34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 183400 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 14951 |
| 3 | 20231207 | 183300 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 4 | 20231207 | 183200 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 5 | 20231207 | 183100 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 6 | 20231207 | 183000 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 7 | 20231207 | 182900 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 8 | 20231207 | 182800 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 9 | 20231207 | 182700 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 10 | 20231207 | 182600 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 11 | 20231207 | 182500 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 12 | 20231207 | 182400 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 13 | 20231207 | 182300 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 14 | 20231207 | 182200 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 15 | 20231207 | 182100 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 16 | 20231207 | 182000 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 17 | 20231207 | 181900 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 18 | 20231207 | 181800 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 19 | 20231207 | 181700 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 20 | 20231207 | 181600 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 21 | 20231207 | 181500 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 22 | 20231207 | 181400 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 23 | 20231207 | 181300 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 24 | 20231207 | 181200 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 25 | 20231207 | 181100 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 26 | 20231207 | 181000 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 27 | 20231207 | 180900 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 28 | 20231207 | 180800 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 29 | 20231207 | 180700 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 30 | 20231207 | 180600 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 31 | 20231207 | 180500 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 32 | 20231207 | 180400 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 14951 |
| 33 | 20231207 | 180300 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 34 | 20231207 | 180200 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 35 | 20231207 | 180100 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 36 | 20231207 | 180000 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 37 | 20231207 | 175900 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 38 | 20231207 | 175800 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 39 | 20231207 | 175700 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 40 | 20231207 | 175600 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 41 | 20231207 | 175500 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 42 | 20231207 | 175400 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 43 | 20231207 | 175300 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 44 | 20231207 | 175200 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 45 | 20231207 | 175100 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 46 | 20231207 | 175000 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 47 | 20231207 | 174900 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 48 | 20231207 | 174800 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 49 | 20231207 | 174700 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 50 | 20231207 | 174600 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 51 | 20231207 | 174500 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 52 | 20231207 | 174400 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 53 | 20231207 | 174300 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 54 | 20231207 | 174200 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 55 | 20231207 | 174100 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 56 | 20231207 | 174000 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 57 | 20231207 | 173900 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 58 | 20231207 | 173800 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 59 | 20231207 | 173700 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 60 | 20231207 | 173600 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 61 | 20231207 | 173500 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 62 | 20231207 | 173400 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 14951 |
| 63 | 20231207 | 173300 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 64 | 20231207 | 173200 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 65 | 20231207 | 173100 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 66 | 20231207 | 173000 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 67 | 20231207 | 172900 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 68 | 20231207 | 172800 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 69 | 20231207 | 172700 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 70 | 20231207 | 172600 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 71 | 20231207 | 172500 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 72 | 20231207 | 172400 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 73 | 20231207 | 172300 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 74 | 20231207 | 172200 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 75 | 20231207 | 172100 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 76 | 20231207 | 172000 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 77 | 20231207 | 171900 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 78 | 20231207 | 171800 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 79 | 20231207 | 171700 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 80 | 20231207 | 171600 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 81 | 20231207 | 171500 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 82 | 20231207 | 171400 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 83 | 20231207 | 171300 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 84 | 20231207 | 171200 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 85 | 20231207 | 171100 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 86 | 20231207 | 171000 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 87 | 20231207 | 170900 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 88 | 20231207 | 170800 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 89 | 20231207 | 170700 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 90 | 20231207 | 170600 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 91 | 20231207 | 170500 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 92 | 20231207 | 170400 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 14951 |
| 93 | 20231207 | 170300 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 94 | 20231207 | 170200 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 95 | 20231207 | 170100 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 96 | 20231207 | 170000 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 97 | 20231207 | 165900 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 98 | 20231207 | 165800 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 99 | 20231207 | 165700 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 100 | 20231207 | 165600 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 101 | 20231207 | 165500 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 102 | 20231207 | 165400 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 103 | 20231207 | 165300 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 104 | 20231207 | 165200 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 105 | 20231207 | 165100 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 106 | 20231207 | 165000 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 107 | 20231207 | 164900 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 108 | 20231207 | 164800 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 109 | 20231207 | 164700 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 110 | 20231207 | 164600 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 111 | 20231207 | 164500 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 112 | 20231207 | 164400 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 113 | 20231207 | 164300 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 114 | 20231207 | 164200 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 115 | 20231207 | 164100 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 116 | 20231207 | 164000 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 117 | 20231207 | 163900 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 118 | 20231207 | 163800 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 119 | 20231207 | 163700 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 120 | 20231207 | 163600 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 121 | 20231207 | 163500 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 122 | 20231207 | 163400 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 14951 |
| 123 | 20231207 | 163300 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 124 | 20231207 | 163200 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 125 | 20231207 | 163100 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 126 | 20231207 | 163000 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 127 | 20231207 | 162900 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 128 | 20231207 | 162800 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 129 | 20231207 | 162700 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 130 | 20231207 | 162600 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 131 | 20231207 | 162500 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 132 | 20231207 | 162400 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 133 | 20231207 | 162300 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 134 | 20231207 | 162200 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 135 | 20231207 | 162100 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 136 | 20231207 | 162000 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 137 | 20231207 | 161900 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 138 | 20231207 | 161800 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 139 | 20231207 | 161700 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 140 | 20231207 | 161600 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 141 | 20231207 | 161500 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 142 | 20231207 | 161400 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 143 | 20231207 | 161300 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 144 | 20231207 | 161200 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 145 | 20231207 | 161100 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 146 | 20231207 | 161000 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 147 | 20231207 | 160900 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 148 | 20231207 | 160800 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 149 | 20231207 | 160700 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 150 | 20231207 | 160600 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 151 | 20231207 | 160500 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 152 | 20231207 | 160400 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 14951 |
| 153 | 20231207 | 160300 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 154 | 20231207 | 160200 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 155 | 20231207 | 160100 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 156 | 20231207 | 160000 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 157 | 20231207 | 155900 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 158 | 20231207 | 155800 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 159 | 20231207 | 155700 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 160 | 20231207 | 155600 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 161 | 20231207 | 155500 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 162 | 20231207 | 155400 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 163 | 20231207 | 155300 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 164 | 20231207 | 155200 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 165 | 20231207 | 155100 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 166 | 20231207 | 155000 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 167 | 20231207 | 154900 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 168 | 20231207 | 154800 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 169 | 20231207 | 154700 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 170 | 20231207 | 154600 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 171 | 20231207 | 154500 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 172 | 20231207 | 154400 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 173 | 20231207 | 154300 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 174 | 20231207 | 154200 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 175 | 20231207 | 154100 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 176 | 20231207 | 154000 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 177 | 20231207 | 153900 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 178 | 20231207 | 153800 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 179 | 20231207 | 153700 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 180 | 20231207 | 153600 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 181 | 20231207 | 153500 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 182 | 20231207 | 153400 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 14951 |
| 183 | 20231207 | 153300 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 184 | 20231207 | 153200 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 185 | 20231207 | 153100 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 0 |
| 186 | 20231207 | 153000 | 59134167400 | 112300 | 112300 | 112300 | 112300 | 14951 |
| 187 | 20231207 | 152900 | 57455170100 | 111500 | 111500 | 111500 | 111500 | 0 |
| 188 | 20231207 | 152800 | 57455170100 | 111500 | 111500 | 111500 | 111500 | 0 |
| 189 | 20231207 | 152700 | 57455170100 | 111500 | 111500 | 111500 | 111500 | 0 |
| 190 | 20231207 | 152600 | 57455170100 | 111500 | 111500 | 111500 | 111500 | 0 |
| 191 | 20231207 | 152500 | 57455170100 | 111500 | 111500 | 111500 | 111500 | 0 |
| 192 | 20231207 | 152400 | 57455170100 | 111500 | 111500 | 111500 | 111500 | 0 |
| 193 | 20231207 | 152300 | 57455170100 | 111500 | 111500 | 111500 | 111500 | 0 |
| 194 | 20231207 | 152200 | 57455170100 | 111500 | 111500 | 111500 | 111500 | 0 |
| 195 | 20231207 | 152100 | 57455170100 | 111500 | 111500 | 111500 | 111500 | 0 |
| 196 | 20231207 | 152000 | 57455170100 | 111500 | 111500 | 111500 | 111500 | 0 |
| 197 | 20231207 | 151900 | 57455170100 | 111500 | 111500 | 111500 | 111400 | 2022 |
| 198 | 20231207 | 151800 | 57229859400 | 111400 | 111500 | 111600 | 111400 | 1080 |
| 199 | 20231207 | 151700 | 57109453900 | 111500 | 111500 | 111600 | 111400 | 912 |
| 200 | 20231207 | 151600 | 57007745600 | 111500 | 111400 | 111600 | 111400 | 1457 |
| 201 | 20231207 | 151500 | 56845292000 | 111400 | 111400 | 111500 | 111400 | 333 |
| 202 | 20231207 | 151400 | 56808182000 | 111400 | 111200 | 111500 | 111100 | 912 |
| 203 | 20231207 | 151300 | 56706662100 | 111200 | 111000 | 111200 | 110900 | 1192 |
| 204 | 20231207 | 151200 | 56574333600 | 111000 | 110900 | 111000 | 110900 | 333 |
| 205 | 20231207 | 151100 | 56537375200 | 110900 | 111000 | 111100 | 110900 | 541 |
| 206 | 20231207 | 151000 | 56477353300 | 111000 | 111000 | 111100 | 110900 | 740 |
| 207 | 20231207 | 150900 | 56395221700 | 110900 | 111100 | 111300 | 110900 | 1541 |
| 208 | 20231207 | 150800 | 56224147900 | 111200 | 111200 | 111300 | 111000 | 1228 |
| 209 | 20231207 | 150700 | 56087621400 | 111300 | 111200 | 111400 | 111200 | 576 |
| 210 | 20231207 | 150600 | 56023530600 | 111200 | 111200 | 111300 | 111200 | 821 |
| 211 | 20231207 | 150500 | 55932224800 | 111300 | 111300 | 111400 | 111200 | 463 |
| 212 | 20231207 | 150400 | 55880695600 | 111300 | 111400 | 111400 | 111200 | 1453 |
| 213 | 20231207 | 150300 | 55718969100 | 111400 | 111500 | 111600 | 111400 | 1078 |
| 214 | 20231207 | 150200 | 55598792600 | 111500 | 111600 | 111700 | 111500 | 207 |
| 215 | 20231207 | 150100 | 55575692100 | 111600 | 111700 | 111800 | 111600 | 1040 |
| 216 | 20231207 | 150000 | 55459560400 | 111600 | 111700 | 111800 | 111600 | 716 |
| 217 | 20231207 | 145900 | 55379569800 | 111800 | 111600 | 111800 | 111600 | 424 |
| 218 | 20231207 | 145800 | 55332210900 | 111600 | 111300 | 111700 | 111300 | 1517 |
| 219 | 20231207 | 145700 | 55163207200 | 111100 | 111300 | 111300 | 111100 | 759 |
| 220 | 20231207 | 145600 | 55078796300 | 111300 | 111300 | 111300 | 111200 | 672 |
| 221 | 20231207 | 145500 | 55004009900 | 111200 | 111200 | 111300 | 111100 | 675 |
| 222 | 20231207 | 145400 | 54928950900 | 111200 | 111200 | 111300 | 111100 | 784 |
| 223 | 20231207 | 145300 | 54841802000 | 111200 | 111300 | 111300 | 111200 | 333 |
| 224 | 20231207 | 145200 | 54804761700 | 111300 | 111400 | 111500 | 111200 | 463 |
| 225 | 20231207 | 145100 | 54753218800 | 111400 | 111400 | 111400 | 111300 | 540 |
| 226 | 20231207 | 145000 | 54693084400 | 111400 | 111400 | 111500 | 111300 | 1623 |
| 227 | 20231207 | 144900 | 54512249100 | 111300 | 111300 | 111400 | 111200 | 623 |
| 228 | 20231207 | 144800 | 54442912700 | 111300 | 111200 | 111400 | 111200 | 533 |
| 229 | 20231207 | 144700 | 54383629500 | 111200 | 111100 | 111300 | 111100 | 939 |
| 230 | 20231207 | 144600 | 54279162800 | 111100 | 111100 | 111200 | 111100 | 242 |
| 231 | 20231207 | 144500 | 54252265500 | 111100 | 111200 | 111200 | 111100 | 138 |
| 232 | 20231207 | 144400 | 54236930100 | 111200 | 111300 | 111300 | 111100 | 487 |
| 233 | 20231207 | 144300 | 54182777800 | 111300 | 111200 | 111400 | 111100 | 1483 |
| 234 | 20231207 | 144200 | 54017833400 | 111300 | 111300 | 111300 | 111200 | 583 |
| 235 | 20231207 | 144100 | 53952957300 | 111100 | 111100 | 111300 | 111100 | 901 |
| 236 | 20231207 | 144000 | 53852805300 | 111100 | 111000 | 111100 | 110900 | 296 |
| 237 | 20231207 | 143900 | 53819948900 | 110800 | 110800 | 110900 | 110700 | 1092 |
| 238 | 20231207 | 143800 | 53698974800 | 110900 | 110700 | 111000 | 110700 | 788 |
| 239 | 20231207 | 143700 | 53611633100 | 110700 | 110700 | 110900 | 110700 | 978 |
| 240 | 20231207 | 143600 | 53503308000 | 110700 | 111200 | 111200 | 110700 | 3732 |
| 241 | 20231207 | 143500 | 53089154200 | 111100 | 111400 | 111400 | 111100 | 438 |
| 242 | 20231207 | 143400 | 53040445800 | 111200 | 111200 | 111400 | 111100 | 399 |
| 243 | 20231207 | 143300 | 52996078100 | 111100 | 111200 | 111300 | 111100 | 299 |
| 244 | 20231207 | 143200 | 52962828800 | 111200 | 111200 | 111300 | 111100 | 1111 |
| 245 | 20231207 | 143100 | 52839359600 | 111200 | 111200 | 111300 | 111100 | 439 |
| 246 | 20231207 | 143000 | 52790523600 | 111200 | 111400 | 111400 | 111200 | 880 |
| 247 | 20231207 | 142900 | 52692588300 | 111400 | 111700 | 111700 | 111400 | 743 |
| 248 | 20231207 | 142800 | 52609713400 | 111600 | 111800 | 111800 | 111600 | 571 |
| 249 | 20231207 | 142700 | 52545924300 | 111800 | 111700 | 111800 | 111700 | 336 |
| 250 | 20231207 | 142600 | 52508384100 | 111600 | 111400 | 111800 | 111300 | 1180 |
| 251 | 20231207 | 142500 | 52376825800 | 111400 | 111400 | 111500 | 111300 | 247 |
| 252 | 20231207 | 142400 | 52349310800 | 111400 | 111400 | 111500 | 111300 | 625 |
| 253 | 20231207 | 142300 | 52279692700 | 111300 | 111400 | 111500 | 111300 | 252 |
| 254 | 20231207 | 142200 | 52251613300 | 111500 | 111400 | 111500 | 111300 | 409 |
| 255 | 20231207 | 142100 | 52206045900 | 111400 | 111400 | 111500 | 111300 | 1499 |
| 256 | 20231207 | 142000 | 52039058200 | 111400 | 111600 | 111700 | 111400 | 1952 |
| 257 | 20231207 | 141900 | 51821295100 | 111700 | 111700 | 111800 | 111600 | 554 |
| 258 | 20231207 | 141800 | 51759412300 | 111800 | 111900 | 111900 | 111700 | 713 |
| 259 | 20231207 | 141700 | 51679730300 | 111800 | 111900 | 111900 | 111800 | 832 |
| 260 | 20231207 | 141600 | 51586676900 | 111800 | 111800 | 112000 | 111600 | 1286 |
| 261 | 20231207 | 141500 | 51442964400 | 111800 | 112300 | 112300 | 111800 | 1674 |
| 262 | 20231207 | 141400 | 51255298100 | 112300 | 112500 | 112500 | 112300 | 515 |
| 263 | 20231207 | 141300 | 51197428400 | 112500 | 112600 | 112600 | 112400 | 903 |
| 264 | 20231207 | 141200 | 51095832900 | 112600 | 112700 | 112800 | 112500 | 1634 |
| 265 | 20231207 | 141100 | 50911773000 | 112700 | 112600 | 112800 | 112500 | 1299 |
| 266 | 20231207 | 141000 | 50765370800 | 112500 | 112100 | 112500 | 112000 | 1089 |
| 267 | 20231207 | 140900 | 50643011300 | 112000 | 112100 | 112100 | 111900 | 550 |
| 268 | 20231207 | 140800 | 50581399100 | 112100 | 111700 | 112100 | 111700 | 2432 |
| 269 | 20231207 | 140700 | 50309046800 | 111700 | 111700 | 111800 | 111700 | 346 |
| 270 | 20231207 | 140600 | 50270381000 | 111800 | 111700 | 111900 | 111600 | 409 |
| 271 | 20231207 | 140500 | 50224659800 | 111600 | 111800 | 112000 | 111200 | 892 |
| 272 | 20231207 | 140400 | 50125125000 | 112000 | 112100 | 112200 | 111000 | 2386 |
| 273 | 20231207 | 140300 | 49858560500 | 112200 | 112600 | 112600 | 112100 | 2248 |
| 274 | 20231207 | 140200 | 49606053300 | 112600 | 112900 | 112900 | 112500 | 2274 |
| 275 | 20231207 | 140100 | 49349708000 | 112800 | 113000 | 113000 | 112700 | 2663 |
| 276 | 20231207 | 140000 | 49049126700 | 113000 | 112700 | 113000 | 112600 | 2285 |
| 277 | 20231207 | 135900 | 48791383500 | 112700 | 112500 | 112700 | 112400 | 1703 |
| 278 | 20231207 | 135800 | 48599634600 | 112500 | 112400 | 112600 | 112400 | 3378 |
| 279 | 20231207 | 135700 | 48219618200 | 112400 | 112300 | 112400 | 112200 | 1909 |
| 280 | 20231207 | 135600 | 48005166700 | 112300 | 112100 | 112300 | 112100 | 636 |
| 281 | 20231207 | 135500 | 47933808900 | 112200 | 112100 | 112300 | 112100 | 1122 |
| 282 | 20231207 | 135400 | 47807905700 | 112200 | 112000 | 112300 | 112000 | 1914 |
| 283 | 20231207 | 135300 | 47593213300 | 112000 | 111900 | 112000 | 111800 | 927 |
| 284 | 20231207 | 135200 | 47489438000 | 111900 | 111700 | 111900 | 111700 | 624 |
| 285 | 20231207 | 135100 | 47419669100 | 111700 | 111700 | 111800 | 111700 | 967 |
| 286 | 20231207 | 135000 | 47311600800 | 111800 | 111700 | 111800 | 111700 | 299 |
| 287 | 20231207 | 134900 | 47278196300 | 111700 | 111500 | 111700 | 111500 | 550 |
| 288 | 20231207 | 134800 | 47216831600 | 111500 | 111500 | 111600 | 111400 | 631 |
| 289 | 20231207 | 134700 | 47146481500 | 111400 | 111300 | 111500 | 111300 | 513 |
| 290 | 20231207 | 134600 | 47089345500 | 111300 | 111300 | 111400 | 111300 | 235 |
| 291 | 20231207 | 134500 | 47063176000 | 111300 | 111300 | 111400 | 111200 | 736 |
| 292 | 20231207 | 134400 | 46981261800 | 111200 | 111500 | 111500 | 111200 | 784 |
| 293 | 20231207 | 134300 | 46893948200 | 111400 | 111600 | 111600 | 111400 | 1644 |
| 294 | 20231207 | 134200 | 46710658800 | 111600 | 111500 | 111700 | 111400 | 354 |
| 295 | 20231207 | 134100 | 46671184100 | 111500 | 111800 | 111800 | 111400 | 2356 |
| 296 | 20231207 | 134000 | 46408351900 | 111700 | 111600 | 111700 | 111600 | 739 |
| 297 | 20231207 | 133900 | 46325816800 | 111500 | 111500 | 111600 | 111300 | 543 |
| 298 | 20231207 | 133800 | 46265264800 | 111200 | 112200 | 112200 | 111100 | 7642 |
| 299 | 20231207 | 133700 | 45410678000 | 112100 | 112200 | 112200 | 112000 | 1343 |
| 300 | 20231207 | 133600 | 45260050600 | 112200 | 112100 | 112300 | 112000 | 1795 |
| 301 | 20231207 | 133500 | 45058853000 | 112100 | 112000 | 112100 | 111900 | 4081 |
| 302 | 20231207 | 133400 | 44601802800 | 112000 | 111700 | 112000 | 111700 | 4523 |
| 303 | 20231207 | 133300 | 44095955200 | 111700 | 111300 | 111700 | 111300 | 1956 |
| 304 | 20231207 | 133200 | 43877798200 | 111400 | 111300 | 111400 | 111300 | 890 |
| 305 | 20231207 | 133100 | 43778657500 | 111400 | 111200 | 111400 | 111200 | 881 |
| 306 | 20231207 | 133000 | 43680631300 | 111200 | 111100 | 111200 | 111100 | 276 |
| 307 | 20231207 | 132900 | 43649942700 | 111200 | 111200 | 111200 | 111100 | 219 |
| 308 | 20231207 | 132800 | 43625594800 | 111200 | 111000 | 111200 | 111000 | 503 |
| 309 | 20231207 | 132700 | 43569711100 | 111000 | 111100 | 111100 | 111000 | 394 |
| 310 | 20231207 | 132600 | 43525949200 | 111000 | 111100 | 111200 | 110800 | 1339 |
| 311 | 20231207 | 132500 | 43377309900 | 111000 | 111200 | 111300 | 110900 | 2215 |
| 312 | 20231207 | 132400 | 43131154900 | 111200 | 111100 | 111200 | 110900 | 1537 |
| 313 | 20231207 | 132300 | 42960322600 | 111100 | 111000 | 111200 | 110900 | 1703 |
| 314 | 20231207 | 132200 | 42771223800 | 111000 | 110800 | 111000 | 110800 | 232 |
| 315 | 20231207 | 132100 | 42745503200 | 110900 | 110800 | 111000 | 110800 | 1089 |
| 316 | 20231207 | 132000 | 42624758000 | 110800 | 111000 | 111000 | 110800 | 997 |
| 317 | 20231207 | 131900 | 42514167500 | 110900 | 111000 | 111000 | 110900 | 927 |
| 318 | 20231207 | 131800 | 42411277500 | 111000 | 110700 | 111000 | 110700 | 2204 |
| 319 | 20231207 | 131700 | 42166927600 | 110700 | 110700 | 110800 | 110600 | 360 |
| 320 | 20231207 | 131600 | 42127092300 | 110700 | 110600 | 110700 | 110600 | 670 |
| 321 | 20231207 | 131500 | 42052934600 | 110700 | 110600 | 110700 | 110500 | 184 |
| 322 | 20231207 | 131400 | 42032583500 | 110600 | 110600 | 110700 | 110500 | 349 |
| 323 | 20231207 | 131300 | 41993984300 | 110600 | 110600 | 110800 | 110600 | 400 |
| 324 | 20231207 | 131200 | 41949708100 | 110600 | 110600 | 110700 | 110600 | 140 |
| 325 | 20231207 | 131100 | 41934221400 | 110700 | 110700 | 110700 | 110600 | 267 |
| 326 | 20231207 | 131000 | 41904678400 | 110700 | 110700 | 110700 | 110700 | 370 |
| 327 | 20231207 | 130900 | 41863719400 | 110800 | 110700 | 110800 | 110700 | 501 |
| 328 | 20231207 | 130800 | 41808217900 | 110700 | 110800 | 110800 | 110700 | 180 |
| 329 | 20231207 | 130700 | 41788284900 | 110800 | 110800 | 110800 | 110800 | 334 |
| 330 | 20231207 | 130600 | 41751277700 | 110800 | 110900 | 110900 | 110800 | 640 |
| 331 | 20231207 | 130500 | 41680311100 | 110900 | 110900 | 111000 | 110800 | 807 |
| 332 | 20231207 | 130400 | 41590795000 | 110800 | 110900 | 110900 | 110800 | 375 |
| 333 | 20231207 | 130300 | 41549209800 | 110900 | 110600 | 110900 | 110600 | 962 |
| 334 | 20231207 | 130200 | 41442666600 | 110700 | 110700 | 110700 | 110600 | 198 |
| 335 | 20231207 | 130100 | 41420753000 | 110700 | 110400 | 110700 | 110400 | 775 |
| 336 | 20231207 | 130000 | 41335021300 | 110400 | 110600 | 110600 | 110400 | 210 |
| 337 | 20231207 | 125900 | 41311803400 | 110600 | 110600 | 110700 | 110400 | 328 |
| 338 | 20231207 | 125800 | 41275533100 | 110600 | 110300 | 110700 | 110300 | 1697 |
| 339 | 20231207 | 125700 | 41087942100 | 110300 | 110200 | 110400 | 110100 | 328 |
| 340 | 20231207 | 125600 | 41051760700 | 110200 | 110000 | 110200 | 110000 | 765 |
| 341 | 20231207 | 125500 | 40967529900 | 110000 | 110100 | 110100 | 110000 | 381 |
| 342 | 20231207 | 125400 | 40925606400 | 110100 | 110100 | 110100 | 110000 | 494 |
| 343 | 20231207 | 125300 | 40871223000 | 110100 | 110100 | 110100 | 110000 | 140 |
| 344 | 20231207 | 125200 | 40855810000 | 110100 | 110100 | 110200 | 110000 | 435 |
| 345 | 20231207 | 125100 | 40807928300 | 110100 | 110000 | 110100 | 109900 | 349 |
| 346 | 20231207 | 125000 | 40769533800 | 110000 | 109900 | 110000 | 109900 | 91 |
| 347 | 20231207 | 124900 | 40759528900 | 109900 | 110000 | 110000 | 109900 | 116 |
| 348 | 20231207 | 124800 | 40746777100 | 110000 | 109900 | 110000 | 109900 | 290 |
| 349 | 20231207 | 124700 | 40714887300 | 110000 | 109900 | 110100 | 109800 | 315 |
| 350 | 20231207 | 124600 | 40680244800 | 109800 | 109800 | 110200 | 109700 | 271 |
| 351 | 20231207 | 124500 | 40650459600 | 109700 | 109800 | 110100 | 109700 | 419 |
| 352 | 20231207 | 124400 | 40604437600 | 109800 | 109500 | 109800 | 109500 | 968 |
| 353 | 20231207 | 124300 | 40498316000 | 109500 | 109800 | 109900 | 109500 | 785 |
| 354 | 20231207 | 124200 | 40412235700 | 109800 | 109900 | 109900 | 109800 | 319 |
| 355 | 20231207 | 124100 | 40377190500 | 109900 | 110100 | 110200 | 109800 | 4194 |
| 356 | 20231207 | 124000 | 39915769300 | 110200 | 110200 | 110200 | 110100 | 136 |
| 357 | 20231207 | 123900 | 39900782900 | 110200 | 110200 | 110300 | 110100 | 265 |
| 358 | 20231207 | 123800 | 39871579900 | 110200 | 110200 | 110300 | 110200 | 200 |
| 359 | 20231207 | 123700 | 39849539800 | 110200 | 110200 | 110300 | 110200 | 133 |
| 360 | 20231207 | 123600 | 39834881700 | 110200 | 110200 | 110300 | 110200 | 142 |
| 361 | 20231207 | 123500 | 39819226500 | 110200 | 110300 | 110400 | 110200 | 873 |
| 362 | 20231207 | 123400 | 39722967400 | 110300 | 110400 | 110400 | 110300 | 224 |
| 363 | 20231207 | 123300 | 39698257500 | 110300 | 110400 | 110400 | 110300 | 73 |
| 364 | 20231207 | 123200 | 39690204700 | 110400 | 110500 | 110500 | 110300 | 322 |
| 365 | 20231207 | 123100 | 39654647700 | 110400 | 110600 | 110600 | 110400 | 838 |
| 366 | 20231207 | 123000 | 39562031900 | 110600 | 110500 | 110600 | 110500 | 196 |
| 367 | 20231207 | 122900 | 39540367800 | 110600 | 110500 | 110600 | 110500 | 45 |
| 368 | 20231207 | 122800 | 39535392800 | 110700 | 110700 | 110700 | 110500 | 187 |
| 369 | 20231207 | 122700 | 39514710700 | 110700 | 110600 | 110700 | 110300 | 1826 |
| 370 | 20231207 | 122600 | 39312852900 | 110600 | 110500 | 110600 | 110400 | 437 |
| 371 | 20231207 | 122500 | 39264564500 | 110500 | 110600 | 110600 | 110500 | 273 |
| 372 | 20231207 | 122400 | 39234393400 | 110600 | 110500 | 110600 | 110400 | 792 |
| 373 | 20231207 | 122300 | 39146869200 | 110500 | 110400 | 110500 | 110400 | 255 |
| 374 | 20231207 | 122200 | 39118712900 | 110400 | 110300 | 110400 | 110300 | 311 |
| 375 | 20231207 | 122100 | 39084383900 | 110300 | 110300 | 110300 | 110200 | 193 |
| 376 | 20231207 | 122000 | 39063102100 | 110300 | 110200 | 110300 | 110200 | 249 |
| 377 | 20231207 | 121900 | 39035662000 | 110200 | 110200 | 110200 | 110100 | 130 |
| 378 | 20231207 | 121800 | 39021336500 | 110300 | 110300 | 110300 | 110100 | 447 |
| 379 | 20231207 | 121700 | 38972068700 | 110200 | 110300 | 110400 | 110200 | 402 |
| 380 | 20231207 | 121600 | 38927731300 | 110300 | 110200 | 110300 | 110200 | 199 |
| 381 | 20231207 | 121500 | 38905794300 | 110200 | 110100 | 110200 | 110100 | 64 |
| 382 | 20231207 | 121400 | 38898744400 | 110100 | 110100 | 110200 | 110100 | 176 |
| 383 | 20231207 | 121300 | 38879366300 | 110100 | 110100 | 110100 | 110000 | 629 |
| 384 | 20231207 | 121200 | 38810124100 | 110100 | 110000 | 110100 | 110000 | 383 |
| 385 | 20231207 | 121100 | 38767986500 | 110100 | 110200 | 110200 | 110100 | 809 |
| 386 | 20231207 | 121000 | 38678893300 | 110200 | 110200 | 110200 | 110100 | 556 |
| 387 | 20231207 | 120900 | 38617647200 | 110200 | 110200 | 110300 | 110100 | 499 |
| 388 | 20231207 | 120800 | 38562665900 | 110200 | 110100 | 110200 | 110100 | 258 |
| 389 | 20231207 | 120700 | 38534256300 | 110100 | 110500 | 110500 | 110100 | 936 |
| 390 | 20231207 | 120600 | 38430989200 | 110400 | 110700 | 110700 | 110400 | 886 |
| 391 | 20231207 | 120500 | 38333052500 | 110700 | 110600 | 110700 | 110600 | 89 |
| 392 | 20231207 | 120400 | 38323206700 | 110700 | 110700 | 110700 | 110600 | 430 |
| 393 | 20231207 | 120300 | 38275647800 | 110700 | 110700 | 110700 | 110600 | 135 |
| 394 | 20231207 | 120200 | 38260705700 | 110700 | 110700 | 110700 | 110600 | 323 |
| 395 | 20231207 | 120100 | 38224949900 | 110700 | 110600 | 110700 | 110600 | 213 |
| 396 | 20231207 | 120000 | 38201371800 | 110600 | 110500 | 110700 | 110400 | 1384 |
| 397 | 20231207 | 115900 | 38048358500 | 110500 | 110500 | 110500 | 110400 | 995 |
| 398 | 20231207 | 115800 | 37938416500 | 110400 | 110700 | 110700 | 110300 | 1471 |
| 399 | 20231207 | 115700 | 37775880700 | 110600 | 111000 | 111000 | 110600 | 473 |
| 400 | 20231207 | 115600 | 37723479000 | 111100 | 111100 | 111200 | 111000 | 949 |
| 401 | 20231207 | 115500 | 37618091100 | 111100 | 111100 | 111200 | 111100 | 815 |
| 402 | 20231207 | 115400 | 37527498600 | 111200 | 111100 | 111300 | 111100 | 821 |
| 403 | 20231207 | 115300 | 37436210900 | 111100 | 111100 | 111200 | 111100 | 516 |
| 404 | 20231207 | 115200 | 37378864900 | 111100 | 111200 | 111300 | 111100 | 749 |
| 405 | 20231207 | 115100 | 37295578700 | 111300 | 111300 | 111300 | 111200 | 720 |
| 406 | 20231207 | 115000 | 37215499800 | 111300 | 111200 | 111300 | 111100 | 500 |
| 407 | 20231207 | 114900 | 37159899200 | 111300 | 111200 | 111300 | 111100 | 1927 |
| 408 | 20231207 | 114800 | 36945484600 | 111100 | 110900 | 111200 | 110900 | 1759 |
| 409 | 20231207 | 114700 | 36750182200 | 111000 | 110900 | 111000 | 110800 | 577 |
| 410 | 20231207 | 114600 | 36686160300 | 110900 | 110900 | 111000 | 110600 | 880 |
| 411 | 20231207 | 114500 | 36588589900 | 110800 | 110900 | 111000 | 110800 | 1357 |
| 412 | 20231207 | 114400 | 36438100300 | 110900 | 110900 | 111000 | 110700 | 804 |
| 413 | 20231207 | 114300 | 36348937200 | 110600 | 110400 | 110900 | 110300 | 7777 |
| 414 | 20231207 | 114200 | 35489791200 | 110400 | 110200 | 110400 | 110100 | 701 |
| 415 | 20231207 | 114100 | 35412458000 | 110200 | 110700 | 110700 | 110100 | 3709 |
| 416 | 20231207 | 114000 | 35002773700 | 110600 | 110600 | 110700 | 110600 | 472 |
| 417 | 20231207 | 113900 | 34950556800 | 110600 | 110700 | 110700 | 110500 | 743 |
| 418 | 20231207 | 113800 | 34868348000 | 110700 | 110500 | 110700 | 110500 | 600 |
| 419 | 20231207 | 113700 | 34802020200 | 110600 | 110400 | 110600 | 110300 | 948 |
| 420 | 20231207 | 113600 | 34697337200 | 110400 | 110400 | 110400 | 110300 | 285 |
| 421 | 20231207 | 113500 | 34665888100 | 110400 | 110300 | 110400 | 110200 | 765 |
| 422 | 20231207 | 113400 | 34581514200 | 110300 | 110300 | 110300 | 110200 | 483 |
| 423 | 20231207 | 113300 | 34528274100 | 110300 | 110300 | 110400 | 110200 | 1050 |
| 424 | 20231207 | 113200 | 34412455900 | 110300 | 110300 | 110400 | 110300 | 446 |
| 425 | 20231207 | 113100 | 34363260200 | 110300 | 110300 | 110400 | 110200 | 496 |
| 426 | 20231207 | 113000 | 34308557900 | 110500 | 110700 | 110700 | 110200 | 1657 |
| 427 | 20231207 | 112900 | 34125500900 | 110700 | 110500 | 110800 | 110300 | 1677 |
| 428 | 20231207 | 112800 | 33940035700 | 110500 | 110200 | 110500 | 110100 | 1489 |
| 429 | 20231207 | 112700 | 33775780200 | 110200 | 109800 | 110200 | 109800 | 2029 |
| 430 | 20231207 | 112600 | 33552591400 | 109900 | 109700 | 109900 | 109600 | 406 |
| 431 | 20231207 | 112500 | 33508025500 | 109700 | 109500 | 109700 | 109400 | 961 |
| 432 | 20231207 | 112400 | 33402752200 | 109400 | 109400 | 109500 | 109400 | 222 |
| 433 | 20231207 | 112300 | 33378453300 | 109400 | 109400 | 109400 | 109300 | 168 |
| 434 | 20231207 | 112200 | 33360075000 | 109400 | 109500 | 109500 | 109400 | 99 |
| 435 | 20231207 | 112100 | 33349243800 | 109500 | 109400 | 109500 | 109300 | 297 |
| 436 | 20231207 | 112000 | 33316752000 | 109400 | 109500 | 109600 | 109400 | 603 |
| 437 | 20231207 | 111900 | 33250730300 | 109600 | 109500 | 109600 | 109400 | 245 |
| 438 | 20231207 | 111800 | 33223892300 | 109500 | 109300 | 109500 | 109300 | 470 |
| 439 | 20231207 | 111700 | 33172439100 | 109300 | 109600 | 109600 | 109200 | 6986 |
| 440 | 20231207 | 111600 | 32407872300 | 109600 | 109600 | 109600 | 109500 | 372 |
| 441 | 20231207 | 111500 | 32367106400 | 109600 | 109600 | 109800 | 109500 | 845 |
| 442 | 20231207 | 111400 | 32274471700 | 109600 | 109300 | 109600 | 109200 | 1038 |
| 443 | 20231207 | 111300 | 32160893500 | 109300 | 109200 | 109300 | 109200 | 493 |
| 444 | 20231207 | 111200 | 32107024100 | 109200 | 109200 | 109200 | 109100 | 563 |
| 445 | 20231207 | 111100 | 32045545800 | 109200 | 109100 | 109200 | 109100 | 1280 |
| 446 | 20231207 | 111000 | 31905857800 | 109100 | 109000 | 109100 | 108900 | 860 |
| 447 | 20231207 | 110900 | 31812106000 | 109000 | 109000 | 109100 | 108900 | 905 |
| 448 | 20231207 | 110800 | 31713467500 | 109000 | 108900 | 109000 | 108800 | 762 |
| 449 | 20231207 | 110700 | 31630489600 | 108900 | 108800 | 108900 | 108700 | 466 |
| 450 | 20231207 | 110600 | 31579789100 | 108800 | 108700 | 108800 | 108600 | 775 |
| 451 | 20231207 | 110500 | 31495515600 | 108700 | 108500 | 108700 | 108400 | 680 |
| 452 | 20231207 | 110400 | 31421688400 | 108500 | 108400 | 108500 | 108300 | 769 |
| 453 | 20231207 | 110300 | 31338315000 | 108300 | 108400 | 108400 | 108300 | 539 |
| 454 | 20231207 | 110200 | 31279919900 | 108400 | 108400 | 108400 | 108300 | 738 |
| 455 | 20231207 | 110100 | 31199933100 | 108400 | 108400 | 108500 | 108200 | 468 |
| 456 | 20231207 | 110000 | 31149257400 | 108400 | 108400 | 108500 | 108300 | 551 |
| 457 | 20231207 | 105900 | 31089519300 | 108500 | 108500 | 108600 | 108400 | 358 |
| 458 | 20231207 | 105800 | 31050684900 | 108600 | 108600 | 108600 | 108500 | 264 |
| 459 | 20231207 | 105700 | 31022030600 | 108600 | 108400 | 108700 | 108400 | 2368 |
| 460 | 20231207 | 105600 | 30765121700 | 108400 | 108500 | 108500 | 108300 | 426 |
| 461 | 20231207 | 105500 | 30718948200 | 108400 | 108500 | 108500 | 108400 | 267 |
| 462 | 20231207 | 105400 | 30690004200 | 108400 | 108200 | 108500 | 108200 | 344 |
| 463 | 20231207 | 105300 | 30652749500 | 108200 | 108500 | 108500 | 108200 | 1777 |
| 464 | 20231207 | 105200 | 30460371300 | 108500 | 108800 | 108800 | 108500 | 287 |
| 465 | 20231207 | 105100 | 30429214300 | 108800 | 108600 | 108800 | 108400 | 619 |
| 466 | 20231207 | 105000 | 30362020500 | 108500 | 108700 | 108700 | 108400 | 1415 |
| 467 | 20231207 | 104900 | 30208415900 | 108700 | 108800 | 108800 | 108700 | 1350 |
| 468 | 20231207 | 104800 | 30061661300 | 108700 | 108900 | 108900 | 108700 | 264 |
| 469 | 20231207 | 104700 | 30032950800 | 108900 | 108900 | 109000 | 108800 | 287 |
| 470 | 20231207 | 104600 | 30001705200 | 109000 | 108900 | 109000 | 108800 | 639 |
| 471 | 20231207 | 104500 | 29932134800 | 108900 | 108900 | 109000 | 108900 | 285 |
| 472 | 20231207 | 104400 | 29901097800 | 108900 | 108900 | 109000 | 108900 | 151 |
| 473 | 20231207 | 104300 | 29884651000 | 108900 | 109000 | 109000 | 108900 | 506 |
| 474 | 20231207 | 104200 | 29829539900 | 109000 | 109000 | 109000 | 108900 | 211 |
| 475 | 20231207 | 104100 | 29806545400 | 108900 | 108900 | 109000 | 108900 | 543 |
| 476 | 20231207 | 104000 | 29747405200 | 108900 | 108700 | 108900 | 108700 | 147 |
| 477 | 20231207 | 103900 | 29731417900 | 108900 | 109100 | 109100 | 108600 | 1664 |
| 478 | 20231207 | 103800 | 29550435200 | 109100 | 109200 | 109200 | 109000 | 967 |
| 479 | 20231207 | 103700 | 29444965800 | 109200 | 109000 | 109200 | 108900 | 455 |
| 480 | 20231207 | 103600 | 29395368000 | 108900 | 108800 | 109000 | 108800 | 523 |
| 481 | 20231207 | 103500 | 29338440000 | 108900 | 108600 | 109000 | 108600 | 1656 |
| 482 | 20231207 | 103400 | 29158293900 | 108600 | 108300 | 108600 | 108200 | 1074 |
| 483 | 20231207 | 103300 | 29041901400 | 108300 | 108700 | 108700 | 108300 | 359 |
| 484 | 20231207 | 103200 | 29002972700 | 108700 | 108500 | 108800 | 108300 | 501 |
| 485 | 20231207 | 103100 | 28948598700 | 108300 | 108100 | 108500 | 108000 | 1425 |
| 486 | 20231207 | 103000 | 28794494300 | 108100 | 108000 | 108100 | 108000 | 1898 |
| 487 | 20231207 | 102900 | 28589455400 | 108000 | 108400 | 108400 | 108000 | 2135 |
| 488 | 20231207 | 102800 | 28358581900 | 108500 | 108900 | 108900 | 108300 | 1999 |
| 489 | 20231207 | 102700 | 28141421300 | 108900 | 108900 | 108900 | 108800 | 522 |
| 490 | 20231207 | 102600 | 28084578400 | 108900 | 108900 | 109000 | 108800 | 589 |
| 491 | 20231207 | 102500 | 28020471200 | 108900 | 109100 | 109100 | 108900 | 1028 |
| 492 | 20231207 | 102400 | 27908429000 | 109100 | 109300 | 109500 | 109100 | 1188 |
| 493 | 20231207 | 102300 | 27778745000 | 109200 | 109200 | 110200 | 109100 | 2366 |
| 494 | 20231207 | 102200 | 27519372500 | 109200 | 109100 | 109300 | 108800 | 1749 |
| 495 | 20231207 | 102100 | 27328674300 | 109100 | 108800 | 109100 | 108700 | 1548 |
| 496 | 20231207 | 102000 | 27160064200 | 108800 | 108600 | 108800 | 108600 | 1285 |
| 497 | 20231207 | 101900 | 27020408100 | 108700 | 108600 | 108800 | 108500 | 913 |
| 498 | 20231207 | 101800 | 26921196300 | 108600 | 108200 | 108800 | 108100 | 3351 |
| 499 | 20231207 | 101700 | 26558217300 | 108100 | 108200 | 108300 | 108000 | 796 |
| 500 | 20231207 | 101600 | 26472134800 | 108200 | 108200 | 108400 | 108000 | 3402 |
| 501 | 20231207 | 101500 | 26104348400 | 108200 | 108300 | 108300 | 108000 | 3061 |
| 502 | 20231207 | 101400 | 25773352100 | 108300 | 108400 | 108500 | 108300 | 1251 |
| 503 | 20231207 | 101300 | 25637797600 | 108400 | 108500 | 108600 | 108400 | 1583 |
| 504 | 20231207 | 101200 | 25466134900 | 108500 | 108400 | 108700 | 108300 | 2106 |
| 505 | 20231207 | 101100 | 25237771400 | 108500 | 108700 | 108700 | 108400 | 2709 |
| 506 | 20231207 | 101000 | 24943731900 | 108600 | 108700 | 108800 | 108500 | 1811 |
| 507 | 20231207 | 100900 | 24746946300 | 108700 | 109000 | 109000 | 108600 | 3353 |
| 508 | 20231207 | 100800 | 24382399700 | 108900 | 108800 | 109100 | 108700 | 2562 |
| 509 | 20231207 | 100700 | 24103565500 | 109100 | 109300 | 109300 | 108600 | 6654 |
| 510 | 20231207 | 100600 | 23378507700 | 109200 | 109400 | 109500 | 109200 | 1966 |
| 511 | 20231207 | 100500 | 23163548800 | 109500 | 109400 | 109500 | 109400 | 1002 |
| 512 | 20231207 | 100400 | 23053907900 | 109400 | 109600 | 109600 | 109300 | 1338 |
| 513 | 20231207 | 100300 | 22907491600 | 109600 | 110000 | 110000 | 109400 | 1907 |
| 514 | 20231207 | 100200 | 22698409700 | 110000 | 109700 | 110000 | 109500 | 1002 |
| 515 | 20231207 | 100100 | 22588428200 | 109700 | 109300 | 109700 | 109200 | 4098 |
| 516 | 20231207 | 100000 | 22139949000 | 109400 | 110000 | 110100 | 109300 | 3688 |
| 517 | 20231207 | 095900 | 21735628000 | 110000 | 110400 | 110500 | 110000 | 5252 |
| 518 | 20231207 | 095800 | 21157248500 | 110500 | 110500 | 110500 | 110300 | 378 |
| 519 | 20231207 | 095700 | 21115511400 | 110300 | 110500 | 110600 | 110300 | 1729 |
| 520 | 20231207 | 095600 | 20924535300 | 110500 | 110600 | 110700 | 110500 | 277 |
| 521 | 20231207 | 095500 | 20893900100 | 110700 | 110700 | 110800 | 110600 | 301 |
| 522 | 20231207 | 095400 | 20860585400 | 110500 | 110800 | 110900 | 110500 | 597 |
| 523 | 20231207 | 095300 | 20794507700 | 110900 | 110800 | 110900 | 110700 | 504 |
| 524 | 20231207 | 095200 | 20738658700 | 110900 | 110900 | 110900 | 110800 | 346 |
| 525 | 20231207 | 095100 | 20700302200 | 110900 | 111000 | 111000 | 110800 | 831 |
| 526 | 20231207 | 095000 | 20608186000 | 111000 | 110900 | 111100 | 110900 | 657 |
| 527 | 20231207 | 094900 | 20535273700 | 110900 | 110900 | 110900 | 110800 | 393 |
| 528 | 20231207 | 094800 | 20491695000 | 110800 | 110600 | 110900 | 110600 | 774 |
| 529 | 20231207 | 094700 | 20405979300 | 110700 | 110500 | 110700 | 110500 | 226 |
| 530 | 20231207 | 094600 | 20380986200 | 110500 | 110700 | 110700 | 110500 | 576 |
| 531 | 20231207 | 094500 | 20317274600 | 110700 | 110800 | 110800 | 110600 | 736 |
| 532 | 20231207 | 094400 | 20235779000 | 110900 | 111400 | 111400 | 110800 | 807 |
| 533 | 20231207 | 094300 | 20146051500 | 111400 | 111400 | 111400 | 111300 | 568 |
| 534 | 20231207 | 094200 | 20082800100 | 111400 | 111200 | 111400 | 111100 | 1159 |
| 535 | 20231207 | 094100 | 19953823900 | 111300 | 111200 | 111400 | 111200 | 1119 |
| 536 | 20231207 | 094000 | 19829283700 | 111300 | 111200 | 111300 | 111100 | 1344 |
| 537 | 20231207 | 093900 | 19679827600 | 111100 | 111100 | 111200 | 111000 | 646 |
| 538 | 20231207 | 093800 | 19608029900 | 111100 | 110800 | 111100 | 110700 | 1376 |
| 539 | 20231207 | 093700 | 19455342300 | 110800 | 110900 | 111000 | 110800 | 912 |
| 540 | 20231207 | 093600 | 19354209000 | 110900 | 110500 | 110900 | 110100 | 2589 |
| 541 | 20231207 | 093500 | 19068139000 | 110500 | 110400 | 110800 | 110200 | 4491 |
| 542 | 20231207 | 093400 | 18571953100 | 110400 | 110300 | 110400 | 110000 | 3006 |
| 543 | 20231207 | 093300 | 18240691600 | 110300 | 110500 | 110500 | 110200 | 2176 |
| 544 | 20231207 | 093200 | 18000640700 | 110400 | 110800 | 110900 | 110400 | 1988 |
| 545 | 20231207 | 093100 | 17780746200 | 110900 | 111000 | 111200 | 110800 | 549 |
| 546 | 20231207 | 093000 | 17719879100 | 111000 | 111400 | 111500 | 111000 | 1703 |
| 547 | 20231207 | 092900 | 17530462700 | 111500 | 111300 | 111500 | 111100 | 4382 |
| 548 | 20231207 | 092800 | 17042454800 | 111200 | 110900 | 111200 | 110900 | 1446 |
| 549 | 20231207 | 092700 | 16881918600 | 110900 | 110900 | 111100 | 110900 | 3199 |
| 550 | 20231207 | 092600 | 16526997600 | 111000 | 111000 | 111000 | 110700 | 1550 |
| 551 | 20231207 | 092500 | 16355206700 | 110700 | 110700 | 110900 | 110600 | 2308 |
| 552 | 20231207 | 092400 | 16099704800 | 110700 | 110500 | 110700 | 110400 | 2665 |
| 553 | 20231207 | 092300 | 15805067300 | 110500 | 110500 | 110700 | 110200 | 954 |
| 554 | 20231207 | 092200 | 15699686100 | 110500 | 110200 | 110600 | 110000 | 15318 |
| 555 | 20231207 | 092100 | 14013136700 | 110200 | 110700 | 110900 | 110100 | 3891 |
| 556 | 20231207 | 092000 | 13583414400 | 110800 | 111000 | 111200 | 110600 | 2252 |
| 557 | 20231207 | 091900 | 13333772600 | 111000 | 110800 | 111200 | 110800 | 1688 |
| 558 | 20231207 | 091800 | 13146293500 | 111000 | 110700 | 111000 | 110400 | 2896 |
| 559 | 20231207 | 091700 | 12825721200 | 110700 | 110600 | 110700 | 110400 | 2315 |
| 560 | 20231207 | 091600 | 12569785500 | 110600 | 110700 | 110800 | 110500 | 3913 |
| 561 | 20231207 | 091500 | 12136951900 | 110700 | 111300 | 111400 | 110500 | 8104 |
| 562 | 20231207 | 091400 | 11238214700 | 111400 | 111800 | 111800 | 111300 | 2786 |
| 563 | 20231207 | 091300 | 10927478700 | 111800 | 111900 | 112000 | 111800 | 1258 |
| 564 | 20231207 | 091200 | 10786666300 | 112000 | 111800 | 112000 | 111700 | 1726 |
| 565 | 20231207 | 091100 | 10593570300 | 111800 | 111100 | 112000 | 111100 | 3822 |
| 566 | 20231207 | 091000 | 10167616300 | 111100 | 111900 | 112500 | 111100 | 5895 |
| 567 | 20231207 | 090900 | 9509784100 | 111600 | 111500 | 111900 | 111300 | 4990 |
| 568 | 20231207 | 090800 | 8952901300 | 111600 | 112800 | 112800 | 111500 | 5920 |
| 569 | 20231207 | 090700 | 8289160500 | 112700 | 113200 | 113800 | 112600 | 7026 |
| 570 | 20231207 | 090600 | 7493299300 | 113600 | 113500 | 113900 | 113000 | 9933 |
| 571 | 20231207 | 090500 | 6364600900 | 113500 | 113200 | 113700 | 112600 | 8937 |
| 572 | 20231207 | 090400 | 5351927500 | 113200 | 113600 | 113700 | 112900 | 3474 |
| 573 | 20231207 | 090300 | 4958547200 | 113600 | 112300 | 113700 | 112300 | 12430 |
| 574 | 20231207 | 090200 | 3553681600 | 112400 | 113000 | 113100 | 112300 | 7955 |
| 575 | 20231207 | 090100 | 2656845700 | 113000 | 113600 | 113900 | 112800 | 8631 |
| 576 | 20231207 | 090000 | 1679283100 | 113600 | 112800 | 113800 | 112700 | 14857 |