34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 183400 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 8717 |
| 3 | 20231212 | 183300 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 4 | 20231212 | 183200 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 5 | 20231212 | 183100 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 6 | 20231212 | 183000 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 7 | 20231212 | 182900 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 8 | 20231212 | 182800 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 9 | 20231212 | 182700 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 10 | 20231212 | 182600 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 11 | 20231212 | 182500 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 12 | 20231212 | 182400 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 13 | 20231212 | 182300 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 14 | 20231212 | 182200 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 15 | 20231212 | 182100 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 16 | 20231212 | 182000 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 17 | 20231212 | 181900 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 18 | 20231212 | 181800 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 19 | 20231212 | 181700 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 20 | 20231212 | 181600 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 21 | 20231212 | 181500 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 22 | 20231212 | 181400 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 23 | 20231212 | 181300 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 24 | 20231212 | 181200 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 25 | 20231212 | 181100 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 26 | 20231212 | 181000 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 27 | 20231212 | 180900 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 28 | 20231212 | 180800 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 29 | 20231212 | 180700 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 30 | 20231212 | 180600 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 31 | 20231212 | 180500 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 32 | 20231212 | 180400 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 8717 |
| 33 | 20231212 | 180300 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 34 | 20231212 | 180200 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 35 | 20231212 | 180100 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 36 | 20231212 | 180000 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 37 | 20231212 | 175900 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 38 | 20231212 | 175800 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 39 | 20231212 | 175700 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 40 | 20231212 | 175600 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 41 | 20231212 | 175500 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 42 | 20231212 | 175400 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 43 | 20231212 | 175300 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 44 | 20231212 | 175200 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 45 | 20231212 | 175100 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 46 | 20231212 | 175000 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 47 | 20231212 | 174900 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 48 | 20231212 | 174800 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 49 | 20231212 | 174700 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 50 | 20231212 | 174600 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 51 | 20231212 | 174500 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 52 | 20231212 | 174400 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 53 | 20231212 | 174300 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 54 | 20231212 | 174200 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 55 | 20231212 | 174100 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 56 | 20231212 | 174000 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 57 | 20231212 | 173900 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 58 | 20231212 | 173800 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 59 | 20231212 | 173700 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 60 | 20231212 | 173600 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 61 | 20231212 | 173500 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 62 | 20231212 | 173400 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 8717 |
| 63 | 20231212 | 173300 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 64 | 20231212 | 173200 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 65 | 20231212 | 173100 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 66 | 20231212 | 173000 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 67 | 20231212 | 172900 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 68 | 20231212 | 172800 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 69 | 20231212 | 172700 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 70 | 20231212 | 172600 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 71 | 20231212 | 172500 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 72 | 20231212 | 172400 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 73 | 20231212 | 172300 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 74 | 20231212 | 172200 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 75 | 20231212 | 172100 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 76 | 20231212 | 172000 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 77 | 20231212 | 171900 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 78 | 20231212 | 171800 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 79 | 20231212 | 171700 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 80 | 20231212 | 171600 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 81 | 20231212 | 171500 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 82 | 20231212 | 171400 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 83 | 20231212 | 171300 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 84 | 20231212 | 171200 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 85 | 20231212 | 171100 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 86 | 20231212 | 171000 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 87 | 20231212 | 170900 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 88 | 20231212 | 170800 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 89 | 20231212 | 170700 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 90 | 20231212 | 170600 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 91 | 20231212 | 170500 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 92 | 20231212 | 170400 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 8717 |
| 93 | 20231212 | 170300 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 94 | 20231212 | 170200 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 95 | 20231212 | 170100 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 96 | 20231212 | 170000 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 97 | 20231212 | 165900 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 98 | 20231212 | 165800 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 99 | 20231212 | 165700 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 100 | 20231212 | 165600 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 101 | 20231212 | 165500 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 102 | 20231212 | 165400 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 103 | 20231212 | 165300 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 104 | 20231212 | 165200 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 105 | 20231212 | 165100 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 106 | 20231212 | 165000 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 107 | 20231212 | 164900 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 108 | 20231212 | 164800 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 109 | 20231212 | 164700 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 110 | 20231212 | 164600 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 111 | 20231212 | 164500 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 112 | 20231212 | 164400 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 113 | 20231212 | 164300 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 114 | 20231212 | 164200 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 115 | 20231212 | 164100 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 116 | 20231212 | 164000 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 117 | 20231212 | 163900 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 118 | 20231212 | 163800 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 119 | 20231212 | 163700 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 120 | 20231212 | 163600 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 121 | 20231212 | 163500 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 122 | 20231212 | 163400 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 8717 |
| 123 | 20231212 | 163300 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 124 | 20231212 | 163200 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 125 | 20231212 | 163100 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 126 | 20231212 | 163000 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 127 | 20231212 | 162900 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 128 | 20231212 | 162800 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 129 | 20231212 | 162700 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 130 | 20231212 | 162600 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 131 | 20231212 | 162500 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 132 | 20231212 | 162400 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 133 | 20231212 | 162300 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 134 | 20231212 | 162200 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 135 | 20231212 | 162100 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 136 | 20231212 | 162000 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 137 | 20231212 | 161900 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 138 | 20231212 | 161800 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 139 | 20231212 | 161700 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 140 | 20231212 | 161600 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 141 | 20231212 | 161500 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 142 | 20231212 | 161400 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 143 | 20231212 | 161300 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 144 | 20231212 | 161200 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 145 | 20231212 | 161100 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 146 | 20231212 | 161000 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 147 | 20231212 | 160900 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 148 | 20231212 | 160800 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 149 | 20231212 | 160700 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 150 | 20231212 | 160600 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 151 | 20231212 | 160500 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 152 | 20231212 | 160400 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 8717 |
| 153 | 20231212 | 160300 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 154 | 20231212 | 160200 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 155 | 20231212 | 160100 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 156 | 20231212 | 160000 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 157 | 20231212 | 155900 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 158 | 20231212 | 155800 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 159 | 20231212 | 155700 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 160 | 20231212 | 155600 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 161 | 20231212 | 155500 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 162 | 20231212 | 155400 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 163 | 20231212 | 155300 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 164 | 20231212 | 155200 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 165 | 20231212 | 155100 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 166 | 20231212 | 155000 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 167 | 20231212 | 154900 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 168 | 20231212 | 154800 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 169 | 20231212 | 154700 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 170 | 20231212 | 154600 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 171 | 20231212 | 154500 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 172 | 20231212 | 154400 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 173 | 20231212 | 154300 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 174 | 20231212 | 154200 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 175 | 20231212 | 154100 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 176 | 20231212 | 154000 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 177 | 20231212 | 153900 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 178 | 20231212 | 153800 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 179 | 20231212 | 153700 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 180 | 20231212 | 153600 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 181 | 20231212 | 153500 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 182 | 20231212 | 153400 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 8717 |
| 183 | 20231212 | 153300 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 184 | 20231212 | 153200 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 185 | 20231212 | 153100 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 0 |
| 186 | 20231212 | 153000 | 37346861500 | 114400 | 114400 | 114400 | 114400 | 8717 |
| 187 | 20231212 | 152900 | 36349636700 | 114400 | 114400 | 114400 | 114400 | 0 |
| 188 | 20231212 | 152800 | 36349636700 | 114400 | 114400 | 114400 | 114400 | 0 |
| 189 | 20231212 | 152700 | 36349636700 | 114400 | 114400 | 114400 | 114400 | 0 |
| 190 | 20231212 | 152600 | 36349636700 | 114400 | 114400 | 114400 | 114400 | 0 |
| 191 | 20231212 | 152500 | 36349636700 | 114400 | 114400 | 114400 | 114400 | 0 |
| 192 | 20231212 | 152400 | 36349636700 | 114400 | 114400 | 114400 | 114400 | 0 |
| 193 | 20231212 | 152300 | 36349636700 | 114400 | 114400 | 114400 | 114400 | 0 |
| 194 | 20231212 | 152200 | 36349636700 | 114400 | 114400 | 114400 | 114400 | 0 |
| 195 | 20231212 | 152100 | 36349636700 | 114400 | 114400 | 114400 | 114400 | 0 |
| 196 | 20231212 | 152000 | 36349636700 | 114400 | 114400 | 114400 | 114400 | 0 |
| 197 | 20231212 | 151900 | 36349636700 | 114400 | 114200 | 114400 | 114100 | 4087 |
| 198 | 20231212 | 151800 | 35882731400 | 114200 | 114100 | 114200 | 114000 | 1402 |
| 199 | 20231212 | 151700 | 35722720800 | 114100 | 114200 | 114200 | 114100 | 634 |
| 200 | 20231212 | 151600 | 35650343000 | 114200 | 114200 | 114200 | 114100 | 1054 |
| 201 | 20231212 | 151500 | 35529989900 | 114200 | 114200 | 114200 | 114100 | 781 |
| 202 | 20231212 | 151400 | 35440840500 | 114200 | 114100 | 114200 | 114000 | 1857 |
| 203 | 20231212 | 151300 | 35228949300 | 114100 | 114100 | 114100 | 114000 | 260 |
| 204 | 20231212 | 151200 | 35199289900 | 114100 | 113800 | 114200 | 113800 | 3501 |
| 205 | 20231212 | 151100 | 34800197700 | 113800 | 113800 | 113900 | 113800 | 534 |
| 206 | 20231212 | 151000 | 34739403000 | 113800 | 113800 | 113900 | 113800 | 502 |
| 207 | 20231212 | 150900 | 34682254200 | 113800 | 113800 | 113900 | 113800 | 312 |
| 208 | 20231212 | 150800 | 34646734500 | 113900 | 113900 | 113900 | 113800 | 752 |
| 209 | 20231212 | 150700 | 34561135600 | 113800 | 113900 | 114000 | 113800 | 656 |
| 210 | 20231212 | 150600 | 34486422000 | 113900 | 113800 | 113900 | 113800 | 397 |
| 211 | 20231212 | 150500 | 34441227400 | 113900 | 113800 | 113900 | 113800 | 282 |
| 212 | 20231212 | 150400 | 34409116700 | 113800 | 113900 | 113900 | 113800 | 146 |
| 213 | 20231212 | 150300 | 34392488400 | 113800 | 113800 | 113900 | 113700 | 520 |
| 214 | 20231212 | 150200 | 34333308500 | 113800 | 113800 | 113900 | 113700 | 290 |
| 215 | 20231212 | 150100 | 34300306700 | 113800 | 113900 | 113900 | 113700 | 971 |
| 216 | 20231212 | 150000 | 34189798000 | 113800 | 113900 | 113900 | 113800 | 404 |
| 217 | 20231212 | 145900 | 34143804100 | 113900 | 113900 | 113900 | 113800 | 401 |
| 218 | 20231212 | 145800 | 34098152900 | 113800 | 113800 | 113900 | 113800 | 630 |
| 219 | 20231212 | 145700 | 34026440000 | 113800 | 114000 | 114000 | 113800 | 1308 |
| 220 | 20231212 | 145600 | 33877487100 | 114000 | 114100 | 114100 | 114000 | 690 |
| 221 | 20231212 | 145500 | 33798823100 | 114100 | 114000 | 114100 | 114000 | 354 |
| 222 | 20231212 | 145400 | 33758458000 | 114000 | 113900 | 114100 | 113900 | 730 |
| 223 | 20231212 | 145300 | 33675229600 | 113900 | 114100 | 114100 | 113900 | 742 |
| 224 | 20231212 | 145200 | 33590640600 | 114000 | 114100 | 114100 | 114000 | 316 |
| 225 | 20231212 | 145100 | 33554599000 | 114000 | 114000 | 114100 | 114000 | 543 |
| 226 | 20231212 | 145000 | 33492655200 | 114000 | 114100 | 114100 | 114000 | 223 |
| 227 | 20231212 | 144900 | 33467212000 | 114100 | 114100 | 114200 | 114000 | 1593 |
| 228 | 20231212 | 144800 | 33285450400 | 114100 | 114100 | 114100 | 114000 | 241 |
| 229 | 20231212 | 144700 | 33257957700 | 114100 | 114100 | 114100 | 114000 | 184 |
| 230 | 20231212 | 144600 | 33236968000 | 114000 | 114100 | 114100 | 114000 | 912 |
| 231 | 20231212 | 144500 | 33132928400 | 114000 | 114000 | 114100 | 114000 | 472 |
| 232 | 20231212 | 144400 | 33079090700 | 114000 | 114100 | 114100 | 114000 | 439 |
| 233 | 20231212 | 144300 | 33029024400 | 114100 | 114100 | 114100 | 114000 | 694 |
| 234 | 20231212 | 144200 | 32949867000 | 114100 | 114000 | 114100 | 114000 | 457 |
| 235 | 20231212 | 144100 | 32897744900 | 114000 | 114000 | 114100 | 113900 | 826 |
| 236 | 20231212 | 144000 | 32803573100 | 114000 | 114000 | 114000 | 113900 | 166 |
| 237 | 20231212 | 143900 | 32784657600 | 114000 | 113900 | 114000 | 113900 | 909 |
| 238 | 20231212 | 143800 | 32681089600 | 113900 | 114000 | 114100 | 113900 | 647 |
| 239 | 20231212 | 143700 | 32607357300 | 114000 | 114000 | 114100 | 114000 | 867 |
| 240 | 20231212 | 143600 | 32508485300 | 114000 | 114100 | 114100 | 113900 | 1342 |
| 241 | 20231212 | 143500 | 32355485800 | 114100 | 114100 | 114100 | 114000 | 205 |
| 242 | 20231212 | 143400 | 32332095600 | 114100 | 114000 | 114100 | 114000 | 296 |
| 243 | 20231212 | 143300 | 32298332700 | 114100 | 114000 | 114100 | 113900 | 1131 |
| 244 | 20231212 | 143200 | 32169399400 | 114000 | 114000 | 114000 | 113900 | 145 |
| 245 | 20231212 | 143100 | 32152873900 | 113900 | 114000 | 114000 | 113900 | 218 |
| 246 | 20231212 | 143000 | 32128029800 | 114000 | 113900 | 114000 | 113900 | 213 |
| 247 | 20231212 | 142900 | 32103767400 | 113900 | 113900 | 114000 | 113800 | 686 |
| 248 | 20231212 | 142800 | 32025619800 | 113900 | 113900 | 113900 | 113700 | 599 |
| 249 | 20231212 | 142700 | 31957444400 | 113800 | 113900 | 113900 | 113800 | 1027 |
| 250 | 20231212 | 142600 | 31840497700 | 113900 | 114000 | 114000 | 113900 | 227 |
| 251 | 20231212 | 142500 | 31814630100 | 113900 | 113900 | 114000 | 113900 | 277 |
| 252 | 20231212 | 142400 | 31783060300 | 113900 | 113900 | 114000 | 113900 | 425 |
| 253 | 20231212 | 142300 | 31734651700 | 113900 | 114100 | 114100 | 113900 | 1123 |
| 254 | 20231212 | 142200 | 31606628500 | 114100 | 114100 | 114200 | 114000 | 1018 |
| 255 | 20231212 | 142100 | 31490483800 | 114100 | 114200 | 114200 | 114000 | 731 |
| 256 | 20231212 | 142000 | 31407067600 | 114200 | 114000 | 114200 | 114000 | 1097 |
| 257 | 20231212 | 141900 | 31281897600 | 114000 | 114000 | 114100 | 114000 | 221 |
| 258 | 20231212 | 141800 | 31256702300 | 114000 | 114100 | 114100 | 114000 | 354 |
| 259 | 20231212 | 141700 | 31216317800 | 114000 | 113700 | 114000 | 113700 | 2710 |
| 260 | 20231212 | 141600 | 30907590800 | 113700 | 113800 | 113800 | 113700 | 198 |
| 261 | 20231212 | 141500 | 30885075800 | 113800 | 113800 | 113800 | 113700 | 655 |
| 262 | 20231212 | 141400 | 30810575000 | 113700 | 113800 | 113900 | 113700 | 1592 |
| 263 | 20231212 | 141300 | 30629412200 | 113800 | 113800 | 113800 | 113700 | 605 |
| 264 | 20231212 | 141200 | 30560571800 | 113800 | 113900 | 113900 | 113700 | 639 |
| 265 | 20231212 | 141100 | 30487851600 | 113900 | 113700 | 113900 | 113700 | 490 |
| 266 | 20231212 | 141000 | 30432088500 | 113700 | 113700 | 113800 | 113600 | 652 |
| 267 | 20231212 | 140900 | 30357954600 | 113700 | 113800 | 113800 | 113600 | 401 |
| 268 | 20231212 | 140800 | 30312369200 | 113800 | 113700 | 113900 | 113600 | 389 |
| 269 | 20231212 | 140700 | 30268122800 | 113700 | 113900 | 114000 | 113600 | 1151 |
| 270 | 20231212 | 140600 | 30137095100 | 113900 | 113900 | 114000 | 113900 | 747 |
| 271 | 20231212 | 140500 | 30051970100 | 113900 | 113700 | 113900 | 113600 | 1079 |
| 272 | 20231212 | 140400 | 29929159200 | 113700 | 113500 | 113700 | 113500 | 600 |
| 273 | 20231212 | 140300 | 29860989400 | 113500 | 113600 | 113700 | 113500 | 461 |
| 274 | 20231212 | 140200 | 29808617500 | 113600 | 113700 | 113800 | 113600 | 1280 |
| 275 | 20231212 | 140100 | 29663127900 | 113800 | 114000 | 114000 | 113700 | 829 |
| 276 | 20231212 | 140000 | 29568747900 | 114000 | 114100 | 114100 | 113900 | 1733 |
| 277 | 20231212 | 135900 | 29371159100 | 114100 | 114200 | 114200 | 114000 | 661 |
| 278 | 20231212 | 135800 | 29295733200 | 114200 | 114300 | 114400 | 114100 | 2077 |
| 279 | 20231212 | 135700 | 29058424100 | 114200 | 114300 | 114300 | 114200 | 1032 |
| 280 | 20231212 | 135600 | 28940507700 | 114300 | 114200 | 114300 | 114200 | 538 |
| 281 | 20231212 | 135500 | 28879043000 | 114200 | 114300 | 114400 | 114100 | 3208 |
| 282 | 20231212 | 135400 | 28512565100 | 114200 | 114200 | 114300 | 114100 | 1760 |
| 283 | 20231212 | 135300 | 28311469000 | 114200 | 114000 | 114300 | 114000 | 1684 |
| 284 | 20231212 | 135200 | 28119282200 | 114000 | 113900 | 114000 | 113800 | 3376 |
| 285 | 20231212 | 135100 | 27734527000 | 113900 | 113800 | 113900 | 113700 | 1507 |
| 286 | 20231212 | 135000 | 27562905500 | 113800 | 113600 | 113900 | 113600 | 1809 |
| 287 | 20231212 | 134900 | 27357125800 | 113600 | 113700 | 113800 | 113500 | 1733 |
| 288 | 20231212 | 134800 | 27160146600 | 113700 | 113500 | 113700 | 113400 | 745 |
| 289 | 20231212 | 134700 | 27075523000 | 113500 | 113400 | 113500 | 113300 | 1635 |
| 290 | 20231212 | 134600 | 26890033500 | 113400 | 113300 | 113400 | 113300 | 1046 |
| 291 | 20231212 | 134500 | 26771455400 | 113300 | 113200 | 113400 | 113200 | 769 |
| 292 | 20231212 | 134400 | 26684334000 | 113300 | 113200 | 113300 | 113200 | 699 |
| 293 | 20231212 | 134300 | 26605200300 | 113200 | 112900 | 113200 | 112900 | 749 |
| 294 | 20231212 | 134200 | 26520554000 | 112900 | 113100 | 113300 | 112800 | 1181 |
| 295 | 20231212 | 134100 | 26387132800 | 113100 | 113500 | 113600 | 113100 | 2607 |
| 296 | 20231212 | 134000 | 26091385200 | 113500 | 113400 | 113500 | 113400 | 1655 |
| 297 | 20231212 | 133900 | 25903578400 | 113400 | 113000 | 113400 | 113000 | 2996 |
| 298 | 20231212 | 133800 | 25564330400 | 113000 | 113000 | 113100 | 113000 | 1078 |
| 299 | 20231212 | 133700 | 25442491700 | 113000 | 113000 | 113100 | 113000 | 780 |
| 300 | 20231212 | 133600 | 25354325500 | 113100 | 113100 | 113200 | 113000 | 763 |
| 301 | 20231212 | 133500 | 25268033500 | 113100 | 113000 | 113200 | 112900 | 1490 |
| 302 | 20231212 | 133400 | 25099604600 | 113000 | 112800 | 113000 | 112700 | 1661 |
| 303 | 20231212 | 133300 | 24912228200 | 112700 | 112700 | 112800 | 112500 | 758 |
| 304 | 20231212 | 133200 | 24826820500 | 112700 | 112800 | 112800 | 112700 | 379 |
| 305 | 20231212 | 133100 | 24784085000 | 112700 | 112800 | 112900 | 112700 | 798 |
| 306 | 20231212 | 133000 | 24694070500 | 112800 | 112900 | 113000 | 112700 | 2699 |
| 307 | 20231212 | 132900 | 24389381100 | 113000 | 112700 | 113000 | 112700 | 3457 |
| 308 | 20231212 | 132800 | 23999147400 | 112700 | 112500 | 112700 | 112500 | 852 |
| 309 | 20231212 | 132700 | 23903197700 | 112500 | 112600 | 112700 | 112500 | 897 |
| 310 | 20231212 | 132600 | 23802197800 | 112600 | 112200 | 112600 | 112000 | 3509 |
| 311 | 20231212 | 132500 | 23407631700 | 112200 | 112000 | 112200 | 111900 | 1325 |
| 312 | 20231212 | 132400 | 23259116600 | 112000 | 111900 | 112000 | 111800 | 908 |
| 313 | 20231212 | 132300 | 23157464700 | 112000 | 111900 | 112000 | 111800 | 719 |
| 314 | 20231212 | 132200 | 23077024600 | 111900 | 111800 | 111900 | 111700 | 258 |
| 315 | 20231212 | 132100 | 23048180700 | 111800 | 111700 | 111800 | 111700 | 152 |
| 316 | 20231212 | 132000 | 23031194400 | 111800 | 111800 | 111900 | 111700 | 75 |
| 317 | 20231212 | 131900 | 23022811100 | 111800 | 111800 | 111900 | 111700 | 141 |
| 318 | 20231212 | 131800 | 23007050100 | 111800 | 111900 | 111900 | 111800 | 90 |
| 319 | 20231212 | 131700 | 22996985400 | 111900 | 111900 | 111900 | 111800 | 155 |
| 320 | 20231212 | 131600 | 22979648500 | 111900 | 111700 | 111900 | 111600 | 1138 |
| 321 | 20231212 | 131500 | 22852422300 | 111600 | 111700 | 111800 | 111600 | 217 |
| 322 | 20231212 | 131400 | 22828183000 | 111800 | 111700 | 111800 | 111700 | 196 |
| 323 | 20231212 | 131300 | 22806285600 | 111700 | 111700 | 111800 | 111700 | 184 |
| 324 | 20231212 | 131200 | 22785726800 | 111700 | 111800 | 111800 | 111700 | 700 |
| 325 | 20231212 | 131100 | 22707531600 | 111800 | 111800 | 111800 | 111700 | 186 |
| 326 | 20231212 | 131000 | 22686741200 | 111700 | 111700 | 111800 | 111700 | 379 |
| 327 | 20231212 | 130900 | 22644405500 | 111700 | 111700 | 111800 | 111600 | 430 |
| 328 | 20231212 | 130800 | 22596351800 | 111700 | 111700 | 111700 | 111600 | 266 |
| 329 | 20231212 | 130700 | 22566657800 | 111700 | 111700 | 111700 | 111600 | 141 |
| 330 | 20231212 | 130600 | 22550912200 | 111700 | 111700 | 111800 | 111600 | 298 |
| 331 | 20231212 | 130500 | 22517631000 | 111700 | 111700 | 111700 | 111700 | 107 |
| 332 | 20231212 | 130400 | 22505679100 | 111700 | 111700 | 111800 | 111700 | 655 |
| 333 | 20231212 | 130300 | 22432502100 | 111800 | 111900 | 111900 | 111700 | 543 |
| 334 | 20231212 | 130200 | 22371825700 | 111900 | 111800 | 111900 | 111700 | 231 |
| 335 | 20231212 | 130100 | 22345985900 | 111900 | 111800 | 111900 | 111700 | 1205 |
| 336 | 20231212 | 130000 | 22211281500 | 111800 | 111900 | 111900 | 111800 | 76 |
| 337 | 20231212 | 125900 | 22202780800 | 111900 | 111800 | 111900 | 111800 | 183 |
| 338 | 20231212 | 125800 | 22182320600 | 111900 | 112000 | 112000 | 111800 | 305 |
| 339 | 20231212 | 125700 | 22148201500 | 112000 | 111900 | 112000 | 111800 | 575 |
| 340 | 20231212 | 125600 | 22083815600 | 111900 | 112000 | 112000 | 111800 | 376 |
| 341 | 20231212 | 125500 | 22041728400 | 112000 | 112000 | 112100 | 111900 | 608 |
| 342 | 20231212 | 125400 | 21973632400 | 112000 | 112000 | 112000 | 111900 | 442 |
| 343 | 20231212 | 125300 | 21924165500 | 112000 | 111800 | 112000 | 111800 | 194 |
| 344 | 20231212 | 125200 | 21902453400 | 111900 | 112000 | 112000 | 111800 | 635 |
| 345 | 20231212 | 125100 | 21831395100 | 112000 | 112000 | 112100 | 112000 | 339 |
| 346 | 20231212 | 125000 | 21793427000 | 112000 | 112100 | 112100 | 112000 | 149 |
| 347 | 20231212 | 124900 | 21776731100 | 112000 | 112000 | 112100 | 112000 | 473 |
| 348 | 20231212 | 124800 | 21723731500 | 112000 | 111900 | 112000 | 111900 | 356 |
| 349 | 20231212 | 124700 | 21683864300 | 112000 | 112000 | 112100 | 111900 | 505 |
| 350 | 20231212 | 124600 | 21627314700 | 112000 | 112100 | 112100 | 112000 | 108 |
| 351 | 20231212 | 124500 | 21615209800 | 112000 | 112100 | 112100 | 112000 | 247 |
| 352 | 20231212 | 124400 | 21587535900 | 112100 | 111900 | 112100 | 111900 | 668 |
| 353 | 20231212 | 124300 | 21512731700 | 112000 | 112000 | 112000 | 111900 | 944 |
| 354 | 20231212 | 124200 | 21407019400 | 112000 | 112000 | 112000 | 111900 | 397 |
| 355 | 20231212 | 124100 | 21362563300 | 112000 | 111900 | 112000 | 111900 | 138 |
| 356 | 20231212 | 124000 | 21347119700 | 111900 | 111900 | 112000 | 111900 | 33 |
| 357 | 20231212 | 123900 | 21343426900 | 111900 | 111900 | 112000 | 111900 | 131 |
| 358 | 20231212 | 123800 | 21328766800 | 111900 | 111900 | 112000 | 111900 | 222 |
| 359 | 20231212 | 123700 | 21303922200 | 111900 | 111900 | 111900 | 111800 | 656 |
| 360 | 20231212 | 123600 | 21230523600 | 111900 | 111800 | 111900 | 111800 | 83 |
| 361 | 20231212 | 123500 | 21221241000 | 111900 | 111800 | 111900 | 111700 | 689 |
| 362 | 20231212 | 123400 | 21144237200 | 111800 | 111800 | 111900 | 111800 | 456 |
| 363 | 20231212 | 123300 | 21093227900 | 111700 | 111700 | 111900 | 111700 | 639 |
| 364 | 20231212 | 123200 | 21021809300 | 111700 | 111600 | 111700 | 111600 | 465 |
| 365 | 20231212 | 123100 | 20969883200 | 111700 | 111600 | 111700 | 111600 | 314 |
| 366 | 20231212 | 123000 | 20934822700 | 111600 | 111600 | 111700 | 111600 | 165 |
| 367 | 20231212 | 122900 | 20916407500 | 111700 | 111700 | 111700 | 111600 | 117 |
| 368 | 20231212 | 122800 | 20903344600 | 111700 | 111600 | 111700 | 111600 | 201 |
| 369 | 20231212 | 122700 | 20880897100 | 111600 | 111600 | 111700 | 111600 | 266 |
| 370 | 20231212 | 122600 | 20851211200 | 111600 | 111600 | 111700 | 111600 | 142 |
| 371 | 20231212 | 122500 | 20835356600 | 111600 | 111600 | 111700 | 111600 | 555 |
| 372 | 20231212 | 122400 | 20773409000 | 111700 | 111700 | 111800 | 111600 | 394 |
| 373 | 20231212 | 122300 | 20729402500 | 111700 | 111700 | 111700 | 111600 | 134 |
| 374 | 20231212 | 122200 | 20714441400 | 111700 | 111600 | 111800 | 111500 | 131 |
| 375 | 20231212 | 122100 | 20699810300 | 111500 | 111700 | 111800 | 111400 | 9360 |
| 376 | 20231212 | 122000 | 19655811400 | 111800 | 111700 | 111800 | 111700 | 288 |
| 377 | 20231212 | 121900 | 19623634200 | 111800 | 111800 | 111800 | 111700 | 229 |
| 378 | 20231212 | 121800 | 19598032600 | 111800 | 111800 | 111900 | 111800 | 246 |
| 379 | 20231212 | 121700 | 19570525600 | 111900 | 111800 | 111900 | 111700 | 2255 |
| 380 | 20231212 | 121600 | 19318402900 | 111700 | 111700 | 111800 | 111700 | 55 |
| 381 | 20231212 | 121500 | 19312259000 | 111800 | 111600 | 111800 | 111600 | 1325 |
| 382 | 20231212 | 121400 | 19164303500 | 111600 | 111700 | 111700 | 111600 | 271 |
| 383 | 20231212 | 121300 | 19134043900 | 111600 | 111600 | 111700 | 111600 | 313 |
| 384 | 20231212 | 121200 | 19099102500 | 111600 | 111700 | 111700 | 111600 | 127 |
| 385 | 20231212 | 121100 | 19084925900 | 111700 | 111700 | 111700 | 111600 | 350 |
| 386 | 20231212 | 121000 | 19045835300 | 111700 | 111700 | 111700 | 111600 | 1507 |
| 387 | 20231212 | 120900 | 18877628100 | 111700 | 111600 | 111700 | 111600 | 323 |
| 388 | 20231212 | 120800 | 18841576800 | 111600 | 111700 | 111700 | 111600 | 304 |
| 389 | 20231212 | 120700 | 18807648000 | 111700 | 111700 | 111700 | 111600 | 1196 |
| 390 | 20231212 | 120600 | 18674065400 | 111700 | 111800 | 111800 | 111700 | 583 |
| 391 | 20231212 | 120500 | 18608919400 | 111700 | 111700 | 111800 | 111700 | 480 |
| 392 | 20231212 | 120400 | 18555281100 | 111700 | 111700 | 111800 | 111700 | 199 |
| 393 | 20231212 | 120300 | 18533039300 | 111800 | 111800 | 111800 | 111700 | 426 |
| 394 | 20231212 | 120200 | 18485451100 | 111800 | 111800 | 111800 | 111700 | 275 |
| 395 | 20231212 | 120100 | 18454732700 | 111800 | 111700 | 111800 | 111700 | 126 |
| 396 | 20231212 | 120000 | 18440652600 | 111700 | 111800 | 111800 | 111700 | 186 |
| 397 | 20231212 | 115900 | 18419875000 | 111800 | 111800 | 111900 | 111700 | 168 |
| 398 | 20231212 | 115800 | 18401090600 | 111800 | 111900 | 111900 | 111800 | 246 |
| 399 | 20231212 | 115700 | 18373586900 | 111900 | 111800 | 111900 | 111800 | 419 |
| 400 | 20231212 | 115600 | 18326738800 | 111800 | 111900 | 111900 | 111800 | 146 |
| 401 | 20231212 | 115500 | 18310413800 | 111900 | 111800 | 111900 | 111800 | 216 |
| 402 | 20231212 | 115400 | 18286261800 | 111800 | 111800 | 111900 | 111800 | 201 |
| 403 | 20231212 | 115300 | 18263786200 | 111800 | 111800 | 111900 | 111800 | 68 |
| 404 | 20231212 | 115200 | 18256183700 | 111800 | 111800 | 111900 | 111800 | 311 |
| 405 | 20231212 | 115100 | 18221411800 | 111800 | 111700 | 111900 | 111700 | 313 |
| 406 | 20231212 | 115000 | 18186427500 | 111900 | 111900 | 111900 | 111700 | 287 |
| 407 | 20231212 | 114900 | 18154328900 | 111900 | 111800 | 111900 | 111800 | 257 |
| 408 | 20231212 | 114800 | 18125592700 | 111800 | 111800 | 111900 | 111800 | 500 |
| 409 | 20231212 | 114700 | 18069687900 | 111800 | 111800 | 111900 | 111800 | 283 |
| 410 | 20231212 | 114600 | 18038048100 | 111900 | 111900 | 112000 | 111800 | 352 |
| 411 | 20231212 | 114500 | 17998661500 | 111900 | 111800 | 112000 | 111800 | 174 |
| 412 | 20231212 | 114400 | 17979195500 | 111800 | 111900 | 112000 | 111800 | 346 |
| 413 | 20231212 | 114300 | 17940490900 | 111800 | 111700 | 111900 | 111700 | 1166 |
| 414 | 20231212 | 114200 | 17810147300 | 111700 | 111700 | 111800 | 111600 | 342 |
| 415 | 20231212 | 114100 | 17771957700 | 111600 | 111600 | 111700 | 111600 | 219 |
| 416 | 20231212 | 114000 | 17747510800 | 111600 | 111600 | 111600 | 111500 | 299 |
| 417 | 20231212 | 113900 | 17714142900 | 111600 | 111600 | 111600 | 111500 | 398 |
| 418 | 20231212 | 113800 | 17669735700 | 111600 | 111700 | 111700 | 111500 | 221 |
| 419 | 20231212 | 113700 | 17645076400 | 111700 | 111700 | 111700 | 111600 | 1690 |
| 420 | 20231212 | 113600 | 17456466000 | 111700 | 111700 | 111700 | 111600 | 261 |
| 421 | 20231212 | 113500 | 17427326600 | 111700 | 111600 | 111700 | 111600 | 116 |
| 422 | 20231212 | 113400 | 17414379700 | 111700 | 111700 | 111800 | 111700 | 192 |
| 423 | 20231212 | 113300 | 17392932700 | 111700 | 111700 | 111800 | 111700 | 2580 |
| 424 | 20231212 | 113200 | 17104744400 | 111800 | 111700 | 111800 | 111700 | 107 |
| 425 | 20231212 | 113100 | 17092787400 | 111800 | 111700 | 111800 | 111700 | 429 |
| 426 | 20231212 | 113000 | 17044864000 | 111800 | 111800 | 111800 | 111700 | 538 |
| 427 | 20231212 | 112900 | 16984756000 | 111700 | 111700 | 111800 | 111700 | 227 |
| 428 | 20231212 | 112800 | 16959391100 | 111800 | 111800 | 111800 | 111800 | 180 |
| 429 | 20231212 | 112700 | 16939267100 | 111800 | 111800 | 111900 | 111700 | 225 |
| 430 | 20231212 | 112600 | 16914115700 | 111700 | 111800 | 111800 | 111700 | 1098 |
| 431 | 20231212 | 112500 | 16791441900 | 111800 | 111900 | 111900 | 111800 | 968 |
| 432 | 20231212 | 112400 | 16683216800 | 111800 | 111900 | 111900 | 111800 | 664 |
| 433 | 20231212 | 112300 | 16608945000 | 111900 | 111900 | 111900 | 111800 | 238 |
| 434 | 20231212 | 112200 | 16582330900 | 111900 | 111900 | 111900 | 111800 | 480 |
| 435 | 20231212 | 112100 | 16528641200 | 111800 | 111800 | 111900 | 111800 | 660 |
| 436 | 20231212 | 112000 | 16454852700 | 111800 | 111900 | 111900 | 111800 | 108 |
| 437 | 20231212 | 111900 | 16442775100 | 111900 | 111900 | 111900 | 111800 | 75 |
| 438 | 20231212 | 111800 | 16434383000 | 111900 | 111900 | 111900 | 111800 | 181 |
| 439 | 20231212 | 111700 | 16414136100 | 111900 | 111900 | 112000 | 111800 | 918 |
| 440 | 20231212 | 111600 | 16311438600 | 112000 | 112000 | 112000 | 111900 | 612 |
| 441 | 20231212 | 111500 | 16242909800 | 112000 | 111900 | 112000 | 111900 | 134 |
| 442 | 20231212 | 111400 | 16227909000 | 111900 | 112000 | 112000 | 111900 | 142 |
| 443 | 20231212 | 111300 | 16212017700 | 111900 | 112000 | 112000 | 111900 | 258 |
| 444 | 20231212 | 111200 | 16183128600 | 111900 | 112000 | 112000 | 111900 | 194 |
| 445 | 20231212 | 111100 | 16161410200 | 111900 | 112000 | 112000 | 111900 | 301 |
| 446 | 20231212 | 111000 | 16127715000 | 112000 | 111900 | 112000 | 111900 | 588 |
| 447 | 20231212 | 110900 | 16061876900 | 111900 | 111900 | 111900 | 111900 | 246 |
| 448 | 20231212 | 110800 | 16034349500 | 111900 | 111800 | 112000 | 111800 | 266 |
| 449 | 20231212 | 110700 | 16004583700 | 111800 | 111900 | 111900 | 111800 | 140 |
| 450 | 20231212 | 110600 | 15988921500 | 111900 | 111900 | 111900 | 111800 | 107 |
| 451 | 20231212 | 110500 | 15976953000 | 111800 | 111800 | 111900 | 111800 | 446 |
| 452 | 20231212 | 110400 | 15927080500 | 111900 | 111800 | 111900 | 111700 | 355 |
| 453 | 20231212 | 110300 | 15887393500 | 111800 | 111800 | 111900 | 111700 | 302 |
| 454 | 20231212 | 110200 | 15853649000 | 111700 | 111800 | 111800 | 111700 | 557 |
| 455 | 20231212 | 110100 | 15791412700 | 111800 | 111900 | 111900 | 111800 | 411 |
| 456 | 20231212 | 110000 | 15745458900 | 111800 | 111800 | 112000 | 111800 | 744 |
| 457 | 20231212 | 105900 | 15662270700 | 111800 | 111900 | 111900 | 111800 | 255 |
| 458 | 20231212 | 105800 | 15633736400 | 111900 | 112000 | 112100 | 111900 | 153 |
| 459 | 20231212 | 105700 | 15616605200 | 112000 | 112000 | 112100 | 111800 | 2379 |
| 460 | 20231212 | 105600 | 15350384600 | 112000 | 112300 | 112400 | 112000 | 1143 |
| 461 | 20231212 | 105500 | 15222114800 | 112300 | 112400 | 112400 | 112300 | 91 |
| 462 | 20231212 | 105400 | 15211887900 | 112300 | 112300 | 112400 | 112300 | 200 |
| 463 | 20231212 | 105300 | 15189425000 | 112300 | 112300 | 112400 | 112300 | 420 |
| 464 | 20231212 | 105200 | 15142256800 | 112300 | 112300 | 112300 | 112200 | 452 |
| 465 | 20231212 | 105100 | 15091502000 | 112300 | 112200 | 112300 | 112100 | 115 |
| 466 | 20231212 | 105000 | 15078603000 | 112200 | 112100 | 112200 | 112100 | 366 |
| 467 | 20231212 | 104900 | 15037555900 | 112000 | 111900 | 112200 | 111900 | 2656 |
| 468 | 20231212 | 104800 | 14740152800 | 111900 | 111800 | 111900 | 111800 | 210 |
| 469 | 20231212 | 104700 | 14716670900 | 111800 | 111900 | 111900 | 111800 | 371 |
| 470 | 20231212 | 104600 | 14675189700 | 111900 | 111800 | 111900 | 111800 | 394 |
| 471 | 20231212 | 104500 | 14631136800 | 111800 | 111800 | 111900 | 111700 | 1561 |
| 472 | 20231212 | 104400 | 14456729200 | 111800 | 111800 | 111900 | 111700 | 1080 |
| 473 | 20231212 | 104300 | 14335991500 | 111800 | 111700 | 111800 | 111700 | 316 |
| 474 | 20231212 | 104200 | 14300689700 | 111800 | 111900 | 111900 | 111700 | 666 |
| 475 | 20231212 | 104100 | 14226270500 | 111900 | 111800 | 111900 | 111800 | 399 |
| 476 | 20231212 | 104000 | 14181658000 | 111800 | 111800 | 111900 | 111800 | 439 |
| 477 | 20231212 | 103900 | 14132569000 | 111800 | 111900 | 111900 | 111800 | 317 |
| 478 | 20231212 | 103800 | 14097124700 | 111800 | 111900 | 111900 | 111800 | 423 |
| 479 | 20231212 | 103700 | 14049831200 | 111800 | 111800 | 111900 | 111800 | 1976 |
| 480 | 20231212 | 103600 | 13828902900 | 111800 | 111800 | 111900 | 111800 | 493 |
| 481 | 20231212 | 103500 | 13773782900 | 111800 | 111800 | 111900 | 111800 | 526 |
| 482 | 20231212 | 103400 | 13714970000 | 111900 | 111900 | 111900 | 111800 | 245 |
| 483 | 20231212 | 103300 | 13687574400 | 111900 | 111900 | 111900 | 111800 | 451 |
| 484 | 20231212 | 103200 | 13637119100 | 111900 | 111800 | 111900 | 111800 | 755 |
| 485 | 20231212 | 103100 | 13552705100 | 111800 | 111800 | 111900 | 111800 | 164 |
| 486 | 20231212 | 103000 | 13534368800 | 111800 | 111900 | 111900 | 111800 | 438 |
| 487 | 20231212 | 102900 | 13485393200 | 111900 | 111800 | 111900 | 111800 | 528 |
| 488 | 20231212 | 102800 | 13426360900 | 111900 | 111900 | 112000 | 111900 | 552 |
| 489 | 20231212 | 102700 | 13364591600 | 112000 | 111800 | 112000 | 111800 | 269 |
| 490 | 20231212 | 102600 | 13334495700 | 111900 | 111900 | 111900 | 111800 | 652 |
| 491 | 20231212 | 102500 | 13261556600 | 111900 | 111800 | 111900 | 111800 | 1050 |
| 492 | 20231212 | 102400 | 13144095600 | 111800 | 111800 | 111900 | 111800 | 639 |
| 493 | 20231212 | 102300 | 13072629700 | 111900 | 111900 | 111900 | 111800 | 293 |
| 494 | 20231212 | 102200 | 13039866100 | 111800 | 111900 | 112000 | 111800 | 548 |
| 495 | 20231212 | 102100 | 12978553300 | 112000 | 112000 | 112000 | 111900 | 558 |
| 496 | 20231212 | 102000 | 12916102300 | 111900 | 112000 | 112000 | 111900 | 549 |
| 497 | 20231212 | 101900 | 12854667300 | 111900 | 112000 | 112000 | 111900 | 633 |
| 498 | 20231212 | 101800 | 12783826100 | 112000 | 111900 | 112000 | 111900 | 327 |
| 499 | 20231212 | 101700 | 12747215300 | 111900 | 112000 | 112000 | 111900 | 384 |
| 500 | 20231212 | 101600 | 12704237500 | 112000 | 111900 | 112000 | 111900 | 395 |
| 501 | 20231212 | 101500 | 12660013700 | 112000 | 112100 | 112100 | 111900 | 212 |
| 502 | 20231212 | 101400 | 12636266300 | 112100 | 112100 | 112200 | 112000 | 1832 |
| 503 | 20231212 | 101300 | 12431064200 | 112000 | 112000 | 112100 | 112000 | 340 |
| 504 | 20231212 | 101200 | 12392957600 | 112000 | 112100 | 112100 | 112000 | 380 |
| 505 | 20231212 | 101100 | 12350374500 | 112200 | 112100 | 112200 | 112000 | 699 |
| 506 | 20231212 | 101000 | 12272018500 | 112100 | 112200 | 112200 | 112100 | 157 |
| 507 | 20231212 | 100900 | 12254411900 | 112100 | 112200 | 112200 | 112100 | 348 |
| 508 | 20231212 | 100800 | 12215392600 | 112200 | 112100 | 112200 | 112000 | 419 |
| 509 | 20231212 | 100700 | 12168425000 | 112100 | 112400 | 112400 | 112100 | 901 |
| 510 | 20231212 | 100600 | 12067320200 | 112400 | 112400 | 112500 | 112400 | 494 |
| 511 | 20231212 | 100500 | 12011791400 | 112400 | 112500 | 112500 | 112400 | 176 |
| 512 | 20231212 | 100400 | 11992002300 | 112500 | 112500 | 112500 | 112400 | 126 |
| 513 | 20231212 | 100300 | 11977836700 | 112500 | 112400 | 112500 | 112300 | 460 |
| 514 | 20231212 | 100200 | 11926122300 | 112300 | 112400 | 112400 | 112200 | 780 |
| 515 | 20231212 | 100100 | 11838518100 | 112200 | 112100 | 112300 | 112100 | 1050 |
| 516 | 20231212 | 100000 | 11720686800 | 112100 | 112200 | 112300 | 112100 | 822 |
| 517 | 20231212 | 095900 | 11628483500 | 112200 | 112200 | 112300 | 112100 | 1081 |
| 518 | 20231212 | 095800 | 11507249600 | 112200 | 112300 | 112300 | 112200 | 771 |
| 519 | 20231212 | 095700 | 11420736100 | 112300 | 112200 | 112400 | 112200 | 417 |
| 520 | 20231212 | 095600 | 11373924600 | 112300 | 112500 | 112500 | 112300 | 111 |
| 521 | 20231212 | 095500 | 11361451800 | 112500 | 112500 | 112500 | 112300 | 122 |
| 522 | 20231212 | 095400 | 11347742300 | 112700 | 112300 | 112700 | 111800 | 3013 |
| 523 | 20231212 | 095300 | 11010245900 | 112400 | 112400 | 112500 | 111900 | 1003 |
| 524 | 20231212 | 095200 | 10897736600 | 112400 | 112200 | 112400 | 111900 | 3520 |
| 525 | 20231212 | 095100 | 10503203100 | 112200 | 112500 | 112500 | 112200 | 410 |
| 526 | 20231212 | 095000 | 10457148900 | 112500 | 112600 | 112700 | 112300 | 388 |
| 527 | 20231212 | 094900 | 10413529500 | 112600 | 112800 | 112800 | 112400 | 677 |
| 528 | 20231212 | 094800 | 10337284700 | 112700 | 112700 | 112800 | 112600 | 407 |
| 529 | 20231212 | 094700 | 10291405500 | 112700 | 112900 | 112900 | 112700 | 735 |
| 530 | 20231212 | 094600 | 10208501200 | 112900 | 112300 | 112900 | 112300 | 3257 |
| 531 | 20231212 | 094500 | 9841614200 | 112300 | 112100 | 112300 | 112000 | 1950 |
| 532 | 20231212 | 094400 | 9622863100 | 112100 | 112200 | 112200 | 112100 | 679 |
| 533 | 20231212 | 094300 | 9546739200 | 112200 | 112200 | 112200 | 112100 | 248 |
| 534 | 20231212 | 094200 | 9518924000 | 112200 | 112300 | 112300 | 112100 | 991 |
| 535 | 20231212 | 094100 | 9407806700 | 112300 | 112200 | 112400 | 112100 | 736 |
| 536 | 20231212 | 094000 | 9325246100 | 112300 | 112300 | 112500 | 112200 | 720 |
| 537 | 20231212 | 093900 | 9244415500 | 112200 | 112100 | 112300 | 112000 | 2560 |
| 538 | 20231212 | 093800 | 8957320600 | 112100 | 112200 | 112200 | 112100 | 415 |
| 539 | 20231212 | 093700 | 8910794900 | 112100 | 112100 | 112200 | 112100 | 598 |
| 540 | 20231212 | 093600 | 8843744800 | 112200 | 112200 | 112400 | 112100 | 380 |
| 541 | 20231212 | 093500 | 8801108500 | 112200 | 112700 | 112700 | 112100 | 630 |
| 542 | 20231212 | 093400 | 8730406700 | 112700 | 112800 | 112800 | 112600 | 400 |
| 543 | 20231212 | 093300 | 8685312200 | 112800 | 112500 | 112900 | 112000 | 1285 |
| 544 | 20231212 | 093200 | 8540748700 | 112600 | 112000 | 112600 | 111800 | 1132 |
| 545 | 20231212 | 093100 | 8413704400 | 111700 | 111800 | 112200 | 111700 | 4581 |
| 546 | 20231212 | 093000 | 7901480700 | 111800 | 112000 | 112000 | 111700 | 2554 |
| 547 | 20231212 | 092900 | 7615816200 | 112000 | 112100 | 112100 | 111900 | 4641 |
| 548 | 20231212 | 092800 | 7095966800 | 112100 | 112200 | 112200 | 112100 | 1411 |
| 549 | 20231212 | 092700 | 6937711800 | 112200 | 112400 | 112400 | 112100 | 5403 |
| 550 | 20231212 | 092600 | 6331305300 | 112400 | 112400 | 112400 | 112200 | 2233 |
| 551 | 20231212 | 092500 | 6080516600 | 112300 | 112800 | 112800 | 112300 | 2403 |
| 552 | 20231212 | 092400 | 5810366600 | 112600 | 112800 | 113000 | 112600 | 471 |
| 553 | 20231212 | 092300 | 5757270300 | 113000 | 112800 | 113100 | 112800 | 523 |
| 554 | 20231212 | 092200 | 5698179600 | 112800 | 112400 | 113000 | 112400 | 5486 |
| 555 | 20231212 | 092100 | 5080144200 | 112400 | 112500 | 112500 | 112400 | 1512 |
| 556 | 20231212 | 092000 | 4910169600 | 112400 | 112500 | 112600 | 112400 | 2416 |
| 557 | 20231212 | 091900 | 4638365400 | 112500 | 112700 | 112800 | 112500 | 1802 |
| 558 | 20231212 | 091800 | 4435445100 | 112700 | 112700 | 112800 | 112700 | 1135 |
| 559 | 20231212 | 091700 | 4307525400 | 112800 | 112900 | 112900 | 112600 | 3638 |
| 560 | 20231212 | 091600 | 3897296700 | 112900 | 112900 | 113000 | 112800 | 922 |
| 561 | 20231212 | 091500 | 3793223200 | 112900 | 113000 | 113000 | 112900 | 1562 |
| 562 | 20231212 | 091400 | 3616867700 | 113000 | 113100 | 113100 | 112900 | 2392 |
| 563 | 20231212 | 091300 | 3346609500 | 113100 | 113300 | 113400 | 113100 | 748 |
| 564 | 20231212 | 091200 | 3261900800 | 113400 | 113400 | 113400 | 113300 | 694 |
| 565 | 20231212 | 091100 | 3183253400 | 113000 | 113300 | 113400 | 113000 | 1466 |
| 566 | 20231212 | 091000 | 3017277100 | 113300 | 112800 | 113400 | 112800 | 1804 |
| 567 | 20231212 | 090900 | 2813332000 | 112700 | 112800 | 112900 | 112700 | 1759 |
| 568 | 20231212 | 090800 | 2614945000 | 112800 | 113000 | 113000 | 112800 | 1398 |
| 569 | 20231212 | 090700 | 2457128600 | 113000 | 113300 | 113300 | 112800 | 1492 |
| 570 | 20231212 | 090600 | 2288628300 | 113300 | 113500 | 113500 | 113100 | 1121 |
| 571 | 20231212 | 090500 | 2161597800 | 113300 | 112900 | 113500 | 112800 | 3797 |
| 572 | 20231212 | 090400 | 1732398800 | 112800 | 113000 | 113000 | 112800 | 1959 |
| 573 | 20231212 | 090300 | 1511279500 | 113000 | 112900 | 113300 | 112900 | 2538 |
| 574 | 20231212 | 090200 | 1224501100 | 113100 | 113300 | 113300 | 112800 | 1436 |
| 575 | 20231212 | 090100 | 1062365400 | 113300 | 113000 | 113600 | 112800 | 4690 |
| 576 | 20231212 | 090000 | 531600000 | 113300 | 112900 | 113500 | 112900 | 4555 |