33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 183000 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 1302 |
| 3 | 20231213 | 182900 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 4 | 20231213 | 182800 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 5 | 20231213 | 182700 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 6 | 20231213 | 182600 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 7 | 20231213 | 182500 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 8 | 20231213 | 182400 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 9 | 20231213 | 182300 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 10 | 20231213 | 182200 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 11 | 20231213 | 182100 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 12 | 20231213 | 182000 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 13 | 20231213 | 181900 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 14 | 20231213 | 181800 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 15 | 20231213 | 181700 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 16 | 20231213 | 181600 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 17 | 20231213 | 181500 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 18 | 20231213 | 181400 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 19 | 20231213 | 181300 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 20 | 20231213 | 181200 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 21 | 20231213 | 181100 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 22 | 20231213 | 181000 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 23 | 20231213 | 180900 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 24 | 20231213 | 180800 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 25 | 20231213 | 180700 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 26 | 20231213 | 180600 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 27 | 20231213 | 180500 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 28 | 20231213 | 180400 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 29 | 20231213 | 180300 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 30 | 20231213 | 180200 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 31 | 20231213 | 180100 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 32 | 20231213 | 180000 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 1302 |
| 33 | 20231213 | 175900 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 34 | 20231213 | 175800 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 35 | 20231213 | 175700 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 36 | 20231213 | 175600 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 37 | 20231213 | 175500 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 38 | 20231213 | 175400 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 39 | 20231213 | 175300 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 40 | 20231213 | 175200 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 41 | 20231213 | 175100 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 42 | 20231213 | 175000 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 43 | 20231213 | 174900 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 44 | 20231213 | 174800 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 45 | 20231213 | 174700 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 46 | 20231213 | 174600 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 47 | 20231213 | 174500 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 48 | 20231213 | 174400 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 49 | 20231213 | 174300 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 50 | 20231213 | 174200 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 51 | 20231213 | 174100 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 52 | 20231213 | 174000 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 53 | 20231213 | 173900 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 54 | 20231213 | 173800 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 55 | 20231213 | 173700 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 56 | 20231213 | 173600 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 57 | 20231213 | 173500 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 58 | 20231213 | 173400 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 59 | 20231213 | 173300 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 60 | 20231213 | 173200 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 61 | 20231213 | 173100 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 62 | 20231213 | 173000 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 1302 |
| 63 | 20231213 | 172900 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 64 | 20231213 | 172800 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 65 | 20231213 | 172700 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 66 | 20231213 | 172600 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 67 | 20231213 | 172500 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 68 | 20231213 | 172400 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 69 | 20231213 | 172300 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 70 | 20231213 | 172200 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 71 | 20231213 | 172100 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 72 | 20231213 | 172000 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 73 | 20231213 | 171900 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 74 | 20231213 | 171800 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 75 | 20231213 | 171700 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 76 | 20231213 | 171600 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 77 | 20231213 | 171500 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 78 | 20231213 | 171400 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 79 | 20231213 | 171300 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 80 | 20231213 | 171200 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 81 | 20231213 | 171100 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 82 | 20231213 | 171000 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 83 | 20231213 | 170900 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 84 | 20231213 | 170800 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 85 | 20231213 | 170700 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 86 | 20231213 | 170600 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 87 | 20231213 | 170500 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 88 | 20231213 | 170400 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 89 | 20231213 | 170300 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 90 | 20231213 | 170200 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 91 | 20231213 | 170100 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 92 | 20231213 | 170000 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 1302 |
| 93 | 20231213 | 165900 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 94 | 20231213 | 165800 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 95 | 20231213 | 165700 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 96 | 20231213 | 165600 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 97 | 20231213 | 165500 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 98 | 20231213 | 165400 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 99 | 20231213 | 165300 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 100 | 20231213 | 165200 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 101 | 20231213 | 165100 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 102 | 20231213 | 165000 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 103 | 20231213 | 164900 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 104 | 20231213 | 164800 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 105 | 20231213 | 164700 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 106 | 20231213 | 164600 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 107 | 20231213 | 164500 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 108 | 20231213 | 164400 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 109 | 20231213 | 164300 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 110 | 20231213 | 164200 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 111 | 20231213 | 164100 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 112 | 20231213 | 164000 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 113 | 20231213 | 163900 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 114 | 20231213 | 163800 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 115 | 20231213 | 163700 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 116 | 20231213 | 163600 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 117 | 20231213 | 163500 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 118 | 20231213 | 163400 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 119 | 20231213 | 163300 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 120 | 20231213 | 163200 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 121 | 20231213 | 163100 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 122 | 20231213 | 163000 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 1302 |
| 123 | 20231213 | 162900 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 124 | 20231213 | 162800 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 125 | 20231213 | 162700 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 126 | 20231213 | 162600 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 127 | 20231213 | 162500 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 128 | 20231213 | 162400 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 129 | 20231213 | 162300 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 130 | 20231213 | 162200 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 131 | 20231213 | 162100 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 132 | 20231213 | 162000 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 133 | 20231213 | 161900 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 134 | 20231213 | 161800 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 135 | 20231213 | 161700 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 136 | 20231213 | 161600 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 137 | 20231213 | 161500 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 138 | 20231213 | 161400 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 139 | 20231213 | 161300 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 140 | 20231213 | 161200 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 141 | 20231213 | 161100 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 142 | 20231213 | 161000 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 143 | 20231213 | 160900 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 144 | 20231213 | 160800 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 145 | 20231213 | 160700 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 146 | 20231213 | 160600 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 147 | 20231213 | 160500 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 148 | 20231213 | 160400 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 149 | 20231213 | 160300 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 150 | 20231213 | 160200 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 151 | 20231213 | 160100 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 152 | 20231213 | 160000 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 1302 |
| 153 | 20231213 | 155900 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 154 | 20231213 | 155800 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 155 | 20231213 | 155700 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 156 | 20231213 | 155600 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 157 | 20231213 | 155500 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 158 | 20231213 | 155400 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 159 | 20231213 | 155300 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 160 | 20231213 | 155200 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 161 | 20231213 | 155100 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 162 | 20231213 | 155000 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 163 | 20231213 | 154900 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 164 | 20231213 | 154800 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 165 | 20231213 | 154700 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 166 | 20231213 | 154600 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 167 | 20231213 | 154500 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 168 | 20231213 | 154400 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 169 | 20231213 | 154300 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 170 | 20231213 | 154200 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 171 | 20231213 | 154100 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 172 | 20231213 | 154000 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 173 | 20231213 | 153900 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 174 | 20231213 | 153800 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 175 | 20231213 | 153700 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 176 | 20231213 | 153600 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 177 | 20231213 | 153500 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 178 | 20231213 | 153400 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 179 | 20231213 | 153300 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 180 | 20231213 | 153200 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 181 | 20231213 | 153100 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 0 |
| 182 | 20231213 | 153000 | 10336334900 | 119800 | 119800 | 119800 | 119800 | 2604 |
| 183 | 20231213 | 152900 | 10180355300 | 120600 | 120600 | 120600 | 120600 | 0 |
| 184 | 20231213 | 152800 | 10180355300 | 120600 | 120600 | 120600 | 120600 | 0 |
| 185 | 20231213 | 152700 | 10180355300 | 120600 | 120600 | 120600 | 120600 | 0 |
| 186 | 20231213 | 152600 | 10180355300 | 120600 | 120600 | 120600 | 120600 | 0 |
| 187 | 20231213 | 152500 | 10180355300 | 120600 | 120600 | 120600 | 120600 | 0 |
| 188 | 20231213 | 152400 | 10180355300 | 120600 | 120600 | 120600 | 120600 | 0 |
| 189 | 20231213 | 152300 | 10180355300 | 120600 | 120600 | 120600 | 120600 | 0 |
| 190 | 20231213 | 152200 | 10180355300 | 120600 | 120600 | 120600 | 120600 | 0 |
| 191 | 20231213 | 152100 | 10180355300 | 120600 | 120600 | 120600 | 120600 | 0 |
| 192 | 20231213 | 152000 | 10180355300 | 120600 | 120600 | 120600 | 120600 | 0 |
| 193 | 20231213 | 151900 | 10180355300 | 120600 | 120700 | 120700 | 120500 | 139 |
| 194 | 20231213 | 151800 | 10163591900 | 120700 | 120800 | 120800 | 120400 | 330 |
| 195 | 20231213 | 151700 | 10123797900 | 120800 | 120600 | 120800 | 120400 | 132 |
| 196 | 20231213 | 151600 | 10107872600 | 120600 | 120500 | 120800 | 120400 | 224 |
| 197 | 20231213 | 151500 | 10080845300 | 120500 | 120200 | 120500 | 120200 | 85 |
| 198 | 20231213 | 151400 | 10070613100 | 120200 | 120200 | 120500 | 120200 | 94 |
| 199 | 20231213 | 151300 | 10059297700 | 120200 | 120200 | 120400 | 120200 | 270 |
| 200 | 20231213 | 151200 | 10026825500 | 120200 | 120300 | 120500 | 120200 | 128 |
| 201 | 20231213 | 151100 | 10011433500 | 120200 | 120400 | 120500 | 120200 | 96 |
| 202 | 20231213 | 151000 | 9999883400 | 120300 | 120300 | 120400 | 120300 | 55 |
| 203 | 20231213 | 150900 | 9993266500 | 120400 | 120300 | 120400 | 120300 | 97 |
| 204 | 20231213 | 150800 | 9981592100 | 120300 | 120300 | 120500 | 120300 | 108 |
| 205 | 20231213 | 150700 | 9968597800 | 120300 | 120500 | 120500 | 120300 | 157 |
| 206 | 20231213 | 150600 | 9949695100 | 120300 | 120500 | 120500 | 120300 | 345 |
| 207 | 20231213 | 150500 | 9908156200 | 120500 | 120300 | 120500 | 120300 | 148 |
| 208 | 20231213 | 150400 | 9890342100 | 120300 | 120300 | 120500 | 120200 | 359 |
| 209 | 20231213 | 150300 | 9847141600 | 120600 | 120600 | 120700 | 120300 | 216 |
| 210 | 20231213 | 150200 | 9821112400 | 120700 | 120700 | 120900 | 120500 | 641 |
| 211 | 20231213 | 150100 | 9743703600 | 120700 | 120200 | 120800 | 120200 | 376 |
| 212 | 20231213 | 150000 | 9698428600 | 120300 | 120100 | 120300 | 120000 | 296 |
| 213 | 20231213 | 145900 | 9662866700 | 120100 | 120100 | 120100 | 119900 | 384 |
| 214 | 20231213 | 145800 | 9616782200 | 120100 | 120000 | 120100 | 119900 | 783 |
| 215 | 20231213 | 145700 | 9522820700 | 120100 | 120100 | 120100 | 120000 | 257 |
| 216 | 20231213 | 145600 | 9491967300 | 120000 | 119800 | 120100 | 119800 | 404 |
| 217 | 20231213 | 145500 | 9443493300 | 119800 | 119800 | 119900 | 119800 | 145 |
| 218 | 20231213 | 145400 | 9426112500 | 119900 | 119600 | 119900 | 119600 | 159 |
| 219 | 20231213 | 145300 | 9407069200 | 119600 | 119900 | 119900 | 119500 | 385 |
| 220 | 20231213 | 145200 | 9360964000 | 119900 | 119800 | 120000 | 119800 | 73 |
| 221 | 20231213 | 145100 | 9352213400 | 119800 | 119800 | 119800 | 119600 | 155 |
| 222 | 20231213 | 145000 | 9333654200 | 119800 | 119700 | 119800 | 119600 | 170 |
| 223 | 20231213 | 144900 | 9313299700 | 119700 | 119700 | 119800 | 119600 | 229 |
| 224 | 20231213 | 144800 | 9285895000 | 119700 | 119700 | 119700 | 119500 | 270 |
| 225 | 20231213 | 144700 | 9253589000 | 119600 | 119600 | 119700 | 119400 | 280 |
| 226 | 20231213 | 144600 | 9220121300 | 119600 | 119500 | 119600 | 119500 | 225 |
| 227 | 20231213 | 144500 | 9193229100 | 119500 | 119400 | 119600 | 119400 | 208 |
| 228 | 20231213 | 144400 | 9168364700 | 119500 | 119400 | 119600 | 119400 | 156 |
| 229 | 20231213 | 144300 | 9149723100 | 119400 | 119600 | 119700 | 119400 | 226 |
| 230 | 20231213 | 144200 | 9122696800 | 119600 | 119600 | 119800 | 119500 | 127 |
| 231 | 20231213 | 144100 | 9107501400 | 119600 | 119600 | 119800 | 119500 | 241 |
| 232 | 20231213 | 144000 | 9078672100 | 119600 | 119700 | 119700 | 119500 | 170 |
| 233 | 20231213 | 143900 | 9058338400 | 119700 | 119800 | 119900 | 119600 | 153 |
| 234 | 20231213 | 143800 | 9040016300 | 119800 | 119800 | 119900 | 119600 | 106 |
| 235 | 20231213 | 143700 | 9027322000 | 119800 | 119600 | 119900 | 119600 | 101 |
| 236 | 20231213 | 143600 | 9015227400 | 119700 | 119700 | 120000 | 119500 | 148 |
| 237 | 20231213 | 143500 | 8997492300 | 119500 | 120000 | 120000 | 119500 | 256 |
| 238 | 20231213 | 143400 | 8966828700 | 119900 | 120000 | 120000 | 119900 | 184 |
| 239 | 20231213 | 143300 | 8944756500 | 119900 | 119800 | 120000 | 119800 | 209 |
| 240 | 20231213 | 143200 | 8919691200 | 119800 | 119600 | 119900 | 119400 | 267 |
| 241 | 20231213 | 143100 | 8887723600 | 119500 | 119500 | 119700 | 119400 | 159 |
| 242 | 20231213 | 143000 | 8868703100 | 119500 | 119700 | 119700 | 119400 | 163 |
| 243 | 20231213 | 142900 | 8849222500 | 119600 | 119600 | 119700 | 119500 | 165 |
| 244 | 20231213 | 142800 | 8829486600 | 119600 | 119500 | 119800 | 119500 | 171 |
| 245 | 20231213 | 142700 | 8809038600 | 119600 | 119500 | 119700 | 119500 | 322 |
| 246 | 20231213 | 142600 | 8770537700 | 119600 | 119400 | 119700 | 119400 | 128 |
| 247 | 20231213 | 142500 | 8755235500 | 119400 | 119500 | 119500 | 119300 | 163 |
| 248 | 20231213 | 142400 | 8735764300 | 119500 | 119400 | 119600 | 119300 | 168 |
| 249 | 20231213 | 142300 | 8715693100 | 119500 | 119500 | 119600 | 119400 | 143 |
| 250 | 20231213 | 142200 | 8698608200 | 119400 | 119500 | 119500 | 119400 | 238 |
| 251 | 20231213 | 142100 | 8670175600 | 119500 | 119700 | 119800 | 119500 | 197 |
| 252 | 20231213 | 142000 | 8646602400 | 119500 | 119600 | 119700 | 119500 | 292 |
| 253 | 20231213 | 141900 | 8611682200 | 119500 | 119700 | 119800 | 119500 | 150 |
| 254 | 20231213 | 141800 | 8593733400 | 119700 | 119600 | 119900 | 119600 | 590 |
| 255 | 20231213 | 141700 | 8523107300 | 119600 | 119700 | 119700 | 119600 | 95 |
| 256 | 20231213 | 141600 | 8511742400 | 119600 | 119500 | 119700 | 119400 | 209 |
| 257 | 20231213 | 141500 | 8486751200 | 119500 | 119400 | 119800 | 119400 | 194 |
| 258 | 20231213 | 141400 | 8463567500 | 119800 | 119400 | 119800 | 119400 | 352 |
| 259 | 20231213 | 141300 | 8421493900 | 119400 | 119600 | 119700 | 119400 | 284 |
| 260 | 20231213 | 141200 | 8387547900 | 119600 | 119500 | 119800 | 119400 | 146 |
| 261 | 20231213 | 141100 | 8370082900 | 119500 | 119600 | 119700 | 119500 | 103 |
| 262 | 20231213 | 141000 | 8357767200 | 119500 | 119500 | 119800 | 119500 | 244 |
| 263 | 20231213 | 140900 | 8328590200 | 119800 | 119600 | 119900 | 119600 | 157 |
| 264 | 20231213 | 140800 | 8309795800 | 119600 | 119700 | 119900 | 119400 | 155 |
| 265 | 20231213 | 140700 | 8291232600 | 119800 | 119500 | 119800 | 119300 | 894 |
| 266 | 20231213 | 140600 | 8184402300 | 119500 | 119800 | 119800 | 119300 | 796 |
| 267 | 20231213 | 140500 | 8089276700 | 119800 | 120000 | 120000 | 119800 | 206 |
| 268 | 20231213 | 140400 | 8064577800 | 119900 | 119700 | 119900 | 119600 | 218 |
| 269 | 20231213 | 140300 | 8038455400 | 119700 | 119700 | 119800 | 119600 | 197 |
| 270 | 20231213 | 140200 | 8014869200 | 119700 | 119700 | 119700 | 119400 | 107 |
| 271 | 20231213 | 140100 | 8002079100 | 119600 | 119600 | 119700 | 119500 | 176 |
| 272 | 20231213 | 140000 | 7981029600 | 119700 | 119700 | 119800 | 119400 | 830 |
| 273 | 20231213 | 135900 | 7881819800 | 119700 | 119700 | 119900 | 119700 | 102 |
| 274 | 20231213 | 135800 | 7869604600 | 119700 | 119800 | 119800 | 119500 | 646 |
| 275 | 20231213 | 135700 | 7792332100 | 119700 | 119800 | 119900 | 119700 | 188 |
| 276 | 20231213 | 135600 | 7769816100 | 119700 | 119800 | 119900 | 119600 | 117 |
| 277 | 20231213 | 135500 | 7755801800 | 119700 | 119800 | 119900 | 119600 | 222 |
| 278 | 20231213 | 135400 | 7729231400 | 119800 | 119900 | 119900 | 119600 | 94 |
| 279 | 20231213 | 135300 | 7717970500 | 119900 | 119900 | 120000 | 119700 | 338 |
| 280 | 20231213 | 135200 | 7677455800 | 119800 | 119700 | 119800 | 119600 | 1283 |
| 281 | 20231213 | 135100 | 7523886900 | 119700 | 119900 | 119900 | 119600 | 231 |
| 282 | 20231213 | 135000 | 7496217200 | 119900 | 119800 | 119900 | 119700 | 265 |
| 283 | 20231213 | 134900 | 7464468800 | 119800 | 120000 | 120000 | 119800 | 130 |
| 284 | 20231213 | 134800 | 7448874800 | 120000 | 120100 | 120100 | 119800 | 177 |
| 285 | 20231213 | 134700 | 7427640900 | 120000 | 119800 | 120100 | 119800 | 151 |
| 286 | 20231213 | 134600 | 7409533800 | 119800 | 119900 | 120000 | 119800 | 122 |
| 287 | 20231213 | 134500 | 7394900500 | 119900 | 119900 | 120100 | 119900 | 115 |
| 288 | 20231213 | 134400 | 7381103800 | 120000 | 120100 | 120200 | 119900 | 326 |
| 289 | 20231213 | 134300 | 7341984100 | 120000 | 120000 | 120100 | 119900 | 89 |
| 290 | 20231213 | 134200 | 7331304700 | 120000 | 120100 | 120100 | 119800 | 194 |
| 291 | 20231213 | 134100 | 7308035200 | 120100 | 119900 | 120100 | 119900 | 141 |
| 292 | 20231213 | 134000 | 7291106300 | 120000 | 119900 | 120000 | 119800 | 220 |
| 293 | 20231213 | 133900 | 7264720000 | 119900 | 120000 | 120100 | 119900 | 114 |
| 294 | 20231213 | 133800 | 7251036200 | 119900 | 119800 | 120100 | 119800 | 145 |
| 295 | 20231213 | 133700 | 7233645100 | 119900 | 119800 | 120000 | 119600 | 247 |
| 296 | 20231213 | 133600 | 7204057200 | 119800 | 120000 | 120000 | 119700 | 238 |
| 297 | 20231213 | 133500 | 7175535500 | 119900 | 119800 | 119900 | 119800 | 204 |
| 298 | 20231213 | 133400 | 7151087500 | 119800 | 119800 | 119900 | 119700 | 96 |
| 299 | 20231213 | 133300 | 7139585200 | 119800 | 119700 | 120000 | 119700 | 268 |
| 300 | 20231213 | 133200 | 7107487500 | 119800 | 120000 | 120000 | 119700 | 164 |
| 301 | 20231213 | 133100 | 7087826400 | 120000 | 120000 | 120100 | 119900 | 94 |
| 302 | 20231213 | 133000 | 7076545700 | 120000 | 119800 | 120000 | 119800 | 106 |
| 303 | 20231213 | 132900 | 7063838600 | 119800 | 119900 | 120000 | 119700 | 231 |
| 304 | 20231213 | 132800 | 7036145500 | 119900 | 119700 | 119900 | 119700 | 128 |
| 305 | 20231213 | 132700 | 7020814400 | 119800 | 119800 | 120000 | 119800 | 426 |
| 306 | 20231213 | 132600 | 6969754700 | 119800 | 119900 | 120100 | 119800 | 111 |
| 307 | 20231213 | 132500 | 6956438200 | 119900 | 120000 | 120100 | 119900 | 124 |
| 308 | 20231213 | 132400 | 6941563700 | 120000 | 119900 | 120300 | 119900 | 131 |
| 309 | 20231213 | 132300 | 6925836900 | 119900 | 120100 | 120100 | 119800 | 243 |
| 310 | 20231213 | 132200 | 6896690200 | 120200 | 119900 | 120200 | 119800 | 223 |
| 311 | 20231213 | 132100 | 6869944400 | 119900 | 119700 | 119900 | 119700 | 106 |
| 312 | 20231213 | 132000 | 6857241200 | 120000 | 120300 | 120400 | 119800 | 1550 |
| 313 | 20231213 | 131900 | 6671181000 | 120300 | 120400 | 120600 | 120300 | 200 |
| 314 | 20231213 | 131800 | 6647102600 | 120400 | 120300 | 120400 | 120300 | 107 |
| 315 | 20231213 | 131700 | 6634224900 | 120300 | 120400 | 120500 | 120300 | 176 |
| 316 | 20231213 | 131600 | 6613043000 | 120400 | 120300 | 120500 | 120300 | 95 |
| 317 | 20231213 | 131500 | 6601610000 | 120400 | 120400 | 120600 | 120300 | 197 |
| 318 | 20231213 | 131400 | 6577883400 | 120400 | 120400 | 120600 | 120400 | 169 |
| 319 | 20231213 | 131300 | 6557528800 | 120500 | 120500 | 120700 | 120400 | 108 |
| 320 | 20231213 | 131200 | 6544518300 | 120500 | 120200 | 120700 | 120200 | 166 |
| 321 | 20231213 | 131100 | 6524519400 | 120200 | 120100 | 120200 | 120000 | 139 |
| 322 | 20231213 | 131000 | 6507820700 | 120000 | 120300 | 120500 | 120000 | 185 |
| 323 | 20231213 | 130900 | 6485585000 | 120300 | 120300 | 120400 | 120200 | 91 |
| 324 | 20231213 | 130800 | 6474640600 | 120400 | 120200 | 120400 | 120200 | 244 |
| 325 | 20231213 | 130700 | 6445304000 | 120400 | 120500 | 120500 | 120300 | 94 |
| 326 | 20231213 | 130600 | 6433987000 | 120400 | 120300 | 120500 | 120300 | 119 |
| 327 | 20231213 | 130500 | 6419653900 | 120400 | 120600 | 120700 | 120300 | 161 |
| 328 | 20231213 | 130400 | 6400256400 | 120600 | 120600 | 120600 | 120400 | 129 |
| 329 | 20231213 | 130300 | 6384703500 | 120600 | 120800 | 120800 | 120300 | 132 |
| 330 | 20231213 | 130200 | 6368778800 | 120700 | 120700 | 120800 | 120300 | 127 |
| 331 | 20231213 | 130100 | 6353451400 | 120800 | 120800 | 120800 | 120300 | 250 |
| 332 | 20231213 | 130000 | 6323292800 | 120900 | 120400 | 120900 | 120300 | 138 |
| 333 | 20231213 | 125900 | 6306651800 | 120900 | 120900 | 121000 | 120400 | 189 |
| 334 | 20231213 | 125800 | 6283804600 | 120900 | 120800 | 121000 | 120500 | 242 |
| 335 | 20231213 | 125700 | 6254573800 | 120600 | 120500 | 120900 | 120400 | 812 |
| 336 | 20231213 | 125600 | 6156643100 | 120500 | 120400 | 120500 | 120400 | 130 |
| 337 | 20231213 | 125500 | 6140983300 | 120200 | 120300 | 120500 | 120200 | 317 |
| 338 | 20231213 | 125400 | 6102820900 | 120300 | 120500 | 120500 | 120300 | 299 |
| 339 | 20231213 | 125300 | 6066827300 | 120400 | 120200 | 120500 | 120100 | 261 |
| 340 | 20231213 | 125200 | 6035410500 | 120100 | 120000 | 120100 | 120000 | 94 |
| 341 | 20231213 | 125100 | 6024125100 | 120000 | 120200 | 120300 | 120000 | 164 |
| 342 | 20231213 | 125000 | 6004423700 | 120200 | 120100 | 120200 | 120000 | 63 |
| 343 | 20231213 | 124900 | 5996859100 | 120000 | 120100 | 120300 | 120000 | 168 |
| 344 | 20231213 | 124800 | 5976679300 | 120200 | 120200 | 120300 | 120100 | 98 |
| 345 | 20231213 | 124700 | 5964895000 | 120100 | 120300 | 120400 | 120000 | 143 |
| 346 | 20231213 | 124600 | 5947705600 | 120300 | 120300 | 120400 | 120000 | 195 |
| 347 | 20231213 | 124500 | 5924271200 | 120200 | 120200 | 120400 | 120200 | 159 |
| 348 | 20231213 | 124400 | 5905148200 | 120300 | 120200 | 120400 | 120200 | 124 |
| 349 | 20231213 | 124300 | 5890229800 | 120200 | 120300 | 120300 | 120200 | 55 |
| 350 | 20231213 | 124200 | 5883615000 | 120400 | 120300 | 120400 | 120200 | 86 |
| 351 | 20231213 | 124100 | 5873265400 | 120300 | 120300 | 120500 | 120200 | 102 |
| 352 | 20231213 | 124000 | 5860993900 | 120500 | 120400 | 120500 | 120200 | 195 |
| 353 | 20231213 | 123900 | 5837524400 | 120400 | 120300 | 120400 | 120200 | 86 |
| 354 | 20231213 | 123800 | 5827175800 | 120200 | 120400 | 120400 | 120100 | 84 |
| 355 | 20231213 | 123700 | 5817066600 | 120400 | 120000 | 120400 | 120000 | 129 |
| 356 | 20231213 | 123600 | 5801558500 | 120100 | 120200 | 120400 | 120100 | 179 |
| 357 | 20231213 | 123500 | 5780042500 | 120300 | 120200 | 120300 | 120200 | 66 |
| 358 | 20231213 | 123400 | 5772108600 | 120300 | 120300 | 120400 | 120200 | 175 |
| 359 | 20231213 | 123300 | 5751059300 | 120300 | 120300 | 120400 | 120200 | 90 |
| 360 | 20231213 | 123200 | 5740229900 | 120200 | 120300 | 120300 | 120200 | 83 |
| 361 | 20231213 | 123100 | 5730247000 | 120300 | 120300 | 120400 | 120200 | 125 |
| 362 | 20231213 | 123000 | 5715207900 | 120200 | 120200 | 120300 | 120200 | 64 |
| 363 | 20231213 | 122900 | 5707510400 | 120200 | 120400 | 120400 | 120100 | 49 |
| 364 | 20231213 | 122800 | 5701618700 | 120300 | 120500 | 120500 | 120000 | 265 |
| 365 | 20231213 | 122700 | 5669756900 | 120500 | 120400 | 120500 | 120200 | 117 |
| 366 | 20231213 | 122600 | 5655673700 | 120500 | 120500 | 120500 | 120100 | 98 |
| 367 | 20231213 | 122500 | 5643875200 | 120200 | 120600 | 120600 | 120100 | 586 |
| 368 | 20231213 | 122400 | 5573382300 | 120600 | 120400 | 120600 | 120400 | 82 |
| 369 | 20231213 | 122300 | 5563502600 | 120500 | 120200 | 120500 | 120200 | 175 |
| 370 | 20231213 | 122200 | 5542436000 | 120300 | 120300 | 120300 | 120100 | 116 |
| 371 | 20231213 | 122100 | 5528489500 | 120300 | 120300 | 120500 | 120200 | 124 |
| 372 | 20231213 | 122000 | 5513563300 | 120300 | 120300 | 120500 | 120300 | 85 |
| 373 | 20231213 | 121900 | 5503330800 | 120300 | 120300 | 120400 | 120200 | 134 |
| 374 | 20231213 | 121800 | 5487206200 | 120300 | 120400 | 120400 | 120200 | 109 |
| 375 | 20231213 | 121700 | 5474093000 | 120300 | 120500 | 120500 | 120300 | 92 |
| 376 | 20231213 | 121600 | 5463019600 | 120400 | 120300 | 120500 | 120000 | 233 |
| 377 | 20231213 | 121500 | 5434999200 | 120300 | 120500 | 120500 | 120300 | 84 |
| 378 | 20231213 | 121400 | 5424886700 | 120500 | 120500 | 120600 | 120300 | 78 |
| 379 | 20231213 | 121300 | 5415485600 | 120500 | 120600 | 120600 | 120500 | 110 |
| 380 | 20231213 | 121200 | 5402223400 | 120600 | 120500 | 120600 | 120500 | 91 |
| 381 | 20231213 | 121100 | 5391251900 | 120500 | 120500 | 120600 | 120400 | 191 |
| 382 | 20231213 | 121000 | 5368237900 | 120500 | 120500 | 120600 | 120500 | 76 |
| 383 | 20231213 | 120900 | 5359077500 | 120400 | 120500 | 120600 | 120400 | 102 |
| 384 | 20231213 | 120800 | 5346783200 | 120500 | 120500 | 120500 | 120400 | 51 |
| 385 | 20231213 | 120700 | 5340638700 | 120500 | 120600 | 120600 | 120300 | 171 |
| 386 | 20231213 | 120600 | 5320037500 | 120600 | 120500 | 120600 | 120400 | 217 |
| 387 | 20231213 | 120500 | 5293888500 | 120400 | 120400 | 120500 | 120300 | 72 |
| 388 | 20231213 | 120400 | 5285220300 | 120400 | 120200 | 120400 | 120100 | 115 |
| 389 | 20231213 | 120300 | 5271390200 | 120200 | 120200 | 120300 | 120200 | 162 |
| 390 | 20231213 | 120200 | 5251917100 | 120300 | 120300 | 120300 | 120200 | 104 |
| 391 | 20231213 | 120100 | 5239406300 | 120300 | 120400 | 120500 | 120200 | 112 |
| 392 | 20231213 | 120000 | 5225927500 | 120300 | 120000 | 120500 | 120000 | 74 |
| 393 | 20231213 | 115900 | 5217021200 | 120000 | 120200 | 120300 | 120000 | 400 |
| 394 | 20231213 | 115800 | 5169002800 | 120000 | 120300 | 120300 | 120000 | 188 |
| 395 | 20231213 | 115700 | 5146418500 | 120200 | 120200 | 120300 | 120200 | 129 |
| 396 | 20231213 | 115600 | 5130903800 | 120200 | 120200 | 120300 | 120200 | 102 |
| 397 | 20231213 | 115500 | 5118638000 | 120200 | 120200 | 120300 | 120200 | 139 |
| 398 | 20231213 | 115400 | 5101923600 | 120100 | 120300 | 120400 | 120100 | 195 |
| 399 | 20231213 | 115300 | 5078482200 | 120300 | 120600 | 120700 | 120300 | 196 |
| 400 | 20231213 | 115200 | 5054844500 | 120600 | 120600 | 120700 | 120600 | 98 |
| 401 | 20231213 | 115100 | 5043017400 | 120600 | 120700 | 120700 | 120600 | 105 |
| 402 | 20231213 | 115000 | 5030346200 | 120700 | 120600 | 120700 | 120600 | 147 |
| 403 | 20231213 | 114900 | 5012610800 | 120500 | 120600 | 120700 | 120500 | 140 |
| 404 | 20231213 | 114800 | 4995723600 | 120600 | 120600 | 120600 | 120400 | 162 |
| 405 | 20231213 | 114700 | 4976200200 | 120500 | 120700 | 120700 | 120500 | 73 |
| 406 | 20231213 | 114600 | 4967398800 | 120700 | 120600 | 120700 | 120500 | 112 |
| 407 | 20231213 | 114500 | 4953892000 | 120600 | 120500 | 120600 | 120400 | 52 |
| 408 | 20231213 | 114400 | 4947627200 | 120400 | 120400 | 120500 | 120300 | 127 |
| 409 | 20231213 | 114300 | 4932332600 | 120400 | 120500 | 120600 | 120400 | 133 |
| 410 | 20231213 | 114200 | 4916308400 | 120500 | 120300 | 120500 | 120300 | 55 |
| 411 | 20231213 | 114100 | 4909685700 | 120200 | 120500 | 120600 | 120100 | 280 |
| 412 | 20231213 | 114000 | 4875994400 | 120500 | 120500 | 120600 | 120500 | 90 |
| 413 | 20231213 | 113900 | 4865143400 | 120400 | 120400 | 120500 | 120400 | 80 |
| 414 | 20231213 | 113800 | 4855508100 | 120400 | 120200 | 120500 | 120200 | 160 |
| 415 | 20231213 | 113700 | 4836243500 | 120100 | 120400 | 120400 | 120100 | 161 |
| 416 | 20231213 | 113600 | 4816870800 | 120400 | 120400 | 120400 | 120300 | 48 |
| 417 | 20231213 | 113500 | 4811094400 | 120400 | 120500 | 120500 | 120400 | 154 |
| 418 | 20231213 | 113400 | 4792546000 | 120500 | 120400 | 120500 | 120300 | 164 |
| 419 | 20231213 | 113300 | 4772808100 | 120400 | 120500 | 120500 | 120400 | 260 |
| 420 | 20231213 | 113200 | 4741480500 | 120500 | 120400 | 120500 | 120300 | 241 |
| 421 | 20231213 | 113100 | 4712459500 | 120300 | 120300 | 120400 | 120100 | 166 |
| 422 | 20231213 | 113000 | 4692501500 | 120300 | 120300 | 120400 | 120200 | 110 |
| 423 | 20231213 | 112900 | 4679269200 | 120300 | 120300 | 120400 | 120300 | 108 |
| 424 | 20231213 | 112800 | 4666271300 | 120300 | 120000 | 120400 | 120000 | 89 |
| 425 | 20231213 | 112700 | 4655567800 | 120000 | 120000 | 120300 | 120000 | 166 |
| 426 | 20231213 | 112600 | 4635636500 | 120100 | 120400 | 120500 | 120000 | 94 |
| 427 | 20231213 | 112500 | 4624331100 | 120100 | 120300 | 120400 | 120100 | 90 |
| 428 | 20231213 | 112400 | 4613508400 | 120300 | 120300 | 120400 | 120000 | 181 |
| 429 | 20231213 | 112300 | 4591755100 | 120400 | 120200 | 120500 | 120100 | 59 |
| 430 | 20231213 | 112200 | 4584661900 | 120600 | 120700 | 120700 | 120100 | 137 |
| 431 | 20231213 | 112100 | 4568157300 | 120800 | 120400 | 120800 | 120100 | 187 |
| 432 | 20231213 | 112000 | 4545655000 | 120400 | 120300 | 120500 | 120300 | 82 |
| 433 | 20231213 | 111900 | 4535782900 | 120400 | 120300 | 120500 | 120100 | 99 |
| 434 | 20231213 | 111800 | 4523871100 | 120300 | 120200 | 120500 | 120200 | 224 |
| 435 | 20231213 | 111700 | 4496914700 | 120400 | 120100 | 120400 | 120000 | 404 |
| 436 | 20231213 | 111600 | 4448411200 | 120100 | 120300 | 120500 | 120100 | 231 |
| 437 | 20231213 | 111500 | 4420638000 | 120300 | 120200 | 120300 | 120200 | 50 |
| 438 | 20231213 | 111400 | 4414623100 | 120300 | 120400 | 120500 | 120200 | 170 |
| 439 | 20231213 | 111300 | 4394162300 | 120400 | 120500 | 120600 | 120300 | 167 |
| 440 | 20231213 | 111200 | 4374043400 | 120800 | 120500 | 120800 | 120400 | 121 |
| 441 | 20231213 | 111100 | 4359439500 | 120400 | 120100 | 120500 | 120100 | 103 |
| 442 | 20231213 | 111000 | 4347048100 | 120400 | 120400 | 120500 | 120200 | 179 |
| 443 | 20231213 | 110900 | 4325503200 | 120400 | 120400 | 120600 | 120400 | 135 |
| 444 | 20231213 | 110800 | 4309237400 | 120600 | 120100 | 120600 | 120100 | 138 |
| 445 | 20231213 | 110700 | 4292645700 | 120200 | 120700 | 120700 | 120100 | 152 |
| 446 | 20231213 | 110600 | 4274325500 | 120300 | 120300 | 120700 | 120100 | 272 |
| 447 | 20231213 | 110500 | 4241596500 | 120400 | 120300 | 120800 | 120300 | 122 |
| 448 | 20231213 | 110400 | 4226888400 | 120300 | 120800 | 120900 | 120300 | 164 |
| 449 | 20231213 | 110300 | 4207102600 | 121100 | 120800 | 121200 | 120600 | 166 |
| 450 | 20231213 | 110200 | 4187021900 | 120600 | 120800 | 120800 | 120400 | 53 |
| 451 | 20231213 | 110100 | 4180630200 | 120500 | 121100 | 121200 | 120400 | 175 |
| 452 | 20231213 | 110000 | 4159483600 | 121100 | 121100 | 121100 | 120900 | 35 |
| 453 | 20231213 | 105900 | 4155248300 | 121100 | 121000 | 121200 | 120900 | 196 |
| 454 | 20231213 | 105800 | 4131528200 | 121000 | 121100 | 121200 | 121000 | 101 |
| 455 | 20231213 | 105700 | 4119293400 | 121100 | 121000 | 121100 | 120900 | 135 |
| 456 | 20231213 | 105600 | 4102953700 | 120900 | 121200 | 121200 | 120400 | 620 |
| 457 | 20231213 | 105500 | 4028148200 | 121200 | 121100 | 121200 | 121100 | 88 |
| 458 | 20231213 | 105400 | 4017486500 | 121000 | 120900 | 121200 | 120900 | 143 |
| 459 | 20231213 | 105300 | 4000168800 | 120600 | 121100 | 121100 | 120600 | 292 |
| 460 | 20231213 | 105200 | 3964889600 | 121000 | 121000 | 121100 | 121000 | 64 |
| 461 | 20231213 | 105100 | 3957142100 | 120900 | 121000 | 121100 | 120600 | 105 |
| 462 | 20231213 | 105000 | 3944447300 | 121000 | 121000 | 121200 | 121000 | 103 |
| 463 | 20231213 | 104900 | 3931974400 | 121000 | 120700 | 121000 | 120700 | 242 |
| 464 | 20231213 | 104800 | 3902706400 | 120700 | 120700 | 121100 | 120700 | 176 |
| 465 | 20231213 | 104700 | 3881425800 | 120700 | 120900 | 121100 | 120700 | 171 |
| 466 | 20231213 | 104600 | 3860758800 | 121000 | 121100 | 121100 | 120900 | 88 |
| 467 | 20231213 | 104500 | 3850107200 | 121000 | 121000 | 121100 | 120700 | 319 |
| 468 | 20231213 | 104400 | 3811507600 | 121100 | 121000 | 121100 | 121000 | 234 |
| 469 | 20231213 | 104300 | 3783186700 | 121100 | 121000 | 121200 | 121000 | 111 |
| 470 | 20231213 | 104200 | 3769740400 | 121000 | 121200 | 121200 | 120900 | 71 |
| 471 | 20231213 | 104100 | 3761149200 | 121200 | 121000 | 121300 | 120900 | 163 |
| 472 | 20231213 | 104000 | 3741401500 | 121000 | 120700 | 121000 | 120700 | 63 |
| 473 | 20231213 | 103900 | 3733789100 | 120900 | 121000 | 121100 | 120700 | 111 |
| 474 | 20231213 | 103800 | 3720377000 | 121300 | 121000 | 121400 | 121000 | 165 |
| 475 | 20231213 | 103700 | 3700364900 | 120900 | 120900 | 121100 | 120900 | 65 |
| 476 | 20231213 | 103600 | 3692501800 | 120900 | 121000 | 121000 | 120900 | 131 |
| 477 | 20231213 | 103500 | 3676656000 | 121000 | 120900 | 121200 | 120800 | 153 |
| 478 | 20231213 | 103400 | 3658147100 | 120800 | 120900 | 121100 | 120800 | 225 |
| 479 | 20231213 | 103300 | 3630937900 | 120900 | 120800 | 120900 | 120700 | 174 |
| 480 | 20231213 | 103200 | 3609911200 | 120700 | 120500 | 120700 | 120500 | 88 |
| 481 | 20231213 | 103100 | 3599290400 | 120600 | 120600 | 120900 | 120600 | 110 |
| 482 | 20231213 | 103000 | 3586015300 | 120600 | 120600 | 120700 | 120500 | 67 |
| 483 | 20231213 | 102900 | 3577935100 | 120600 | 120900 | 121000 | 120500 | 215 |
| 484 | 20231213 | 102800 | 3551972800 | 121000 | 120500 | 121000 | 120500 | 190 |
| 485 | 20231213 | 102700 | 3529032800 | 120800 | 120900 | 121000 | 120500 | 141 |
| 486 | 20231213 | 102600 | 3511997200 | 120400 | 120600 | 120900 | 120400 | 123 |
| 487 | 20231213 | 102500 | 3497145600 | 120600 | 120600 | 120700 | 120400 | 113 |
| 488 | 20231213 | 102400 | 3483525100 | 120700 | 120600 | 120700 | 120600 | 113 |
| 489 | 20231213 | 102300 | 3469892000 | 120600 | 120800 | 120800 | 120500 | 182 |
| 490 | 20231213 | 102200 | 3447936700 | 120700 | 120600 | 120800 | 120600 | 138 |
| 491 | 20231213 | 102100 | 3431276200 | 120500 | 120700 | 121000 | 120400 | 46 |
| 492 | 20231213 | 102000 | 3425723900 | 121100 | 120500 | 121200 | 120400 | 253 |
| 493 | 20231213 | 101900 | 3395155800 | 120400 | 120100 | 120400 | 120000 | 355 |
| 494 | 20231213 | 101800 | 3352551500 | 120200 | 120200 | 120400 | 120100 | 313 |
| 495 | 20231213 | 101700 | 3314911800 | 120200 | 120300 | 120300 | 120200 | 322 |
| 496 | 20231213 | 101600 | 3276200300 | 120400 | 120500 | 120500 | 120200 | 177 |
| 497 | 20231213 | 101500 | 3254903000 | 120500 | 120300 | 120600 | 120100 | 398 |
| 498 | 20231213 | 101400 | 3207025200 | 120300 | 120600 | 120600 | 120000 | 264 |
| 499 | 20231213 | 101300 | 3175292800 | 121000 | 120300 | 121100 | 120100 | 143 |
| 500 | 20231213 | 101200 | 3158033500 | 120400 | 120600 | 120600 | 120200 | 237 |
| 501 | 20231213 | 101100 | 3129491700 | 120600 | 120400 | 120900 | 120300 | 169 |
| 502 | 20231213 | 101000 | 3109113000 | 120900 | 120500 | 121100 | 120400 | 129 |
| 503 | 20231213 | 100900 | 3093504200 | 120500 | 121100 | 121100 | 120500 | 688 |
| 504 | 20231213 | 100800 | 3010394700 | 121100 | 121400 | 121800 | 121000 | 288 |
| 505 | 20231213 | 100700 | 2975442400 | 121300 | 121100 | 121400 | 121000 | 235 |
| 506 | 20231213 | 100600 | 2946958200 | 121200 | 121300 | 121400 | 120900 | 216 |
| 507 | 20231213 | 100500 | 2920790300 | 121200 | 121400 | 121400 | 120900 | 309 |
| 508 | 20231213 | 100400 | 2883314400 | 121500 | 121900 | 121900 | 121400 | 154 |
| 509 | 20231213 | 100300 | 2864583700 | 121400 | 121300 | 121900 | 121300 | 170 |
| 510 | 20231213 | 100200 | 2843926100 | 121400 | 121200 | 121800 | 121200 | 325 |
| 511 | 20231213 | 100100 | 2804411500 | 121000 | 121500 | 121800 | 121000 | 767 |
| 512 | 20231213 | 100000 | 2711219600 | 121500 | 121900 | 122000 | 121500 | 929 |
| 513 | 20231213 | 095900 | 2598108400 | 121800 | 122000 | 122300 | 121800 | 251 |
| 514 | 20231213 | 095800 | 2567496400 | 122000 | 122300 | 122400 | 121900 | 270 |
| 515 | 20231213 | 095700 | 2534519600 | 122300 | 122500 | 122500 | 122100 | 237 |
| 516 | 20231213 | 095600 | 2505516500 | 122500 | 122600 | 122700 | 122400 | 252 |
| 517 | 20231213 | 095500 | 2474625000 | 122800 | 122900 | 123000 | 122400 | 153 |
| 518 | 20231213 | 095400 | 2455858300 | 122900 | 122800 | 123000 | 122200 | 335 |
| 519 | 20231213 | 095300 | 2414796000 | 122900 | 122300 | 123000 | 122200 | 287 |
| 520 | 20231213 | 095200 | 2379586500 | 122200 | 122500 | 122900 | 122100 | 175 |
| 521 | 20231213 | 095100 | 2358181500 | 122400 | 123000 | 123000 | 122400 | 412 |
| 522 | 20231213 | 095000 | 2307655900 | 123000 | 122600 | 123000 | 122600 | 199 |
| 523 | 20231213 | 094900 | 2283239600 | 122700 | 123100 | 123100 | 122600 | 295 |
| 524 | 20231213 | 094800 | 2247012800 | 123100 | 123100 | 123300 | 123000 | 164 |
| 525 | 20231213 | 094700 | 2226806400 | 123300 | 123200 | 123300 | 123100 | 376 |
| 526 | 20231213 | 094600 | 2180463300 | 123000 | 122600 | 123300 | 122600 | 2159 |
| 527 | 20231213 | 094500 | 1915164100 | 122700 | 122500 | 122700 | 122500 | 169 |
| 528 | 20231213 | 094400 | 1894445100 | 122600 | 122600 | 122600 | 122500 | 126 |
| 529 | 20231213 | 094300 | 1878998800 | 122600 | 122600 | 122700 | 122600 | 175 |
| 530 | 20231213 | 094200 | 1857541200 | 122700 | 122400 | 122700 | 122300 | 766 |
| 531 | 20231213 | 094100 | 1763662500 | 122600 | 122500 | 122600 | 122300 | 161 |
| 532 | 20231213 | 094000 | 1743947200 | 122600 | 122700 | 122700 | 122200 | 127 |
| 533 | 20231213 | 093900 | 1728381200 | 122100 | 122500 | 122800 | 122100 | 538 |
| 534 | 20231213 | 093800 | 1662437700 | 122400 | 122500 | 122600 | 122300 | 316 |
| 535 | 20231213 | 093700 | 1623719700 | 122600 | 122500 | 122600 | 122300 | 617 |
| 536 | 20231213 | 093600 | 1548109100 | 122600 | 122600 | 122600 | 122400 | 245 |
| 537 | 20231213 | 093500 | 1518099600 | 122600 | 122500 | 122600 | 122400 | 269 |
| 538 | 20231213 | 093400 | 1485136500 | 122500 | 122500 | 122700 | 122300 | 537 |
| 539 | 20231213 | 093300 | 1419358100 | 122100 | 122100 | 122400 | 122100 | 1286 |
| 540 | 20231213 | 093200 | 1262150300 | 122100 | 122100 | 122200 | 121900 | 202 |
| 541 | 20231213 | 093100 | 1237498100 | 122100 | 122100 | 122200 | 122100 | 122 |
| 542 | 20231213 | 093000 | 1222599000 | 122100 | 121800 | 122200 | 121800 | 395 |
| 543 | 20231213 | 092900 | 1174392100 | 121800 | 121500 | 121800 | 121500 | 106 |
| 544 | 20231213 | 092800 | 1161491800 | 121600 | 121500 | 121600 | 121300 | 607 |
| 545 | 20231213 | 092700 | 1087821100 | 121500 | 121800 | 122100 | 121500 | 187 |
| 546 | 20231213 | 092600 | 1065047800 | 121800 | 122200 | 122300 | 121800 | 176 |
| 547 | 20231213 | 092500 | 1043569800 | 122000 | 122100 | 122300 | 122000 | 218 |
| 548 | 20231213 | 092400 | 1016945900 | 122100 | 122000 | 122100 | 122000 | 74 |
| 549 | 20231213 | 092300 | 1007915200 | 122100 | 121800 | 122100 | 121800 | 198 |
| 550 | 20231213 | 092200 | 983771500 | 121900 | 121700 | 121900 | 121200 | 254 |
| 551 | 20231213 | 092100 | 952900500 | 121700 | 121300 | 121800 | 121200 | 139 |
| 552 | 20231213 | 092000 | 936032600 | 121200 | 121000 | 121900 | 120800 | 312 |
| 553 | 20231213 | 091900 | 898262900 | 121000 | 121100 | 121400 | 120300 | 163 |
| 554 | 20231213 | 091800 | 878535100 | 121100 | 121200 | 121300 | 120200 | 291 |
| 555 | 20231213 | 091700 | 843338600 | 121300 | 121400 | 121400 | 121200 | 54 |
| 556 | 20231213 | 091600 | 836787300 | 121200 | 121700 | 121900 | 121200 | 268 |
| 557 | 20231213 | 091500 | 804182700 | 121800 | 122100 | 122300 | 121800 | 676 |
| 558 | 20231213 | 091400 | 721738300 | 122200 | 122300 | 122300 | 122100 | 366 |
| 559 | 20231213 | 091300 | 676995700 | 122300 | 122100 | 122300 | 122000 | 279 |
| 560 | 20231213 | 091200 | 642910500 | 122100 | 121900 | 122100 | 121800 | 288 |
| 561 | 20231213 | 091100 | 607771200 | 121800 | 122200 | 122300 | 121800 | 210 |
| 562 | 20231213 | 091000 | 582123200 | 122200 | 122300 | 122300 | 121800 | 525 |
| 563 | 20231213 | 090900 | 518076500 | 122300 | 121800 | 122600 | 121700 | 722 |
| 564 | 20231213 | 090800 | 429936500 | 121700 | 121600 | 121800 | 121600 | 142 |
| 565 | 20231213 | 090700 | 412658400 | 121600 | 120600 | 121600 | 120600 | 1918 |
| 566 | 20231213 | 090600 | 180420700 | 120500 | 120500 | 120600 | 120000 | 90 |
| 567 | 20231213 | 090500 | 169575200 | 120000 | 120600 | 120600 | 120000 | 90 |
| 568 | 20231213 | 090400 | 158771500 | 120600 | 120000 | 120600 | 120000 | 54 |
| 569 | 20231213 | 090300 | 152282800 | 120000 | 120700 | 120800 | 120000 | 292 |
| 570 | 20231213 | 090200 | 117080000 | 120700 | 120300 | 120800 | 120100 | 397 |
| 571 | 20231213 | 090100 | 69255200 | 120000 | 119900 | 120200 | 119900 | 117 |
| 572 | 20231213 | 090000 | 55220900 | 119500 | 120000 | 120000 | 119400 | 461 |