800 | 110900 | 110500 | 3219 |
| 537 | 20231206 | 093900 | 13407198400 | 110900 | 111200 | 111200 | 110900 | 2732 |
| 538 | 20231206 | 093800 | 13103921700 | 111100 | 111200 | 111300 | 111100 | 1277 |
| 539 | 20231206 | 093700 | 12961987700 | 111200 | 111400 | 111600 | 111200 | 1536 |
| 540 | 20231206 | 093600 | 12790953100 | 111500 | 111500 | 111600 | 111400 | 2035 |
| 541 | 20231206 | 093500 | 12564023600 | 111500 | 112000 | 112000 | 111500 | 5243 |
| 542 | 20231206 | 093400 | 11977540500 | 112000 | 112200 | 112200 | 112000 | 1685 |
| 543 | 20231206 | 093300 | 11788719200 | 112200 | 112300 | 112300 | 112100 | 1404 |
| 544 | 20231206 | 093200 | 11631281200 | 112300 | 112400 | 112400 | 112200 | 1184 |
| 545 | 20231206 | 093100 | 11498354800 | 112400 | 112400 | 112500 | 112300 | 749 |
| 546 | 20231206 | 093000 | 11414169200 | 112400 | 112700 | 112800 | 112400 | 615 |
| 547 | 20231206 | 092900 | 11344914300 | 112500 | 112900 | 112900 | 112200 | 1433 |
| 548 | 20231206 | 092800 | 11183709800 | 112900 | 112900 | 113000 | 112600 | 1422 |
| 549 | 20231206 | 092700 | 11023214200 | 113000 | 112900 | 113000 | 112500 | 1270 |
| 550 | 20231206 | 092600 | 10879798900 | 112900 | 112100 | 112900 | 112000 | 4398 |
| 551 | 20231206 | 092500 | 10385043100 | 112000 | 112100 | 112100 | 112000 | 1095 |
| 552 | 20231206 | 092400 | 10262348900 | 112100 | 112400 | 112400 | 112000 | 1553 |
| 553 | 20231206 | 092300 | 10088252600 | 112100 | 112500 | 112500 | 112100 | 1823 |
| 554 | 20231206 | 092200 | 9883490700 | 112500 | 112500 | 112500 | 112400 | 768 |
| 555 | 20231206 | 092100 | 9797146900 | 112500 | 112600 | 112700 | 112400 | 1394 |
| 556 | 20231206 | 092000 | 9640403100 | 112400 | 112300 | 112700 | 112200 | 1319 |
| 557 | 20231206 | 091900 | 9491956100 | 112300 | 112400 | 112600 | 112100 | 1943 |
| 558 | 20231206 | 091800 | 9273858700 | 112400 | 112400 | 112600 | 112200 | 7493 |
| 559 | 20231206 | 091700 | 8431595000 | 112400 | 112500 | 112600 | 112400 | 1667 |
| 560 | 20231206 | 091600 | 8244134200 | 112500 | 112400 | 112700 | 112300 | 1436 |
| 561 | 20231206 | 091500 | 8082570200 | 112400 | 113000 | 113000 | 112400 | 2771 |
| 562 | 20231206 | 091400 | 7770223000 | 113000 | 112600 | 113000 | 112600 | 2501 |
| 563 | 20231206 | 091300 | 7488015700 | 112800 | 112300 | 112800 | 112200 | 2148 |
| 564 | 20231206 | 091200 | 7246256800 | 112200 | 112400 | 112600 | 112100 | 3530 |
| 565 | 20231206 | 091100 | 6849509700 | 112400 | 112300 | 112500 | 112200 | 1996 |
| 566 | 20231206 | 091000 | 6625354500 | 112200 | 112700 | 112800 | 112200 | 4699 |
| 567 | 20231206 | 090900 | 6096932100 | 112600 | 112300 | 112700 | 112000 | 2490 |
| 568 | 20231206 | 090800 | 5817176800 | 112300 | 111100 | 112300 | 111000 | 2929 |
| 569 | 20231206 | 090700 | 5490677000 | 111200 | 110900 | 111300 | 110800 | 5202 |
| 570 | 20231206 | 090600 | 4913126100 | 110800 | 111300 | 111700 | 110800 | 2365 |
| 571 | 20231206 | 090500 | 4650386200 | 111300 | 111100 | 111300 | 110300 | 11525 |
| 572 | 20231206 | 090400 | 3372590500 | 111000 | 112000 | 112100 | 110400 | 10580 |
| 573 | 20231206 | 090300 | 2196124500 | 112000 | 112800 | 112800 | 111800 | 5678 |
| 574 | 20231206 | 090200 | 1558556800 | 112800 | 112900 | 112900 | 112600 | 3137 |
| 575 | 20231206 | 090100 | 1204740200 | 112800 | 113000 | 113300 | 112600 | 3168 |
| 576 | 20231206 | 090000 | 846800800 | 113000 | 112200 | 113300 | 112200 | 7445 |