33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 183000 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 1964 |
| 3 | 20231207 | 182900 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 4 | 20231207 | 182800 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 5 | 20231207 | 182700 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 6 | 20231207 | 182600 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 7 | 20231207 | 182500 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 8 | 20231207 | 182400 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 9 | 20231207 | 182300 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 10 | 20231207 | 182200 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 11 | 20231207 | 182100 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 12 | 20231207 | 182000 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 13 | 20231207 | 181900 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 14 | 20231207 | 181800 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 15 | 20231207 | 181700 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 16 | 20231207 | 181600 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 17 | 20231207 | 181500 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 18 | 20231207 | 181400 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 19 | 20231207 | 181300 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 20 | 20231207 | 181200 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 21 | 20231207 | 181100 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 22 | 20231207 | 181000 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 23 | 20231207 | 180900 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 24 | 20231207 | 180800 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 25 | 20231207 | 180700 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 26 | 20231207 | 180600 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 27 | 20231207 | 180500 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 28 | 20231207 | 180400 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 29 | 20231207 | 180300 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 30 | 20231207 | 180200 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 31 | 20231207 | 180100 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 32 | 20231207 | 180000 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 1964 |
| 33 | 20231207 | 175900 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 34 | 20231207 | 175800 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 35 | 20231207 | 175700 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 36 | 20231207 | 175600 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 37 | 20231207 | 175500 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 38 | 20231207 | 175400 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 39 | 20231207 | 175300 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 40 | 20231207 | 175200 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 41 | 20231207 | 175100 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 42 | 20231207 | 175000 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 43 | 20231207 | 174900 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 44 | 20231207 | 174800 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 45 | 20231207 | 174700 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 46 | 20231207 | 174600 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 47 | 20231207 | 174500 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 48 | 20231207 | 174400 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 49 | 20231207 | 174300 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 50 | 20231207 | 174200 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 51 | 20231207 | 174100 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 52 | 20231207 | 174000 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 53 | 20231207 | 173900 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 54 | 20231207 | 173800 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 55 | 20231207 | 173700 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 56 | 20231207 | 173600 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 57 | 20231207 | 173500 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 58 | 20231207 | 173400 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 59 | 20231207 | 173300 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 60 | 20231207 | 173200 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 61 | 20231207 | 173100 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 62 | 20231207 | 173000 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 1964 |
| 63 | 20231207 | 172900 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 64 | 20231207 | 172800 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 65 | 20231207 | 172700 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 66 | 20231207 | 172600 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 67 | 20231207 | 172500 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 68 | 20231207 | 172400 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 69 | 20231207 | 172300 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 70 | 20231207 | 172200 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 71 | 20231207 | 172100 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 72 | 20231207 | 172000 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 73 | 20231207 | 171900 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 74 | 20231207 | 171800 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 75 | 20231207 | 171700 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 76 | 20231207 | 171600 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 77 | 20231207 | 171500 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 78 | 20231207 | 171400 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 79 | 20231207 | 171300 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 80 | 20231207 | 171200 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 81 | 20231207 | 171100 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 82 | 20231207 | 171000 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 83 | 20231207 | 170900 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 84 | 20231207 | 170800 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 85 | 20231207 | 170700 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 86 | 20231207 | 170600 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 87 | 20231207 | 170500 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 88 | 20231207 | 170400 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 89 | 20231207 | 170300 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 90 | 20231207 | 170200 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 91 | 20231207 | 170100 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 92 | 20231207 | 170000 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 1964 |
| 93 | 20231207 | 165900 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 94 | 20231207 | 165800 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 95 | 20231207 | 165700 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 96 | 20231207 | 165600 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 97 | 20231207 | 165500 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 98 | 20231207 | 165400 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 99 | 20231207 | 165300 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 100 | 20231207 | 165200 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 101 | 20231207 | 165100 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 102 | 20231207 | 165000 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 103 | 20231207 | 164900 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 104 | 20231207 | 164800 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 105 | 20231207 | 164700 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 106 | 20231207 | 164600 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 107 | 20231207 | 164500 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 108 | 20231207 | 164400 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 109 | 20231207 | 164300 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 110 | 20231207 | 164200 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 111 | 20231207 | 164100 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 112 | 20231207 | 164000 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 113 | 20231207 | 163900 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 114 | 20231207 | 163800 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 115 | 20231207 | 163700 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 116 | 20231207 | 163600 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 117 | 20231207 | 163500 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 118 | 20231207 | 163400 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 119 | 20231207 | 163300 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 120 | 20231207 | 163200 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 121 | 20231207 | 163100 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 122 | 20231207 | 163000 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 1964 |
| 123 | 20231207 | 162900 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 124 | 20231207 | 162800 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 125 | 20231207 | 162700 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 126 | 20231207 | 162600 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 127 | 20231207 | 162500 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 128 | 20231207 | 162400 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 129 | 20231207 | 162300 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 130 | 20231207 | 162200 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 131 | 20231207 | 162100 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 132 | 20231207 | 162000 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 133 | 20231207 | 161900 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 134 | 20231207 | 161800 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 135 | 20231207 | 161700 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 136 | 20231207 | 161600 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 137 | 20231207 | 161500 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 138 | 20231207 | 161400 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 139 | 20231207 | 161300 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 140 | 20231207 | 161200 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 141 | 20231207 | 161100 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 142 | 20231207 | 161000 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 143 | 20231207 | 160900 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 144 | 20231207 | 160800 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 145 | 20231207 | 160700 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 146 | 20231207 | 160600 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 147 | 20231207 | 160500 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 148 | 20231207 | 160400 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 149 | 20231207 | 160300 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 150 | 20231207 | 160200 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 151 | 20231207 | 160100 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 152 | 20231207 | 160000 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 1964 |
| 153 | 20231207 | 155900 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 154 | 20231207 | 155800 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 155 | 20231207 | 155700 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 156 | 20231207 | 155600 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 157 | 20231207 | 155500 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 158 | 20231207 | 155400 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 159 | 20231207 | 155300 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 160 | 20231207 | 155200 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 161 | 20231207 | 155100 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 162 | 20231207 | 155000 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 163 | 20231207 | 154900 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 164 | 20231207 | 154800 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 165 | 20231207 | 154700 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 166 | 20231207 | 154600 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 167 | 20231207 | 154500 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 168 | 20231207 | 154400 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 169 | 20231207 | 154300 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 170 | 20231207 | 154200 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 171 | 20231207 | 154100 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 172 | 20231207 | 154000 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 173 | 20231207 | 153900 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 174 | 20231207 | 153800 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 175 | 20231207 | 153700 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 176 | 20231207 | 153600 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 177 | 20231207 | 153500 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 178 | 20231207 | 153400 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 179 | 20231207 | 153300 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 180 | 20231207 | 153200 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 181 | 20231207 | 153100 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 182 | 20231207 | 153000 | 14521748100 | 115500 | 115500 | 115500 | 115500 | 3928 |
| 183 | 20231207 | 152900 | 14294906100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 184 | 20231207 | 152800 | 14294906100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 185 | 20231207 | 152700 | 14294906100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 186 | 20231207 | 152600 | 14294906100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 187 | 20231207 | 152500 | 14294906100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 188 | 20231207 | 152400 | 14294906100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 189 | 20231207 | 152300 | 14294906100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 190 | 20231207 | 152200 | 14294906100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 191 | 20231207 | 152100 | 14294906100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 192 | 20231207 | 152000 | 14294906100 | 115500 | 115500 | 115500 | 115500 | 0 |
| 193 | 20231207 | 151900 | 14294906100 | 115500 | 115700 | 115700 | 115500 | 216 |
| 194 | 20231207 | 151800 | 14269935300 | 115700 | 115400 | 115700 | 115400 | 328 |
| 195 | 20231207 | 151700 | 14232051100 | 115400 | 115500 | 115500 | 115400 | 266 |
| 196 | 20231207 | 151600 | 14201339200 | 115500 | 115300 | 115500 | 115300 | 432 |
| 197 | 20231207 | 151500 | 14151447500 | 115300 | 115300 | 115500 | 115200 | 317 |
| 198 | 20231207 | 151400 | 14114870700 | 115300 | 115500 | 115500 | 115200 | 221 |
| 199 | 20231207 | 151300 | 14089377300 | 115500 | 115300 | 115600 | 115100 | 259 |
| 200 | 20231207 | 151200 | 14059475600 | 115300 | 115400 | 115600 | 115200 | 250 |
| 201 | 20231207 | 151100 | 14030626600 | 115400 | 115500 | 115500 | 115300 | 349 |
| 202 | 20231207 | 151000 | 13990339400 | 115500 | 115400 | 115600 | 115400 | 260 |
| 203 | 20231207 | 150900 | 13960307200 | 115400 | 115600 | 115600 | 115400 | 170 |
| 204 | 20231207 | 150800 | 13940673600 | 115700 | 115500 | 115800 | 115500 | 300 |
| 205 | 20231207 | 150700 | 13905980500 | 115500 | 115500 | 115600 | 115400 | 245 |
| 206 | 20231207 | 150600 | 13877680600 | 115500 | 115500 | 115700 | 115400 | 253 |
| 207 | 20231207 | 150500 | 13848443600 | 115500 | 115600 | 115700 | 115500 | 195 |
| 208 | 20231207 | 150400 | 13825898800 | 115600 | 115500 | 115700 | 115400 | 172 |
| 209 | 20231207 | 150300 | 13806025600 | 115600 | 115400 | 115700 | 115400 | 219 |
| 210 | 20231207 | 150200 | 13780711100 | 115400 | 115700 | 115700 | 115300 | 311 |
| 211 | 20231207 | 150100 | 13744786000 | 115800 | 115600 | 115800 | 115600 | 131 |
| 212 | 20231207 | 150000 | 13729627100 | 115700 | 115600 | 115800 | 115300 | 280 |
| 213 | 20231207 | 145900 | 13697289300 | 115400 | 115300 | 115600 | 115200 | 816 |
| 214 | 20231207 | 145800 | 13603240900 | 115300 | 115200 | 115700 | 115200 | 229 |
| 215 | 20231207 | 145700 | 13576812700 | 115500 | 115500 | 115500 | 115300 | 267 |
| 216 | 20231207 | 145600 | 13546016000 | 115200 | 115400 | 115600 | 115200 | 533 |
| 217 | 20231207 | 145500 | 13484523700 | 115400 | 115500 | 115600 | 115400 | 195 |
| 218 | 20231207 | 145400 | 13462012000 | 115500 | 115400 | 115600 | 115400 | 432 |
| 219 | 20231207 | 145300 | 13412108500 | 115500 | 115700 | 115800 | 115400 | 579 |
| 220 | 20231207 | 145200 | 13345157300 | 115800 | 115500 | 115800 | 115500 | 180 |
| 221 | 20231207 | 145100 | 13324338000 | 115500 | 116000 | 116100 | 115500 | 476 |
| 222 | 20231207 | 145000 | 13269191400 | 116000 | 116000 | 116300 | 115900 | 182 |
| 223 | 20231207 | 144900 | 13248067600 | 116000 | 116100 | 116300 | 115800 | 371 |
| 224 | 20231207 | 144800 | 13204977800 | 115800 | 116000 | 116100 | 115800 | 191 |
| 225 | 20231207 | 144700 | 13182829100 | 115600 | 116000 | 116100 | 115600 | 649 |
| 226 | 20231207 | 144600 | 13107625700 | 115900 | 116100 | 116300 | 115900 | 281 |
| 227 | 20231207 | 144500 | 13074998700 | 116100 | 116200 | 116300 | 116100 | 172 |
| 228 | 20231207 | 144400 | 13055009400 | 116300 | 116300 | 116700 | 115900 | 1122 |
| 229 | 20231207 | 144300 | 12924509000 | 116200 | 116000 | 116300 | 115900 | 789 |
| 230 | 20231207 | 144200 | 12832917600 | 116000 | 116000 | 116000 | 115700 | 773 |
| 231 | 20231207 | 144100 | 12743274700 | 116000 | 115000 | 116000 | 114900 | 3572 |
| 232 | 20231207 | 144000 | 12330726100 | 115000 | 115000 | 115100 | 114900 | 165 |
| 233 | 20231207 | 143900 | 12311754500 | 115000 | 115100 | 115200 | 115000 | 349 |
| 234 | 20231207 | 143800 | 12271599600 | 115100 | 115200 | 115200 | 115000 | 319 |
| 235 | 20231207 | 143700 | 12234891800 | 115200 | 115000 | 115200 | 115000 | 201 |
| 236 | 20231207 | 143600 | 12211762700 | 115000 | 115000 | 115200 | 115000 | 228 |
| 237 | 20231207 | 143500 | 12185521700 | 115000 | 115200 | 115200 | 115000 | 233 |
| 238 | 20231207 | 143400 | 12158704800 | 115200 | 115300 | 115400 | 115200 | 209 |
| 239 | 20231207 | 143300 | 12134608000 | 115200 | 115500 | 115500 | 115200 | 322 |
| 240 | 20231207 | 143200 | 12097474400 | 115400 | 115000 | 115500 | 115000 | 852 |
| 241 | 20231207 | 143100 | 11999143100 | 115100 | 115000 | 115300 | 114800 | 1557 |
| 242 | 20231207 | 143000 | 11819985600 | 115000 | 114900 | 115100 | 114900 | 218 |
| 243 | 20231207 | 142900 | 11794921200 | 114900 | 115100 | 115100 | 114800 | 677 |
| 244 | 20231207 | 142800 | 11717068400 | 115100 | 115200 | 115300 | 115000 | 259 |
| 245 | 20231207 | 142700 | 11687247800 | 115200 | 115100 | 115300 | 115000 | 388 |
| 246 | 20231207 | 142600 | 11642607300 | 115100 | 115200 | 115400 | 115100 | 315 |
| 247 | 20231207 | 142500 | 11606293500 | 115200 | 115200 | 115300 | 115000 | 262 |
| 248 | 20231207 | 142400 | 11576128600 | 115200 | 115100 | 115500 | 115000 | 175 |
| 249 | 20231207 | 142300 | 11555974000 | 115100 | 115400 | 115400 | 115000 | 296 |
| 250 | 20231207 | 142200 | 11521890100 | 115400 | 115100 | 115500 | 115100 | 296 |
| 251 | 20231207 | 142100 | 11487739100 | 115100 | 115300 | 115400 | 115100 | 215 |
| 252 | 20231207 | 142000 | 11462959300 | 115300 | 115300 | 115500 | 115100 | 217 |
| 253 | 20231207 | 141900 | 11437946100 | 115300 | 115100 | 115500 | 115100 | 951 |
| 254 | 20231207 | 141800 | 11328155500 | 115100 | 115000 | 115300 | 114700 | 200 |
| 255 | 20231207 | 141700 | 11305146700 | 114700 | 115100 | 115200 | 114700 | 280 |
| 256 | 20231207 | 141600 | 11272950200 | 115100 | 115000 | 115200 | 115000 | 196 |
| 257 | 20231207 | 141500 | 11250394400 | 115000 | 115000 | 115200 | 114700 | 492 |
| 258 | 20231207 | 141400 | 11193810500 | 115000 | 115100 | 115300 | 115000 | 284 |
| 259 | 20231207 | 141300 | 11161123100 | 115100 | 115400 | 115400 | 115000 | 822 |
| 260 | 20231207 | 141200 | 11066486200 | 115400 | 115300 | 115500 | 115200 | 410 |
| 261 | 20231207 | 141100 | 11019184400 | 115300 | 115300 | 115500 | 115200 | 352 |
| 262 | 20231207 | 141000 | 10978578700 | 115300 | 115400 | 115400 | 115000 | 1902 |
| 263 | 20231207 | 140900 | 10759691200 | 115400 | 115600 | 115600 | 115400 | 180 |
| 264 | 20231207 | 140800 | 10738913600 | 115500 | 115300 | 115500 | 115300 | 396 |
| 265 | 20231207 | 140700 | 10693221000 | 115300 | 115400 | 115600 | 115300 | 359 |
| 266 | 20231207 | 140600 | 10651781800 | 115500 | 115400 | 115500 | 115300 | 159 |
| 267 | 20231207 | 140500 | 10633440500 | 115500 | 115400 | 115600 | 115400 | 525 |
| 268 | 20231207 | 140400 | 10572820600 | 115400 | 115500 | 115500 | 115400 | 153 |
| 269 | 20231207 | 140300 | 10555159900 | 115500 | 115500 | 115600 | 115400 | 420 |
| 270 | 20231207 | 140200 | 10506655100 | 115500 | 115500 | 115600 | 115400 | 257 |
| 271 | 20231207 | 140100 | 10476969600 | 115500 | 115500 | 115600 | 115400 | 303 |
| 272 | 20231207 | 140000 | 10441984600 | 115500 | 115400 | 115700 | 115400 | 244 |
| 273 | 20231207 | 135900 | 10413785400 | 115500 | 115700 | 115700 | 115500 | 253 |
| 274 | 20231207 | 135800 | 10384539000 | 115800 | 115700 | 115800 | 115400 | 219 |
| 275 | 20231207 | 135700 | 10359236400 | 115600 | 115800 | 115900 | 115600 | 219 |
| 276 | 20231207 | 135600 | 10333896100 | 115800 | 115600 | 115800 | 115600 | 421 |
| 277 | 20231207 | 135500 | 10285182600 | 115600 | 115300 | 115700 | 115200 | 388 |
| 278 | 20231207 | 135400 | 10240362900 | 115300 | 115400 | 115500 | 115200 | 206 |
| 279 | 20231207 | 135300 | 10216601800 | 115400 | 115300 | 115500 | 115200 | 280 |
| 280 | 20231207 | 135200 | 10184317100 | 115300 | 115500 | 115600 | 115200 | 879 |
| 281 | 20231207 | 135100 | 10082970400 | 115400 | 115300 | 115400 | 115200 | 273 |
| 282 | 20231207 | 135000 | 10051501000 | 115300 | 115200 | 115400 | 115100 | 307 |
| 283 | 20231207 | 134900 | 10016123500 | 115100 | 115400 | 115400 | 115100 | 349 |
| 284 | 20231207 | 134800 | 9975902000 | 115300 | 115200 | 115500 | 115200 | 313 |
| 285 | 20231207 | 134700 | 9939803000 | 115200 | 115200 | 115300 | 115100 | 291 |
| 286 | 20231207 | 134600 | 9906287400 | 115300 | 115400 | 115400 | 115200 | 343 |
| 287 | 20231207 | 134500 | 9866738900 | 115400 | 115400 | 115500 | 115400 | 204 |
| 288 | 20231207 | 134400 | 9843192800 | 115500 | 115400 | 115500 | 115100 | 738 |
| 289 | 20231207 | 134300 | 9758138900 | 115400 | 115600 | 115700 | 115400 | 796 |
| 290 | 20231207 | 134200 | 9666145500 | 115600 | 115600 | 115700 | 115600 | 150 |
| 291 | 20231207 | 134100 | 9648799000 | 115700 | 115800 | 115900 | 115600 | 717 |
| 292 | 20231207 | 134000 | 9565824300 | 115800 | 115900 | 115900 | 115700 | 180 |
| 293 | 20231207 | 133900 | 9544989700 | 115900 | 115800 | 116100 | 115800 | 198 |
| 294 | 20231207 | 133800 | 9522051900 | 115800 | 115900 | 116000 | 115800 | 270 |
| 295 | 20231207 | 133700 | 9490757600 | 115900 | 115900 | 116100 | 115900 | 242 |
| 296 | 20231207 | 133600 | 9462691900 | 115900 | 115900 | 116000 | 115900 | 218 |
| 297 | 20231207 | 133500 | 9437414400 | 115900 | 116100 | 116100 | 115900 | 952 |
| 298 | 20231207 | 133400 | 9326979700 | 116200 | 116100 | 116200 | 116000 | 220 |
| 299 | 20231207 | 133300 | 9301446600 | 116000 | 116100 | 116400 | 116000 | 729 |
| 300 | 20231207 | 133200 | 9216776900 | 116200 | 116300 | 116400 | 116200 | 163 |
| 301 | 20231207 | 133100 | 9197830100 | 116300 | 116200 | 116400 | 116200 | 232 |
| 302 | 20231207 | 133000 | 9170852000 | 116300 | 116400 | 116400 | 116300 | 173 |
| 303 | 20231207 | 132900 | 9150723900 | 116400 | 116400 | 116500 | 116200 | 213 |
| 304 | 20231207 | 132800 | 9125946100 | 116600 | 116500 | 116600 | 116200 | 199 |
| 305 | 20231207 | 132700 | 9102782800 | 116400 | 116500 | 116500 | 116200 | 191 |
| 306 | 20231207 | 132600 | 9080564600 | 116500 | 116500 | 116600 | 116300 | 244 |
| 307 | 20231207 | 132500 | 9052146800 | 116500 | 116500 | 116600 | 116400 | 354 |
| 308 | 20231207 | 132400 | 9010904100 | 116500 | 116500 | 116500 | 116300 | 138 |
| 309 | 20231207 | 132300 | 8994842600 | 116600 | 116600 | 116600 | 116400 | 260 |
| 310 | 20231207 | 132200 | 8964571800 | 116600 | 116500 | 116700 | 116500 | 234 |
| 311 | 20231207 | 132100 | 8937301700 | 116500 | 116400 | 116500 | 116400 | 392 |
| 312 | 20231207 | 132000 | 8891657500 | 116400 | 116300 | 116400 | 116200 | 251 |
| 313 | 20231207 | 131900 | 8862468700 | 116300 | 116400 | 116500 | 116300 | 201 |
| 314 | 20231207 | 131800 | 8839065000 | 116400 | 116500 | 116700 | 116400 | 304 |
| 315 | 20231207 | 131700 | 8803634500 | 116500 | 116200 | 116600 | 116200 | 268 |
| 316 | 20231207 | 131600 | 8772461100 | 116400 | 116400 | 116600 | 116200 | 666 |
| 317 | 20231207 | 131500 | 8694937200 | 116400 | 116600 | 116600 | 116400 | 164 |
| 318 | 20231207 | 131400 | 8675839400 | 116600 | 116300 | 116700 | 116300 | 292 |
| 319 | 20231207 | 131300 | 8641820600 | 116400 | 116500 | 116700 | 116300 | 241 |
| 320 | 20231207 | 131200 | 8613761900 | 116600 | 116400 | 116700 | 116400 | 167 |
| 321 | 20231207 | 131100 | 8594288600 | 116500 | 116600 | 116800 | 116500 | 242 |
| 322 | 20231207 | 131000 | 8566072800 | 116600 | 116500 | 116700 | 116300 | 208 |
| 323 | 20231207 | 130900 | 8541847700 | 116600 | 116700 | 116700 | 116500 | 124 |
| 324 | 20231207 | 130800 | 8527398000 | 116600 | 116500 | 116700 | 116500 | 178 |
| 325 | 20231207 | 130700 | 8506655500 | 116500 | 116700 | 116800 | 116500 | 242 |
| 326 | 20231207 | 130600 | 8478423900 | 116700 | 116700 | 116700 | 116500 | 134 |
| 327 | 20231207 | 130500 | 8462806800 | 116700 | 116500 | 116700 | 116500 | 291 |
| 328 | 20231207 | 130400 | 8428890700 | 116500 | 116500 | 116600 | 116500 | 296 |
| 329 | 20231207 | 130300 | 8394393600 | 116500 | 116500 | 116600 | 116400 | 247 |
| 330 | 20231207 | 130200 | 8365624600 | 116500 | 116400 | 116500 | 116200 | 82 |
| 331 | 20231207 | 130100 | 8356083500 | 116400 | 116400 | 116500 | 116200 | 338 |
| 332 | 20231207 | 130000 | 8316768900 | 116400 | 116500 | 116500 | 116200 | 123 |
| 333 | 20231207 | 125900 | 8302453900 | 116500 | 116400 | 116600 | 116400 | 224 |
| 334 | 20231207 | 125800 | 8276371700 | 116200 | 116200 | 116400 | 116200 | 278 |
| 335 | 20231207 | 125700 | 8244052500 | 116200 | 116200 | 116400 | 116200 | 208 |
| 336 | 20231207 | 125600 | 8219867500 | 116200 | 116300 | 116500 | 116200 | 151 |
| 337 | 20231207 | 125500 | 8202305500 | 116300 | 116300 | 116500 | 116200 | 280 |
| 338 | 20231207 | 125400 | 8169737500 | 116300 | 116400 | 116400 | 116300 | 200 |
| 339 | 20231207 | 125300 | 8146473300 | 116400 | 116300 | 116400 | 116200 | 258 |
| 340 | 20231207 | 125200 | 8116484500 | 116200 | 116200 | 116400 | 116200 | 242 |
| 341 | 20231207 | 125100 | 8088349400 | 116300 | 116400 | 116500 | 116200 | 242 |
| 342 | 20231207 | 125000 | 8060194300 | 116400 | 116300 | 116500 | 116200 | 219 |
| 343 | 20231207 | 124900 | 8034712300 | 116300 | 116300 | 116400 | 116200 | 305 |
| 344 | 20231207 | 124800 | 7999237200 | 116300 | 116300 | 116400 | 116200 | 211 |
| 345 | 20231207 | 124700 | 7974706600 | 116400 | 116200 | 116400 | 116200 | 298 |
| 346 | 20231207 | 124600 | 7940042600 | 116300 | 116400 | 116500 | 116300 | 332 |
| 347 | 20231207 | 124500 | 7901422000 | 116400 | 116300 | 116600 | 116300 | 162 |
| 348 | 20231207 | 124400 | 7882567700 | 116300 | 116300 | 116400 | 116300 | 171 |
| 349 | 20231207 | 124300 | 7862675200 | 116200 | 116200 | 116400 | 116200 | 208 |
| 350 | 20231207 | 124200 | 7838492900 | 116200 | 116500 | 116500 | 116200 | 243 |
| 351 | 20231207 | 124100 | 7810228300 | 116400 | 116300 | 116400 | 116300 | 185 |
| 352 | 20231207 | 124000 | 7788706700 | 116300 | 116600 | 116600 | 116300 | 312 |
| 353 | 20231207 | 123900 | 7752360200 | 116400 | 116400 | 116600 | 116400 | 153 |
| 354 | 20231207 | 123800 | 7734545400 | 116400 | 116500 | 116600 | 116400 | 166 |
| 355 | 20231207 | 123700 | 7715208500 | 116500 | 116800 | 116800 | 116400 | 255 |
| 356 | 20231207 | 123600 | 7685494600 | 116600 | 116600 | 116700 | 116600 | 264 |
| 357 | 20231207 | 123500 | 7654702600 | 116600 | 116500 | 116700 | 116500 | 92 |
| 358 | 20231207 | 123400 | 7643976400 | 116500 | 116600 | 116700 | 116500 | 225 |
| 359 | 20231207 | 123300 | 7617738200 | 116600 | 116700 | 116700 | 116600 | 200 |
| 360 | 20231207 | 123200 | 7594400500 | 116700 | 116600 | 116800 | 116600 | 134 |
| 361 | 20231207 | 123100 | 7578762600 | 116600 | 116800 | 116900 | 116500 | 205 |
| 362 | 20231207 | 123000 | 7554847100 | 116800 | 116700 | 116900 | 116700 | 154 |
| 363 | 20231207 | 122900 | 7536867600 | 116700 | 116900 | 116900 | 116600 | 139 |
| 364 | 20231207 | 122800 | 7520640500 | 116800 | 116600 | 116900 | 116600 | 221 |
| 365 | 20231207 | 122700 | 7494845900 | 116600 | 116800 | 116800 | 116600 | 148 |
| 366 | 20231207 | 122600 | 7477575600 | 116800 | 116600 | 116900 | 116600 | 144 |
| 367 | 20231207 | 122500 | 7460761500 | 116600 | 116800 | 116900 | 116600 | 266 |
| 368 | 20231207 | 122400 | 7429707500 | 116700 | 116700 | 116700 | 116600 | 194 |
| 369 | 20231207 | 122300 | 7407077700 | 116700 | 116500 | 116800 | 116500 | 150 |
| 370 | 20231207 | 122200 | 7389570900 | 116500 | 116600 | 116800 | 116500 | 208 |
| 371 | 20231207 | 122100 | 7365319300 | 116600 | 116600 | 116800 | 116600 | 220 |
| 372 | 20231207 | 122000 | 7339653300 | 116500 | 116700 | 116700 | 116500 | 168 |
| 373 | 20231207 | 121900 | 7320064800 | 116600 | 116600 | 116700 | 116500 | 214 |
| 374 | 20231207 | 121800 | 7295119200 | 116700 | 116500 | 116800 | 116500 | 181 |
| 375 | 20231207 | 121700 | 7274004600 | 116500 | 116600 | 116600 | 116500 | 132 |
| 376 | 20231207 | 121600 | 7258621700 | 116600 | 116500 | 116600 | 116400 | 296 |
| 377 | 20231207 | 121500 | 7224128100 | 116500 | 116500 | 116600 | 116400 | 219 |
| 378 | 20231207 | 121400 | 7198612800 | 116500 | 116500 | 116500 | 116400 | 94 |
| 379 | 20231207 | 121300 | 7187663800 | 116500 | 116600 | 116700 | 116500 | 259 |
| 380 | 20231207 | 121200 | 7157461200 | 116600 | 116600 | 116600 | 116400 | 185 |
| 381 | 20231207 | 121100 | 7135914100 | 116400 | 116500 | 116800 | 116400 | 224 |
| 382 | 20231207 | 121000 | 7109800900 | 116500 | 116700 | 116700 | 116400 | 209 |
| 383 | 20231207 | 120900 | 7085441600 | 116700 | 116400 | 116700 | 116400 | 209 |
| 384 | 20231207 | 120800 | 7061090100 | 116400 | 116600 | 116600 | 116400 | 225 |
| 385 | 20231207 | 120700 | 7034883300 | 116600 | 116600 | 116700 | 116400 | 189 |
| 386 | 20231207 | 120600 | 7012861900 | 116600 | 116700 | 116900 | 116600 | 268 |
| 387 | 20231207 | 120500 | 6981569600 | 116600 | 116600 | 116800 | 116400 | 355 |
| 388 | 20231207 | 120400 | 6940199700 | 116600 | 116800 | 116900 | 116600 | 209 |
| 389 | 20231207 | 120300 | 6915793700 | 116800 | 116800 | 116900 | 116700 | 145 |
| 390 | 20231207 | 120200 | 6898862600 | 116800 | 116700 | 116900 | 116700 | 166 |
| 391 | 20231207 | 120100 | 6879471400 | 116600 | 116800 | 116900 | 116600 | 215 |
| 392 | 20231207 | 120000 | 6854371700 | 116800 | 116800 | 117000 | 116600 | 281 |
| 393 | 20231207 | 115900 | 6821559700 | 116700 | 116600 | 116800 | 116600 | 101 |
| 394 | 20231207 | 115800 | 6809773300 | 116700 | 116500 | 116700 | 116500 | 214 |
| 395 | 20231207 | 115700 | 6784829100 | 116500 | 116700 | 116900 | 116500 | 332 |
| 396 | 20231207 | 115600 | 6746090600 | 116700 | 116600 | 117000 | 116600 | 142 |
| 397 | 20231207 | 115500 | 6729517200 | 116600 | 116800 | 116800 | 116400 | 266 |
| 398 | 20231207 | 115400 | 6698516600 | 116700 | 116600 | 116900 | 116500 | 207 |
| 399 | 20231207 | 115300 | 6674358100 | 116700 | 116900 | 116900 | 116400 | 144 |
| 400 | 20231207 | 115200 | 6657570300 | 116700 | 116500 | 116900 | 116400 | 146 |
| 401 | 20231207 | 115100 | 6640544600 | 116800 | 116800 | 116900 | 116500 | 196 |
| 402 | 20231207 | 115000 | 6617674400 | 116800 | 116600 | 116800 | 116400 | 149 |
| 403 | 20231207 | 114900 | 6600304800 | 116800 | 116800 | 116900 | 116500 | 195 |
| 404 | 20231207 | 114800 | 6577559600 | 116800 | 116600 | 116800 | 116400 | 250 |
| 405 | 20231207 | 114700 | 6548422600 | 116600 | 116600 | 116900 | 116600 | 191 |
| 406 | 20231207 | 114600 | 6526117000 | 116500 | 116800 | 116800 | 116400 | 225 |
| 407 | 20231207 | 114500 | 6499894500 | 116800 | 116600 | 116800 | 116400 | 168 |
| 408 | 20231207 | 114400 | 6480299000 | 116400 | 116800 | 116800 | 116400 | 210 |
| 409 | 20231207 | 114300 | 6455795900 | 116700 | 116600 | 116700 | 116600 | 248 |
| 410 | 20231207 | 114200 | 6426862500 | 116600 | 116500 | 116700 | 116400 | 132 |
| 411 | 20231207 | 114100 | 6411481200 | 116600 | 116500 | 116600 | 116500 | 138 |
| 412 | 20231207 | 114000 | 6395399700 | 116500 | 116500 | 116700 | 116400 | 181 |
| 413 | 20231207 | 113900 | 6374323000 | 116500 | 116500 | 116700 | 116500 | 133 |
| 414 | 20231207 | 113800 | 6358818200 | 116500 | 116500 | 116600 | 116300 | 401 |
| 415 | 20231207 | 113700 | 6312125800 | 116500 | 116500 | 116700 | 116500 | 296 |
| 416 | 20231207 | 113600 | 6277619200 | 116500 | 116800 | 116800 | 116500 | 72 |
| 417 | 20231207 | 113500 | 6269219500 | 116700 | 116500 | 116800 | 116500 | 259 |
| 418 | 20231207 | 113400 | 6239001200 | 116500 | 116600 | 116700 | 116500 | 198 |
| 419 | 20231207 | 113300 | 6215916800 | 116500 | 116700 | 116700 | 116500 | 228 |
| 420 | 20231207 | 113200 | 6189320200 | 116700 | 116700 | 116800 | 116600 | 156 |
| 421 | 20231207 | 113100 | 6171117700 | 116600 | 116700 | 116900 | 116400 | 352 |
| 422 | 20231207 | 113000 | 6130091700 | 116700 | 116500 | 117000 | 116500 | 159 |
| 423 | 20231207 | 112900 | 6111535700 | 116500 | 116800 | 116900 | 116500 | 123 |
| 424 | 20231207 | 112800 | 6097189300 | 116800 | 116800 | 116900 | 116500 | 285 |
| 425 | 20231207 | 112700 | 6063913100 | 116800 | 116700 | 116900 | 116700 | 112 |
| 426 | 20231207 | 112600 | 6050837500 | 116500 | 116800 | 116900 | 116500 | 449 |
| 427 | 20231207 | 112500 | 5998459200 | 116900 | 116900 | 117000 | 116800 | 231 |
| 428 | 20231207 | 112400 | 5971444600 | 117000 | 116900 | 117000 | 116800 | 137 |
| 429 | 20231207 | 112300 | 5955428800 | 116900 | 116800 | 117000 | 116800 | 149 |
| 430 | 20231207 | 112200 | 5938011900 | 116800 | 117200 | 117200 | 116800 | 472 |
| 431 | 20231207 | 112100 | 5882798700 | 117200 | 117300 | 117300 | 117100 | 227 |
| 432 | 20231207 | 112000 | 5856192000 | 117300 | 116900 | 117400 | 116900 | 162 |
| 433 | 20231207 | 111900 | 5837215900 | 117000 | 117100 | 117400 | 116900 | 224 |
| 434 | 20231207 | 111800 | 5811006500 | 117100 | 117200 | 117200 | 116800 | 261 |
| 435 | 20231207 | 111700 | 5780455000 | 117100 | 117000 | 117100 | 116800 | 243 |
| 436 | 20231207 | 111600 | 5752040500 | 116900 | 116600 | 117000 | 116400 | 223 |
| 437 | 20231207 | 111500 | 5726049900 | 116500 | 116600 | 116800 | 116500 | 168 |
| 438 | 20231207 | 111400 | 5706462400 | 116600 | 116500 | 116600 | 116200 | 297 |
| 439 | 20231207 | 111300 | 5671896600 | 116500 | 116500 | 116700 | 116400 | 151 |
| 440 | 20231207 | 111200 | 5654298700 | 116500 | 116600 | 116600 | 116400 | 237 |
| 441 | 20231207 | 111100 | 5626693400 | 116600 | 116500 | 116700 | 116500 | 204 |
| 442 | 20231207 | 111000 | 5602914500 | 116500 | 116700 | 116700 | 116500 | 191 |
| 443 | 20231207 | 110900 | 5580646200 | 116600 | 116500 | 116800 | 116500 | 234 |
| 444 | 20231207 | 110800 | 5553358200 | 116500 | 116900 | 116900 | 116500 | 225 |
| 445 | 20231207 | 110700 | 5527107700 | 116700 | 116800 | 116900 | 116600 | 133 |
| 446 | 20231207 | 110600 | 5511583200 | 116800 | 116800 | 117200 | 116700 | 278 |
| 447 | 20231207 | 110500 | 5479103100 | 116800 | 117100 | 117100 | 116800 | 211 |
| 448 | 20231207 | 110400 | 5454419400 | 117100 | 117200 | 117200 | 116800 | 180 |
| 449 | 20231207 | 110300 | 5433344300 | 117200 | 117400 | 117900 | 116900 | 1073 |
| 450 | 20231207 | 110200 | 5307214400 | 116900 | 116800 | 117400 | 116500 | 318 |
| 451 | 20231207 | 110100 | 5270056400 | 116700 | 116700 | 116900 | 116500 | 369 |
| 452 | 20231207 | 110000 | 5226985200 | 116700 | 116800 | 116900 | 116700 | 222 |
| 453 | 20231207 | 105900 | 5201060600 | 116900 | 116900 | 117000 | 116800 | 256 |
| 454 | 20231207 | 105800 | 5171131900 | 116900 | 116700 | 117000 | 116700 | 549 |
| 455 | 20231207 | 105700 | 5106950000 | 116700 | 116600 | 116700 | 116500 | 203 |
| 456 | 20231207 | 105600 | 5083277100 | 116500 | 116500 | 116500 | 116300 | 294 |
| 457 | 20231207 | 105500 | 5049041300 | 116500 | 116400 | 116500 | 116300 | 152 |
| 458 | 20231207 | 105400 | 5031351000 | 116400 | 116300 | 116500 | 116200 | 189 |
| 459 | 20231207 | 105300 | 5009358300 | 116400 | 116300 | 116400 | 116200 | 270 |
| 460 | 20231207 | 105200 | 4977965400 | 116200 | 116200 | 116400 | 116100 | 210 |
| 461 | 20231207 | 105100 | 4953569300 | 116200 | 116400 | 116500 | 116200 | 191 |
| 462 | 20231207 | 105000 | 4931345500 | 116100 | 116300 | 116500 | 116100 | 159 |
| 463 | 20231207 | 104900 | 4912846700 | 116400 | 116200 | 116500 | 116100 | 366 |
| 464 | 20231207 | 104800 | 4870284300 | 116300 | 116500 | 116500 | 116200 | 391 |
| 465 | 20231207 | 104700 | 4824787200 | 116300 | 116500 | 116500 | 116300 | 685 |
| 466 | 20231207 | 104600 | 4745006000 | 116500 | 116100 | 116500 | 116100 | 186 |
| 467 | 20231207 | 104500 | 4723385600 | 116100 | 116300 | 116300 | 116100 | 159 |
| 468 | 20231207 | 104400 | 4704914300 | 116200 | 116200 | 116400 | 116200 | 231 |
| 469 | 20231207 | 104300 | 4678047800 | 116300 | 116400 | 116400 | 116200 | 191 |
| 470 | 20231207 | 104200 | 4655838600 | 116400 | 116400 | 116500 | 116300 | 375 |
| 471 | 20231207 | 104100 | 4612197100 | 116300 | 116400 | 116500 | 116300 | 168 |
| 472 | 20231207 | 104000 | 4592645900 | 116300 | 116400 | 116400 | 116300 | 104 |
| 473 | 20231207 | 103900 | 4580544000 | 116500 | 116400 | 116600 | 116400 | 279 |
| 474 | 20231207 | 103800 | 4548044100 | 116500 | 116500 | 116600 | 116300 | 134 |
| 475 | 20231207 | 103700 | 4532438400 | 116600 | 116600 | 116700 | 116400 | 187 |
| 476 | 20231207 | 103600 | 4510631600 | 116600 | 116500 | 116700 | 116400 | 205 |
| 477 | 20231207 | 103500 | 4486752300 | 116500 | 116400 | 116600 | 116300 | 182 |
| 478 | 20231207 | 103400 | 4465568800 | 116400 | 116500 | 116500 | 116300 | 201 |
| 479 | 20231207 | 103300 | 4442176100 | 116400 | 116400 | 116500 | 116300 | 155 |
| 480 | 20231207 | 103200 | 4424142100 | 116300 | 116200 | 116600 | 116200 | 231 |
| 481 | 20231207 | 103100 | 4397253700 | 116200 | 116700 | 116800 | 116200 | 713 |
| 482 | 20231207 | 103000 | 4314328400 | 116700 | 116400 | 116700 | 116400 | 219 |
| 483 | 20231207 | 102900 | 4288806200 | 116400 | 116700 | 116800 | 116400 | 277 |
| 484 | 20231207 | 102800 | 4256500600 | 116700 | 116500 | 116800 | 116500 | 99 |
| 485 | 20231207 | 102700 | 4244954000 | 116500 | 116600 | 116800 | 116400 | 634 |
| 486 | 20231207 | 102600 | 4170981300 | 116700 | 116700 | 116900 | 116600 | 88 |
| 487 | 20231207 | 102500 | 4160713100 | 116600 | 116700 | 116900 | 116600 | 598 |
| 488 | 20231207 | 102400 | 4090946300 | 116700 | 117000 | 117000 | 116700 | 315 |
| 489 | 20231207 | 102300 | 4054129600 | 116900 | 117000 | 117100 | 116800 | 283 |
| 490 | 20231207 | 102200 | 4021025500 | 117100 | 117000 | 117200 | 117000 | 764 |
| 491 | 20231207 | 102100 | 3931612800 | 117000 | 117500 | 117500 | 117000 | 325 |
| 492 | 20231207 | 102000 | 3893537200 | 117500 | 117300 | 117500 | 117200 | 281 |
| 493 | 20231207 | 101900 | 3860555800 | 117200 | 117300 | 117400 | 117200 | 328 |
| 494 | 20231207 | 101800 | 3822083500 | 117400 | 117400 | 117400 | 117300 | 280 |
| 495 | 20231207 | 101700 | 3789225300 | 117300 | 117500 | 117500 | 117300 | 315 |
| 496 | 20231207 | 101600 | 3752244100 | 117500 | 117600 | 117600 | 117400 | 101 |
| 497 | 20231207 | 101500 | 3740377700 | 117600 | 117600 | 117800 | 117400 | 448 |
| 498 | 20231207 | 101400 | 3687703000 | 117700 | 117800 | 117800 | 117600 | 87 |
| 499 | 20231207 | 101300 | 3677460800 | 117800 | 117600 | 117800 | 117600 | 290 |
| 500 | 20231207 | 101200 | 3643331000 | 117600 | 117700 | 117900 | 117600 | 272 |
| 501 | 20231207 | 101100 | 3611298700 | 117600 | 117800 | 117900 | 117600 | 160 |
| 502 | 20231207 | 101000 | 3592465300 | 117800 | 117700 | 117900 | 117600 | 99 |
| 503 | 20231207 | 100900 | 3580803900 | 117700 | 117900 | 117900 | 117600 | 388 |
| 504 | 20231207 | 100800 | 3535145600 | 117900 | 117600 | 117900 | 117600 | 172 |
| 505 | 20231207 | 100700 | 3514888900 | 117700 | 117800 | 117900 | 117700 | 262 |
| 506 | 20231207 | 100600 | 3484036900 | 117800 | 117900 | 117900 | 117700 | 165 |
| 507 | 20231207 | 100500 | 3464605400 | 117900 | 117900 | 118000 | 117800 | 211 |
| 508 | 20231207 | 100400 | 3439726100 | 117800 | 118000 | 118000 | 117800 | 174 |
| 509 | 20231207 | 100300 | 3419215700 | 118000 | 118000 | 118100 | 117900 | 256 |
| 510 | 20231207 | 100200 | 3389010600 | 118000 | 118100 | 118100 | 117900 | 141 |
| 511 | 20231207 | 100100 | 3372370300 | 118100 | 117900 | 118100 | 117900 | 200 |
| 512 | 20231207 | 100000 | 3348779700 | 118000 | 117800 | 118000 | 117700 | 349 |
| 513 | 20231207 | 095900 | 3307649600 | 117700 | 117700 | 117800 | 117600 | 121 |
| 514 | 20231207 | 095800 | 3293413300 | 117700 | 117600 | 117800 | 117600 | 168 |
| 515 | 20231207 | 095700 | 3273641500 | 117700 | 117600 | 117700 | 117600 | 46 |
| 516 | 20231207 | 095600 | 3268230100 | 117600 | 117600 | 117700 | 117500 | 217 |
| 517 | 20231207 | 095500 | 3242701300 | 117600 | 117700 | 117700 | 117600 | 382 |
| 518 | 20231207 | 095400 | 3197764000 | 117600 | 117700 | 117700 | 117600 | 67 |
| 519 | 20231207 | 095300 | 3189882200 | 117600 | 117600 | 117700 | 117500 | 260 |
| 520 | 20231207 | 095200 | 3159308700 | 117500 | 117600 | 117700 | 117500 | 120 |
| 521 | 20231207 | 095100 | 3145200100 | 117700 | 117600 | 117800 | 117600 | 419 |
| 522 | 20231207 | 095000 | 3095892900 | 117600 | 117700 | 117800 | 117600 | 158 |
| 523 | 20231207 | 094900 | 3077303500 | 117700 | 117500 | 117800 | 117500 | 339 |
| 524 | 20231207 | 094800 | 3037426600 | 117600 | 117600 | 117800 | 117600 | 370 |
| 525 | 20231207 | 094700 | 2993894300 | 117600 | 117600 | 117700 | 117600 | 76 |
| 526 | 20231207 | 094600 | 2984954100 | 117600 | 117400 | 117600 | 117400 | 395 |
| 527 | 20231207 | 094500 | 2938547600 | 117400 | 117400 | 117600 | 117400 | 213 |
| 528 | 20231207 | 094400 | 2913522200 | 117400 | 117300 | 117400 | 117200 | 204 |
| 529 | 20231207 | 094300 | 2889585300 | 117300 | 117100 | 117400 | 117100 | 108 |
| 530 | 20231207 | 094200 | 2876918100 | 117200 | 117000 | 117400 | 117000 | 576 |
| 531 | 20231207 | 094100 | 2809453800 | 117100 | 117000 | 117100 | 116900 | 363 |
| 532 | 20231207 | 094000 | 2766960500 | 117100 | 117200 | 117300 | 117000 | 480 |
| 533 | 20231207 | 093900 | 2710724800 | 117200 | 116500 | 117200 | 116500 | 438 |
| 534 | 20231207 | 093800 | 2659499900 | 116500 | 116400 | 116800 | 116400 | 736 |
| 535 | 20231207 | 093700 | 2573627100 | 116400 | 116400 | 116400 | 116200 | 226 |
| 536 | 20231207 | 093600 | 2547353300 | 116400 | 116100 | 116400 | 116100 | 228 |
| 537 | 20231207 | 093500 | 2520840300 | 116000 | 116600 | 116600 | 116000 | 275 |
| 538 | 20231207 | 093400 | 2488886200 | 116300 | 116600 | 116700 | 116100 | 336 |
| 539 | 20231207 | 093300 | 2449800500 | 116600 | 116400 | 116600 | 116200 | 361 |
| 540 | 20231207 | 093200 | 2407808900 | 116400 | 116500 | 116800 | 116400 | 546 |
| 541 | 20231207 | 093100 | 2344148700 | 116500 | 116900 | 116900 | 116000 | 1268 |
| 542 | 20231207 | 093000 | 2196583600 | 117000 | 117100 | 117200 | 116900 | 646 |
| 543 | 20231207 | 092900 | 2120982700 | 117200 | 117600 | 117600 | 117200 | 467 |
| 544 | 20231207 | 092800 | 2066195600 | 117500 | 117400 | 117600 | 117400 | 156 |
| 545 | 20231207 | 092700 | 2047871600 | 117400 | 117400 | 117500 | 117400 | 65 |
| 546 | 20231207 | 092600 | 2040239400 | 117500 | 117400 | 117700 | 117000 | 837 |
| 547 | 20231207 | 092500 | 1942144800 | 117300 | 117200 | 117600 | 117200 | 163 |
| 548 | 20231207 | 092400 | 1923018000 | 117200 | 117700 | 117800 | 117200 | 861 |
| 549 | 20231207 | 092300 | 1821845700 | 117700 | 117800 | 117800 | 117700 | 116 |
| 550 | 20231207 | 092200 | 1808181000 | 117800 | 117700 | 117800 | 117600 | 294 |
| 551 | 20231207 | 092100 | 1773576200 | 117700 | 117900 | 117900 | 117700 | 451 |
| 552 | 20231207 | 092000 | 1720443100 | 117900 | 118000 | 118100 | 117900 | 208 |
| 553 | 20231207 | 091900 | 1695904700 | 118100 | 118000 | 118200 | 118000 | 89 |
| 554 | 20231207 | 091800 | 1685392400 | 118000 | 118200 | 118400 | 118000 | 264 |
| 555 | 20231207 | 091700 | 1654195300 | 118100 | 118000 | 118100 | 117700 | 322 |
| 556 | 20231207 | 091600 | 1616251500 | 118000 | 117800 | 118200 | 117800 | 252 |
| 557 | 20231207 | 091500 | 1586529700 | 117800 | 117700 | 118200 | 117700 | 136 |
| 558 | 20231207 | 091400 | 1570508400 | 117800 | 118300 | 118300 | 117800 | 222 |
| 559 | 20231207 | 091300 | 1544295700 | 118300 | 117900 | 118300 | 117700 | 515 |
| 560 | 20231207 | 091200 | 1483587000 | 118000 | 118000 | 118300 | 117900 | 219 |
| 561 | 20231207 | 091100 | 1457734400 | 118000 | 118700 | 118800 | 118000 | 1888 |
| 562 | 20231207 | 091000 | 1234071100 | 118700 | 118700 | 118900 | 118700 | 133 |
| 563 | 20231207 | 090900 | 1218279600 | 118800 | 118800 | 119000 | 118700 | 377 |
| 564 | 20231207 | 090800 | 1173476300 | 118800 | 118600 | 118900 | 118600 | 221 |
| 565 | 20231207 | 090700 | 1147229400 | 118600 | 118600 | 118900 | 118400 | 339 |
| 566 | 20231207 | 090600 | 1107043500 | 118500 | 119000 | 119000 | 118400 | 423 |
| 567 | 20231207 | 090500 | 1056914200 | 118600 | 119200 | 119200 | 118600 | 1048 |
| 568 | 20231207 | 090400 | 932380000 | 119200 | 119300 | 119600 | 118600 | 2643 |
| 569 | 20231207 | 090300 | 617273300 | 119500 | 119100 | 119600 | 118900 | 2066 |
| 570 | 20231207 | 090200 | 370672000 | 119400 | 118200 | 119400 | 118200 | 1023 |
| 571 | 20231207 | 090100 | 249312000 | 118200 | 117100 | 118600 | 117100 | 828 |
| 572 | 20231207 | 090000 | 151513800 | 117100 | 117600 | 117600 | 117100 | 1290 |