35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 184400 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 198453 |
| 3 | 20231215 | 184300 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 4 | 20231215 | 184200 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 5 | 20231215 | 184100 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 6 | 20231215 | 184000 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 7 | 20231215 | 183900 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 8 | 20231215 | 183800 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 9 | 20231215 | 183700 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 10 | 20231215 | 183600 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 11 | 20231215 | 183500 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 12 | 20231215 | 183400 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 13 | 20231215 | 183300 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 14 | 20231215 | 183200 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 15 | 20231215 | 183100 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 16 | 20231215 | 183000 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 17 | 20231215 | 182900 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 18 | 20231215 | 182800 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 19 | 20231215 | 182700 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 20 | 20231215 | 182600 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 21 | 20231215 | 182500 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 22 | 20231215 | 182400 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 23 | 20231215 | 182300 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 24 | 20231215 | 182200 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 25 | 20231215 | 182100 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 26 | 20231215 | 182000 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 27 | 20231215 | 181900 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 28 | 20231215 | 181800 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 29 | 20231215 | 181700 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 30 | 20231215 | 181600 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 31 | 20231215 | 181500 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 32 | 20231215 | 181400 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 198453 |
| 33 | 20231215 | 181300 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 34 | 20231215 | 181200 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 35 | 20231215 | 181100 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 36 | 20231215 | 181000 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 37 | 20231215 | 180900 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 38 | 20231215 | 180800 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 39 | 20231215 | 180700 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 40 | 20231215 | 180600 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 41 | 20231215 | 180500 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 42 | 20231215 | 180400 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 43 | 20231215 | 180300 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 44 | 20231215 | 180200 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 45 | 20231215 | 180100 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 46 | 20231215 | 180000 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 47 | 20231215 | 175900 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 48 | 20231215 | 175800 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 49 | 20231215 | 175700 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 50 | 20231215 | 175600 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 51 | 20231215 | 175500 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 52 | 20231215 | 175400 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 53 | 20231215 | 175300 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 54 | 20231215 | 175200 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 55 | 20231215 | 175100 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 56 | 20231215 | 175000 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 57 | 20231215 | 174900 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 58 | 20231215 | 174800 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 59 | 20231215 | 174700 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 60 | 20231215 | 174600 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 61 | 20231215 | 174500 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 62 | 20231215 | 174400 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 198453 |
| 63 | 20231215 | 174300 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 64 | 20231215 | 174200 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 65 | 20231215 | 174100 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 66 | 20231215 | 174000 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 67 | 20231215 | 173900 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 68 | 20231215 | 173800 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 69 | 20231215 | 173700 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 70 | 20231215 | 173600 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 71 | 20231215 | 173500 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 72 | 20231215 | 173400 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 73 | 20231215 | 173300 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 74 | 20231215 | 173200 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 75 | 20231215 | 173100 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 76 | 20231215 | 173000 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 77 | 20231215 | 172900 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 78 | 20231215 | 172800 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 79 | 20231215 | 172700 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 80 | 20231215 | 172600 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 81 | 20231215 | 172500 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 82 | 20231215 | 172400 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 83 | 20231215 | 172300 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 84 | 20231215 | 172200 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 85 | 20231215 | 172100 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 86 | 20231215 | 172000 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 87 | 20231215 | 171900 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 88 | 20231215 | 171800 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 89 | 20231215 | 171700 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 90 | 20231215 | 171600 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 91 | 20231215 | 171500 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 92 | 20231215 | 171400 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 198453 |
| 93 | 20231215 | 171300 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 94 | 20231215 | 171200 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 95 | 20231215 | 171100 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 96 | 20231215 | 171000 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 97 | 20231215 | 170900 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 98 | 20231215 | 170800 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 99 | 20231215 | 170700 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 100 | 20231215 | 170600 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 101 | 20231215 | 170500 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 102 | 20231215 | 170400 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 103 | 20231215 | 170300 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 104 | 20231215 | 170200 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 105 | 20231215 | 170100 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 106 | 20231215 | 170000 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 107 | 20231215 | 165900 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 108 | 20231215 | 165800 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 109 | 20231215 | 165700 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 110 | 20231215 | 165600 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 111 | 20231215 | 165500 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 112 | 20231215 | 165400 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 113 | 20231215 | 165300 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 114 | 20231215 | 165200 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 115 | 20231215 | 165100 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 116 | 20231215 | 165000 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 117 | 20231215 | 164900 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 118 | 20231215 | 164800 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 119 | 20231215 | 164700 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 120 | 20231215 | 164600 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 121 | 20231215 | 164500 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 122 | 20231215 | 164400 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 198453 |
| 123 | 20231215 | 164300 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 124 | 20231215 | 164200 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 125 | 20231215 | 164100 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 126 | 20231215 | 164000 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 127 | 20231215 | 163900 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 128 | 20231215 | 163800 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 129 | 20231215 | 163700 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 130 | 20231215 | 163600 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 131 | 20231215 | 163500 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 132 | 20231215 | 163400 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 133 | 20231215 | 163300 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 134 | 20231215 | 163200 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 135 | 20231215 | 163100 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 136 | 20231215 | 163000 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 137 | 20231215 | 162900 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 138 | 20231215 | 162800 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 139 | 20231215 | 162700 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 140 | 20231215 | 162600 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 141 | 20231215 | 162500 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 142 | 20231215 | 162400 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 143 | 20231215 | 162300 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 144 | 20231215 | 162200 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 145 | 20231215 | 162100 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 146 | 20231215 | 162000 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 147 | 20231215 | 161900 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 148 | 20231215 | 161800 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 149 | 20231215 | 161700 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 150 | 20231215 | 161600 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 151 | 20231215 | 161500 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 152 | 20231215 | 161400 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 198453 |
| 153 | 20231215 | 161300 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 154 | 20231215 | 161200 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 155 | 20231215 | 161100 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 156 | 20231215 | 161000 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 157 | 20231215 | 160900 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 158 | 20231215 | 160800 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 159 | 20231215 | 160700 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 160 | 20231215 | 160600 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 161 | 20231215 | 160500 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 162 | 20231215 | 160400 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 163 | 20231215 | 160300 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 164 | 20231215 | 160200 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 165 | 20231215 | 160100 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 166 | 20231215 | 160000 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 167 | 20231215 | 155900 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 168 | 20231215 | 155800 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 169 | 20231215 | 155700 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 170 | 20231215 | 155600 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 171 | 20231215 | 155500 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 172 | 20231215 | 155400 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 173 | 20231215 | 155300 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 174 | 20231215 | 155200 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 175 | 20231215 | 155100 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 176 | 20231215 | 155000 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 177 | 20231215 | 154900 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 178 | 20231215 | 154800 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 179 | 20231215 | 154700 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 180 | 20231215 | 154600 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 181 | 20231215 | 154500 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 182 | 20231215 | 154400 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 198453 |
| 183 | 20231215 | 154300 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 184 | 20231215 | 154200 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 185 | 20231215 | 154100 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 186 | 20231215 | 154000 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 187 | 20231215 | 153900 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 188 | 20231215 | 153800 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 189 | 20231215 | 153700 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 190 | 20231215 | 153600 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 191 | 20231215 | 153500 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 192 | 20231215 | 153400 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 193 | 20231215 | 153300 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 194 | 20231215 | 153200 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 195 | 20231215 | 153100 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 0 |
| 196 | 20231215 | 153000 | 229329610700 | 192800 | 192800 | 192800 | 192800 | 198453 |
| 197 | 20231215 | 152900 | 191067872300 | 191100 | 191100 | 191100 | 191100 | 0 |
| 198 | 20231215 | 152800 | 191067872300 | 191100 | 191100 | 191100 | 191100 | 0 |
| 199 | 20231215 | 152700 | 191067872300 | 191100 | 191100 | 191100 | 191100 | 0 |
| 200 | 20231215 | 152600 | 191067872300 | 191100 | 191100 | 191100 | 191100 | 0 |
| 201 | 20231215 | 152500 | 191067872300 | 191100 | 191100 | 191100 | 191100 | 0 |
| 202 | 20231215 | 152400 | 191067872300 | 191100 | 191100 | 191100 | 191100 | 0 |
| 203 | 20231215 | 152300 | 191067872300 | 191100 | 191100 | 191100 | 191100 | 0 |
| 204 | 20231215 | 152200 | 191067872300 | 191100 | 191100 | 191100 | 191100 | 0 |
| 205 | 20231215 | 152100 | 191067872300 | 191100 | 191100 | 191100 | 191100 | 0 |
| 206 | 20231215 | 152000 | 191067872300 | 191100 | 191100 | 191100 | 191100 | 0 |
| 207 | 20231215 | 151900 | 191067872300 | 191100 | 191300 | 191300 | 191100 | 1601 |
| 208 | 20231215 | 151800 | 190761710200 | 191200 | 191400 | 191400 | 191200 | 1532 |
| 209 | 20231215 | 151700 | 190468643300 | 191400 | 191400 | 191500 | 191300 | 2570 |
| 210 | 20231215 | 151600 | 189976775300 | 191500 | 191500 | 191500 | 191400 | 1805 |
| 211 | 20231215 | 151500 | 189631189300 | 191500 | 191700 | 191700 | 191400 | 1932 |
| 212 | 20231215 | 151400 | 189261114500 | 191700 | 191700 | 191800 | 191500 | 2365 |
| 213 | 20231215 | 151300 | 188807830000 | 191700 | 191500 | 191700 | 191400 | 3799 |
| 214 | 20231215 | 151200 | 188080218100 | 191500 | 191500 | 191500 | 191400 | 1542 |
| 215 | 20231215 | 151100 | 187785006100 | 191500 | 191500 | 191500 | 191300 | 2394 |
| 216 | 20231215 | 151000 | 187326682600 | 191500 | 191400 | 191500 | 191400 | 1350 |
| 217 | 20231215 | 150900 | 187068237200 | 191400 | 191500 | 191600 | 191400 | 1785 |
| 218 | 20231215 | 150800 | 186726418000 | 191500 | 191400 | 191600 | 191400 | 2060 |
| 219 | 20231215 | 150700 | 186331967300 | 191400 | 191300 | 191500 | 191300 | 1594 |
| 220 | 20231215 | 150600 | 186026833900 | 191300 | 191500 | 191600 | 191300 | 1980 |
| 221 | 20231215 | 150500 | 185647755900 | 191500 | 191600 | 191800 | 191500 | 1543 |
| 222 | 20231215 | 150400 | 185352054100 | 191700 | 191700 | 191800 | 191600 | 1849 |
| 223 | 20231215 | 150300 | 184997546400 | 191700 | 191800 | 191900 | 191700 | 1871 |
| 224 | 20231215 | 150200 | 184638771500 | 191800 | 191900 | 192000 | 191700 | 3423 |
| 225 | 20231215 | 150100 | 183981999100 | 192000 | 192200 | 192200 | 191900 | 3708 |
| 226 | 20231215 | 150000 | 183269932300 | 192200 | 192300 | 192300 | 192100 | 2310 |
| 227 | 20231215 | 145900 | 182825891700 | 192300 | 192300 | 192300 | 192200 | 1591 |
| 228 | 20231215 | 145800 | 182520005100 | 192300 | 192300 | 192300 | 192200 | 2007 |
| 229 | 20231215 | 145700 | 182134166700 | 192300 | 192300 | 192300 | 192200 | 2334 |
| 230 | 20231215 | 145600 | 181685488700 | 192300 | 192300 | 192300 | 192200 | 1598 |
| 231 | 20231215 | 145500 | 181378265400 | 192300 | 192200 | 192400 | 192200 | 3370 |
| 232 | 20231215 | 145400 | 180730200900 | 192200 | 192300 | 192300 | 192200 | 1655 |
| 233 | 20231215 | 145300 | 180412015000 | 192200 | 192300 | 192300 | 192100 | 2283 |
| 234 | 20231215 | 145200 | 179973125800 | 192300 | 192200 | 192300 | 192200 | 1748 |
| 235 | 20231215 | 145100 | 179637092700 | 192200 | 192300 | 192300 | 192200 | 1738 |
| 236 | 20231215 | 145000 | 179302968100 | 192300 | 192100 | 192300 | 192100 | 2360 |
| 237 | 20231215 | 144900 | 178849316200 | 192100 | 192200 | 192200 | 192100 | 1118 |
| 238 | 20231215 | 144800 | 178634482400 | 192200 | 192100 | 192200 | 192100 | 1731 |
| 239 | 20231215 | 144700 | 178301858400 | 192100 | 192000 | 192200 | 192000 | 2035 |
| 240 | 20231215 | 144600 | 177910932500 | 192100 | 192000 | 192100 | 192000 | 1577 |
| 241 | 20231215 | 144500 | 177608036700 | 192000 | 192200 | 192300 | 192000 | 3059 |
| 242 | 20231215 | 144400 | 177020277100 | 192300 | 192300 | 192300 | 192100 | 2761 |
| 243 | 20231215 | 144300 | 176489658600 | 192200 | 192100 | 192300 | 192100 | 2249 |
| 244 | 20231215 | 144200 | 176057375100 | 192200 | 192100 | 192200 | 192000 | 2376 |
| 245 | 20231215 | 144100 | 175600903300 | 192100 | 192100 | 192200 | 192000 | 2215 |
| 246 | 20231215 | 144000 | 175175468000 | 192100 | 192100 | 192200 | 192100 | 1589 |
| 247 | 20231215 | 143900 | 174870198200 | 192100 | 192100 | 192200 | 192100 | 979 |
| 248 | 20231215 | 143800 | 174682094400 | 192200 | 192100 | 192200 | 192100 | 1560 |
| 249 | 20231215 | 143700 | 174382301900 | 192100 | 192100 | 192200 | 192100 | 887 |
| 250 | 20231215 | 143600 | 174211877600 | 192200 | 192300 | 192300 | 192100 | 2351 |
| 251 | 20231215 | 143500 | 173760049000 | 192300 | 192300 | 192400 | 192200 | 1504 |
| 252 | 20231215 | 143400 | 173470789300 | 192300 | 192300 | 192400 | 192200 | 1942 |
| 253 | 20231215 | 143300 | 173097334400 | 192300 | 192300 | 192400 | 192200 | 2346 |
| 254 | 20231215 | 143200 | 172646242800 | 192400 | 192400 | 192400 | 192300 | 1465 |
| 255 | 20231215 | 143100 | 172364450500 | 192400 | 192300 | 192400 | 192300 | 1495 |
| 256 | 20231215 | 143000 | 172076917800 | 192300 | 192300 | 192400 | 192300 | 1364 |
| 257 | 20231215 | 142900 | 171814579600 | 192300 | 192400 | 192400 | 192300 | 1437 |
| 258 | 20231215 | 142800 | 171538138000 | 192400 | 192400 | 192500 | 192300 | 2177 |
| 259 | 20231215 | 142700 | 171119223000 | 192400 | 192500 | 192500 | 192400 | 2307 |
| 260 | 20231215 | 142600 | 170675310200 | 192500 | 192500 | 192500 | 192400 | 1724 |
| 261 | 20231215 | 142500 | 170343531600 | 192500 | 192400 | 192500 | 192400 | 1066 |
| 262 | 20231215 | 142400 | 170138387100 | 192500 | 192500 | 192500 | 192400 | 1459 |
| 263 | 20231215 | 142300 | 169857629400 | 192500 | 192500 | 192500 | 192400 | 2025 |
| 264 | 20231215 | 142200 | 169467940100 | 192400 | 192500 | 192500 | 192400 | 1624 |
| 265 | 20231215 | 142100 | 169155438400 | 192400 | 192500 | 192500 | 192400 | 1895 |
| 266 | 20231215 | 142000 | 168790801700 | 192400 | 192400 | 192500 | 192400 | 4846 |
| 267 | 20231215 | 141900 | 167858046100 | 192400 | 192500 | 192500 | 192400 | 1104 |
| 268 | 20231215 | 141800 | 167645585500 | 192500 | 192500 | 192500 | 192400 | 3239 |
| 269 | 20231215 | 141700 | 167022345200 | 192400 | 192400 | 192500 | 192300 | 5121 |
| 270 | 20231215 | 141600 | 166037000900 | 192400 | 192300 | 192400 | 192200 | 16484 |
| 271 | 20231215 | 141500 | 162866190000 | 192300 | 192200 | 192300 | 192200 | 1123 |
| 272 | 20231215 | 141400 | 162650278000 | 192200 | 192200 | 192300 | 192200 | 3350 |
| 273 | 20231215 | 141300 | 162006122000 | 192200 | 192100 | 192300 | 192000 | 8452 |
| 274 | 20231215 | 141200 | 160382032200 | 192100 | 192100 | 192100 | 192000 | 931 |
| 275 | 20231215 | 141100 | 160203236500 | 192100 | 192100 | 192100 | 192000 | 1392 |
| 276 | 20231215 | 141000 | 159935879700 | 192100 | 192100 | 192200 | 192000 | 3219 |
| 277 | 20231215 | 140900 | 159317601500 | 192100 | 192100 | 192100 | 192000 | 797 |
| 278 | 20231215 | 140800 | 159164541200 | 192100 | 192000 | 192100 | 192000 | 1202 |
| 279 | 20231215 | 140700 | 158933685400 | 192000 | 192100 | 192100 | 192000 | 864 |
| 280 | 20231215 | 140600 | 158767783800 | 192100 | 192100 | 192100 | 192000 | 1153 |
| 281 | 20231215 | 140500 | 158546374700 | 192000 | 192100 | 192200 | 192000 | 2161 |
| 282 | 20231215 | 140400 | 158131178400 | 192200 | 192200 | 192200 | 192100 | 1600 |
| 283 | 20231215 | 140300 | 157823770800 | 192200 | 192200 | 192200 | 192100 | 959 |
| 284 | 20231215 | 140200 | 157639502500 | 192200 | 192000 | 192200 | 192000 | 2032 |
| 285 | 20231215 | 140100 | 157249190200 | 192000 | 192100 | 192100 | 192000 | 972 |
| 286 | 20231215 | 140000 | 157062537800 | 192000 | 192100 | 192100 | 192000 | 969 |
| 287 | 20231215 | 135900 | 156876452700 | 192100 | 192100 | 192100 | 192000 | 2369 |
| 288 | 20231215 | 135800 | 156421404700 | 192100 | 192100 | 192100 | 192000 | 766 |
| 289 | 20231215 | 135700 | 156274312700 | 192100 | 192100 | 192100 | 192000 | 669 |
| 290 | 20231215 | 135600 | 156145844900 | 192100 | 191900 | 192100 | 191800 | 1619 |
| 291 | 20231215 | 135500 | 155834956600 | 191900 | 192000 | 192000 | 191800 | 1266 |
| 292 | 20231215 | 135400 | 155591984900 | 192000 | 192100 | 192100 | 192000 | 1591 |
| 293 | 20231215 | 135300 | 155286490600 | 192100 | 191800 | 192100 | 191800 | 1833 |
| 294 | 20231215 | 135200 | 154934575600 | 191900 | 192000 | 192100 | 191800 | 1756 |
| 295 | 20231215 | 135100 | 154597570500 | 192100 | 192000 | 192100 | 192000 | 873 |
| 296 | 20231215 | 135000 | 154429930400 | 192100 | 192000 | 192100 | 191900 | 1124 |
| 297 | 20231215 | 134900 | 154214123600 | 192000 | 192000 | 192100 | 191900 | 1630 |
| 298 | 20231215 | 134800 | 153901271200 | 192000 | 192000 | 192100 | 191900 | 1062 |
| 299 | 20231215 | 134700 | 153697346600 | 192100 | 192200 | 192200 | 192000 | 1827 |
| 300 | 20231215 | 134600 | 153346386000 | 192100 | 192200 | 192200 | 192100 | 1099 |
| 301 | 20231215 | 134500 | 153135244700 | 192200 | 192200 | 192200 | 192100 | 652 |
| 302 | 20231215 | 134400 | 153009966300 | 192200 | 192200 | 192200 | 192100 | 2003 |
| 303 | 20231215 | 134300 | 152625043900 | 192200 | 192200 | 192300 | 192100 | 972 |
| 304 | 20231215 | 134200 | 152438260800 | 192300 | 192200 | 192300 | 192100 | 1308 |
| 305 | 20231215 | 134100 | 152186841700 | 192200 | 192200 | 192300 | 192200 | 1365 |
| 306 | 20231215 | 134000 | 151924416500 | 192300 | 192200 | 192300 | 192200 | 1301 |
| 307 | 20231215 | 133900 | 151674316100 | 192200 | 192300 | 192300 | 192200 | 2365 |
| 308 | 20231215 | 133800 | 151219726500 | 192300 | 192200 | 192300 | 192100 | 5408 |
| 309 | 20231215 | 133700 | 150180332000 | 192200 | 192100 | 192200 | 192100 | 998 |
| 310 | 20231215 | 133600 | 149988558100 | 192200 | 192000 | 192200 | 191900 | 11844 |
| 311 | 20231215 | 133500 | 147714123300 | 192000 | 191900 | 192000 | 191900 | 1448 |
| 312 | 20231215 | 133400 | 147436168800 | 192000 | 192000 | 192000 | 191900 | 1005 |
| 313 | 20231215 | 133300 | 147243264900 | 192000 | 192000 | 192000 | 191900 | 881 |
| 314 | 20231215 | 133200 | 147074149400 | 192000 | 191900 | 192000 | 191900 | 1177 |
| 315 | 20231215 | 133100 | 146848198800 | 192000 | 191900 | 192000 | 191900 | 572 |
| 316 | 20231215 | 133000 | 146738397900 | 192000 | 191900 | 192000 | 191800 | 2854 |
| 317 | 20231215 | 132900 | 146190710600 | 191900 | 191900 | 191900 | 191800 | 1057 |
| 318 | 20231215 | 132800 | 145987913600 | 191900 | 191800 | 191900 | 191700 | 1310 |
| 319 | 20231215 | 132700 | 145736645200 | 191800 | 191900 | 191900 | 191700 | 974 |
| 320 | 20231215 | 132600 | 145549830200 | 191900 | 191800 | 191900 | 191700 | 1169 |
| 321 | 20231215 | 132500 | 145325586400 | 191800 | 191900 | 191900 | 191800 | 2077 |
| 322 | 20231215 | 132400 | 144927192300 | 191900 | 191900 | 191900 | 191800 | 1335 |
| 323 | 20231215 | 132300 | 144671114300 | 191800 | 191900 | 191900 | 191800 | 605 |
| 324 | 20231215 | 132200 | 144555054800 | 191900 | 191900 | 191900 | 191800 | 961 |
| 325 | 20231215 | 132100 | 144370707300 | 191800 | 191800 | 191900 | 191700 | 635 |
| 326 | 20231215 | 132000 | 144248909300 | 191800 | 191800 | 191900 | 191800 | 802 |
| 327 | 20231215 | 131900 | 144095065500 | 191800 | 191900 | 191900 | 191800 | 933 |
| 328 | 20231215 | 131800 | 143916095500 | 191800 | 191900 | 191900 | 191800 | 2333 |
| 329 | 20231215 | 131700 | 143468604600 | 191900 | 191900 | 191900 | 191800 | 1103 |
| 330 | 20231215 | 131600 | 143257023000 | 191800 | 191800 | 192000 | 191800 | 1498 |
| 331 | 20231215 | 131500 | 142969543300 | 191900 | 191800 | 192000 | 191800 | 1053 |
| 332 | 20231215 | 131400 | 142767468300 | 191900 | 191900 | 192000 | 191800 | 1240 |
| 333 | 20231215 | 131300 | 142529484000 | 191900 | 192000 | 192000 | 191900 | 887 |
| 334 | 20231215 | 131200 | 142359242900 | 192000 | 192000 | 192000 | 191800 | 1156 |
| 335 | 20231215 | 131100 | 142137399700 | 192000 | 191900 | 192000 | 191800 | 1490 |
| 336 | 20231215 | 131000 | 141851442200 | 191800 | 192000 | 192000 | 191800 | 929 |
| 337 | 20231215 | 130900 | 141673169200 | 192000 | 191900 | 192000 | 191800 | 2853 |
| 338 | 20231215 | 130800 | 141125658800 | 191800 | 191900 | 192000 | 191800 | 1439 |
| 339 | 20231215 | 130700 | 140849507000 | 192000 | 192000 | 192000 | 191800 | 4943 |
| 340 | 20231215 | 130600 | 139900838300 | 191900 | 191900 | 192000 | 191900 | 3150 |
| 341 | 20231215 | 130500 | 139296267600 | 191800 | 191800 | 191900 | 191700 | 2394 |
| 342 | 20231215 | 130400 | 138837066700 | 191800 | 191600 | 191800 | 191500 | 4707 |
| 343 | 20231215 | 130300 | 137935021000 | 191500 | 191600 | 191600 | 191500 | 975 |
| 344 | 20231215 | 130200 | 137748244900 | 191600 | 191500 | 191600 | 191500 | 1254 |
| 345 | 20231215 | 130100 | 137507996500 | 191600 | 191600 | 191600 | 191500 | 765 |
| 346 | 20231215 | 130000 | 137361455900 | 191500 | 191500 | 191600 | 191400 | 2616 |
| 347 | 20231215 | 125900 | 136860475400 | 191500 | 191500 | 191500 | 191400 | 672 |
| 348 | 20231215 | 125800 | 136731820700 | 191400 | 191500 | 191500 | 191400 | 796 |
| 349 | 20231215 | 125700 | 136579427800 | 191500 | 191500 | 191500 | 191400 | 942 |
| 350 | 20231215 | 125600 | 136399085000 | 191400 | 191400 | 191500 | 191300 | 882 |
| 351 | 20231215 | 125500 | 136230237900 | 191400 | 191500 | 191500 | 191300 | 1406 |
| 352 | 20231215 | 125400 | 135961131100 | 191500 | 191400 | 191500 | 191400 | 1702 |
| 353 | 20231215 | 125300 | 135635332900 | 191500 | 191400 | 191500 | 191300 | 1875 |
| 354 | 20231215 | 125200 | 135276438100 | 191400 | 191400 | 191400 | 191300 | 1401 |
| 355 | 20231215 | 125100 | 135008312600 | 191400 | 191200 | 191400 | 191100 | 6718 |
| 356 | 20231215 | 125000 | 133723662200 | 191200 | 191200 | 191200 | 191100 | 862 |
| 357 | 20231215 | 124900 | 133558894200 | 191200 | 191200 | 191200 | 191100 | 1016 |
| 358 | 20231215 | 124800 | 133364673900 | 191200 | 191200 | 191200 | 191100 | 1596 |
| 359 | 20231215 | 124700 | 133059574200 | 191100 | 191200 | 191200 | 191100 | 586 |
| 360 | 20231215 | 124600 | 132947566900 | 191200 | 191200 | 191200 | 191100 | 700 |
| 361 | 20231215 | 124500 | 132813772700 | 191200 | 191200 | 191200 | 191100 | 590 |
| 362 | 20231215 | 124400 | 132701003600 | 191200 | 191200 | 191200 | 191100 | 1425 |
| 363 | 20231215 | 124300 | 132428669000 | 191200 | 191100 | 191200 | 191100 | 723 |
| 364 | 20231215 | 124200 | 132290485300 | 191100 | 191100 | 191200 | 191000 | 887 |
| 365 | 20231215 | 124100 | 132120950600 | 191100 | 191200 | 191200 | 191000 | 888 |
| 366 | 20231215 | 124000 | 131951236400 | 191100 | 191200 | 191200 | 191100 | 611 |
| 367 | 20231215 | 123900 | 131834455600 | 191100 | 191100 | 191200 | 191000 | 2124 |
| 368 | 20231215 | 123800 | 131428591600 | 191100 | 191100 | 191100 | 191000 | 547 |
| 369 | 20231215 | 123700 | 131324090100 | 191100 | 191100 | 191200 | 191000 | 1327 |
| 370 | 20231215 | 123600 | 131070497300 | 191100 | 191100 | 191200 | 191000 | 978 |
| 371 | 20231215 | 123500 | 130883626600 | 191100 | 191100 | 191100 | 191000 | 876 |
| 372 | 20231215 | 123400 | 130716249800 | 191100 | 191200 | 191200 | 191000 | 1369 |
| 373 | 20231215 | 123300 | 130454641100 | 191200 | 191200 | 191200 | 191000 | 1004 |
| 374 | 20231215 | 123200 | 130262782100 | 191100 | 191200 | 191200 | 191100 | 738 |
| 375 | 20231215 | 123100 | 130121729200 | 191200 | 191200 | 191200 | 191100 | 1770 |
| 376 | 20231215 | 123000 | 129783463600 | 191100 | 191200 | 191200 | 191100 | 1051 |
| 377 | 20231215 | 122900 | 129582580600 | 191200 | 191100 | 191200 | 191100 | 738 |
| 378 | 20231215 | 122800 | 129441519700 | 191200 | 191200 | 191200 | 191100 | 720 |
| 379 | 20231215 | 122700 | 129303913300 | 191200 | 191100 | 191200 | 191000 | 1778 |
| 380 | 20231215 | 122600 | 128964159300 | 191100 | 191300 | 191300 | 191000 | 1397 |
| 381 | 20231215 | 122500 | 128697099500 | 191300 | 191400 | 191400 | 191200 | 1268 |
| 382 | 20231215 | 122400 | 128454512000 | 191400 | 191300 | 191400 | 191200 | 1618 |
| 383 | 20231215 | 122300 | 128145010700 | 191300 | 191100 | 191300 | 191100 | 3625 |
| 384 | 20231215 | 122200 | 127451983600 | 191200 | 191200 | 191200 | 191100 | 1120 |
| 385 | 20231215 | 122100 | 127237923900 | 191100 | 191200 | 191200 | 191100 | 622 |
| 386 | 20231215 | 122000 | 127119038400 | 191100 | 191300 | 191300 | 191100 | 2083 |
| 387 | 20231215 | 121900 | 126720747700 | 191300 | 191300 | 191300 | 191200 | 917 |
| 388 | 20231215 | 121800 | 126545376100 | 191300 | 191400 | 191400 | 191200 | 637 |
| 389 | 20231215 | 121700 | 126423516900 | 191300 | 191400 | 191500 | 191300 | 1348 |
| 390 | 20231215 | 121600 | 126165496200 | 191400 | 191500 | 191500 | 191400 | 676 |
| 391 | 20231215 | 121500 | 126036096900 | 191300 | 191400 | 191500 | 191300 | 1073 |
| 392 | 20231215 | 121400 | 125830721500 | 191500 | 191500 | 191500 | 191400 | 1020 |
| 393 | 20231215 | 121300 | 125635456900 | 191500 | 191500 | 191600 | 191400 | 1300 |
| 394 | 20231215 | 121200 | 125386504600 | 191500 | 191500 | 191500 | 191400 | 513 |
| 395 | 20231215 | 121100 | 125288287900 | 191500 | 191500 | 191500 | 191400 | 628 |
| 396 | 20231215 | 121000 | 125168051700 | 191500 | 191400 | 191500 | 191400 | 525 |
| 397 | 20231215 | 120900 | 125067541100 | 191400 | 191600 | 191600 | 191400 | 665 |
| 398 | 20231215 | 120800 | 124940216300 | 191500 | 191500 | 191600 | 191500 | 1298 |
| 399 | 20231215 | 120700 | 124691624300 | 191600 | 191500 | 191600 | 191500 | 661 |
| 400 | 20231215 | 120600 | 124565026700 | 191500 | 191600 | 191600 | 191500 | 569 |
| 401 | 20231215 | 120500 | 124456030400 | 191500 | 191500 | 191600 | 191500 | 632 |
| 402 | 20231215 | 120400 | 124334976300 | 191600 | 191700 | 191700 | 191500 | 625 |
| 403 | 20231215 | 120300 | 124215230400 | 191600 | 191600 | 191700 | 191500 | 897 |
| 404 | 20231215 | 120200 | 124043376000 | 191600 | 191700 | 191700 | 191500 | 842 |
| 405 | 20231215 | 120100 | 123882036000 | 191700 | 191700 | 191700 | 191600 | 585 |
| 406 | 20231215 | 120000 | 123769914300 | 191600 | 191700 | 191700 | 191600 | 605 |
| 407 | 20231215 | 115900 | 123653974500 | 191700 | 191700 | 191800 | 191600 | 654 |
| 408 | 20231215 | 115800 | 123528603600 | 191700 | 191700 | 191800 | 191600 | 1305 |
| 409 | 20231215 | 115700 | 123278439000 | 191800 | 191800 | 191800 | 191700 | 631 |
| 410 | 20231215 | 115600 | 123157450200 | 191800 | 191800 | 191800 | 191700 | 534 |
| 411 | 20231215 | 115500 | 123055056200 | 191800 | 191700 | 191800 | 191600 | 800 |
| 412 | 20231215 | 115400 | 122901686100 | 191700 | 191700 | 191700 | 191600 | 1017 |
| 413 | 20231215 | 115300 | 122706750000 | 191600 | 191600 | 191700 | 191600 | 541 |
| 414 | 20231215 | 115200 | 122603071400 | 191700 | 191800 | 191900 | 191600 | 995 |
| 415 | 20231215 | 115100 | 122412306700 | 191800 | 191800 | 191900 | 191700 | 1958 |
| 416 | 20231215 | 115000 | 122036724200 | 191900 | 191900 | 191900 | 191800 | 569 |
| 417 | 20231215 | 114900 | 121927565600 | 191900 | 191800 | 191900 | 191800 | 885 |
| 418 | 20231215 | 114800 | 121757765800 | 191800 | 191900 | 191900 | 191500 | 2338 |
| 419 | 20231215 | 114700 | 121309521000 | 191800 | 191800 | 191900 | 191700 | 713 |
| 420 | 20231215 | 114600 | 121172766400 | 191800 | 191700 | 191900 | 191700 | 1674 |
| 421 | 20231215 | 114500 | 120851688100 | 191800 | 191900 | 191900 | 191700 | 1244 |
| 422 | 20231215 | 114400 | 120613087600 | 191900 | 191800 | 191900 | 191700 | 1296 |
| 423 | 20231215 | 114300 | 120364510100 | 191800 | 191800 | 191800 | 191700 | 596 |
| 424 | 20231215 | 114200 | 120250226400 | 191700 | 191700 | 191800 | 191600 | 1019 |
| 425 | 20231215 | 114100 | 120054847800 | 191600 | 191800 | 191800 | 191600 | 666 |
| 426 | 20231215 | 114000 | 119927169600 | 191700 | 191700 | 191800 | 191600 | 674 |
| 427 | 20231215 | 113900 | 119797938300 | 191800 | 191700 | 191900 | 191700 | 1653 |
| 428 | 20231215 | 113800 | 119480954900 | 191800 | 191800 | 191800 | 191600 | 673 |
| 429 | 20231215 | 113700 | 119351906800 | 191800 | 191900 | 191900 | 191500 | 1212 |
| 430 | 20231215 | 113600 | 119119478300 | 191800 | 191800 | 191900 | 191600 | 1498 |
| 431 | 20231215 | 113500 | 118832245800 | 191800 | 192000 | 192000 | 191800 | 1372 |
| 432 | 20231215 | 113400 | 118568972800 | 192000 | 192000 | 192000 | 191900 | 1031 |
| 433 | 20231215 | 113300 | 118371089500 | 191900 | 192000 | 192000 | 191900 | 938 |
| 434 | 20231215 | 113200 | 118191049000 | 192000 | 191900 | 192000 | 191900 | 503 |
| 435 | 20231215 | 113100 | 118094499800 | 192000 | 192100 | 192200 | 191900 | 1639 |
| 436 | 20231215 | 113000 | 117779781500 | 192100 | 192300 | 192300 | 192000 | 1560 |
| 437 | 20231215 | 112900 | 117480060600 | 192300 | 192200 | 192300 | 192100 | 1602 |
| 438 | 20231215 | 112800 | 117172122900 | 192200 | 192200 | 192300 | 192100 | 1286 |
| 439 | 20231215 | 112700 | 116924927100 | 192100 | 192400 | 192400 | 192100 | 1708 |
| 440 | 20231215 | 112600 | 116596588800 | 192400 | 192400 | 192400 | 192200 | 992 |
| 441 | 20231215 | 112500 | 116405789600 | 192400 | 192300 | 192400 | 192300 | 1052 |
| 442 | 20231215 | 112400 | 116203435400 | 192300 | 192300 | 192400 | 192200 | 5919 |
| 443 | 20231215 | 112300 | 115065132500 | 192300 | 192200 | 192300 | 192200 | 3108 |
| 444 | 20231215 | 112200 | 114467489400 | 192200 | 192300 | 192300 | 192200 | 861 |
| 445 | 20231215 | 112100 | 114301957900 | 192300 | 192300 | 192300 | 192200 | 1029 |
| 446 | 20231215 | 112000 | 114104132600 | 192300 | 192300 | 192300 | 192200 | 980 |
| 447 | 20231215 | 111900 | 113915734400 | 192200 | 192300 | 192300 | 192200 | 642 |
| 448 | 20231215 | 111800 | 113792306100 | 192300 | 192300 | 192300 | 192200 | 1012 |
| 449 | 20231215 | 111700 | 113597735500 | 192200 | 192100 | 192300 | 192100 | 3000 |
| 450 | 20231215 | 111600 | 113021103900 | 192200 | 192100 | 192200 | 192100 | 1001 |
| 451 | 20231215 | 111500 | 112828755000 | 192000 | 192200 | 192200 | 192000 | 2946 |
| 452 | 20231215 | 111400 | 112262705100 | 192200 | 192100 | 192200 | 192100 | 1992 |
| 453 | 20231215 | 111300 | 111880001700 | 192200 | 192100 | 192200 | 192100 | 567 |
| 454 | 20231215 | 111200 | 111771036600 | 192200 | 192200 | 192200 | 192100 | 868 |
| 455 | 20231215 | 111100 | 111604211100 | 192200 | 192200 | 192200 | 192100 | 4391 |
| 456 | 20231215 | 111000 | 110760270700 | 192200 | 192000 | 192200 | 191900 | 11672 |
| 457 | 20231215 | 110900 | 108518255000 | 192000 | 191900 | 192000 | 191900 | 4812 |
| 458 | 20231215 | 110800 | 107594441000 | 191900 | 192000 | 192000 | 191900 | 1566 |
| 459 | 20231215 | 110700 | 107293845000 | 192000 | 191900 | 192000 | 191900 | 1319 |
| 460 | 20231215 | 110600 | 107040637800 | 191900 | 192000 | 192000 | 191800 | 1117 |
| 461 | 20231215 | 110500 | 106826290300 | 192000 | 191900 | 192000 | 191900 | 1081 |
| 462 | 20231215 | 110400 | 106618782600 | 191900 | 192000 | 192000 | 191700 | 1673 |
| 463 | 20231215 | 110300 | 106297757400 | 192000 | 191900 | 192000 | 191800 | 2247 |
| 464 | 20231215 | 110200 | 105866574200 | 192000 | 191900 | 192000 | 191800 | 871 |
| 465 | 20231215 | 110100 | 105699423700 | 191900 | 192000 | 192000 | 191800 | 5669 |
| 466 | 20231215 | 110000 | 104611228100 | 192000 | 191800 | 192000 | 191700 | 7674 |
| 467 | 20231215 | 105900 | 103138617800 | 191700 | 191800 | 191900 | 191700 | 2836 |
| 468 | 20231215 | 105800 | 102594604800 | 191700 | 191800 | 191800 | 191700 | 1826 |
| 469 | 20231215 | 105700 | 102244480600 | 191800 | 191800 | 191800 | 191700 | 1471 |
| 470 | 20231215 | 105600 | 101962444000 | 191800 | 191800 | 191800 | 191700 | 631 |
| 471 | 20231215 | 105500 | 101841437400 | 191800 | 191800 | 191800 | 191700 | 789 |
| 472 | 20231215 | 105400 | 101690123300 | 191800 | 191800 | 191800 | 191700 | 768 |
| 473 | 20231215 | 105300 | 101542836100 | 191800 | 191700 | 191800 | 191600 | 1880 |
| 474 | 20231215 | 105200 | 101182359000 | 191700 | 191700 | 191700 | 191600 | 721 |
| 475 | 20231215 | 105100 | 101044176000 | 191700 | 191800 | 191800 | 191600 | 767 |
| 476 | 20231215 | 105000 | 100897123100 | 191800 | 191800 | 191800 | 191600 | 1215 |
| 477 | 20231215 | 104900 | 100664169400 | 191800 | 191800 | 191900 | 191600 | 1964 |
| 478 | 20231215 | 104800 | 100287577300 | 191900 | 191900 | 191900 | 191800 | 2202 |
| 479 | 20231215 | 104700 | 99865074200 | 191900 | 191900 | 191900 | 191800 | 1003 |
| 480 | 20231215 | 104600 | 99672649700 | 191900 | 191800 | 191900 | 191700 | 4054 |
| 481 | 20231215 | 104500 | 98895046800 | 191700 | 191600 | 191800 | 191500 | 3968 |
| 482 | 20231215 | 104400 | 98134454300 | 191500 | 191500 | 191600 | 191400 | 2071 |
| 483 | 20231215 | 104300 | 97737832900 | 191500 | 191700 | 191800 | 191500 | 1169 |
| 484 | 20231215 | 104200 | 97513856600 | 191600 | 191800 | 191800 | 191600 | 1064 |
| 485 | 20231215 | 104100 | 97309862100 | 191800 | 191800 | 191800 | 191700 | 1209 |
| 486 | 20231215 | 104000 | 97078055900 | 191800 | 191700 | 191800 | 191600 | 1082 |
| 487 | 20231215 | 103900 | 96870583200 | 191700 | 191600 | 191800 | 191600 | 1344 |
| 488 | 20231215 | 103800 | 96612937100 | 191600 | 191800 | 191900 | 191600 | 2513 |
| 489 | 20231215 | 103700 | 96131173100 | 191800 | 191700 | 191900 | 191700 | 1099 |
| 490 | 20231215 | 103600 | 95920389600 | 191700 | 191900 | 191900 | 191700 | 1290 |
| 491 | 20231215 | 103500 | 95672937500 | 191900 | 191800 | 191900 | 191700 | 1652 |
| 492 | 20231215 | 103400 | 95356114400 | 191700 | 191900 | 191900 | 191600 | 4157 |
| 493 | 20231215 | 103300 | 94559209000 | 191900 | 191900 | 192000 | 191800 | 2121 |
| 494 | 20231215 | 103200 | 94152185200 | 191900 | 191900 | 191900 | 191800 | 1881 |
| 495 | 20231215 | 103100 | 93791293400 | 191800 | 191900 | 191900 | 191800 | 1451 |
| 496 | 20231215 | 103000 | 93512914400 | 191800 | 191800 | 191900 | 191700 | 1891 |
| 497 | 20231215 | 102900 | 93150183900 | 191900 | 192000 | 192000 | 191800 | 2091 |
| 498 | 20231215 | 102800 | 92748863300 | 192000 | 192100 | 192100 | 191900 | 1916 |
| 499 | 20231215 | 102700 | 92380917800 | 192000 | 192100 | 192100 | 191900 | 2056 |
| 500 | 20231215 | 102600 | 91986115400 | 192100 | 192000 | 192100 | 191900 | 2175 |
| 501 | 20231215 | 102500 | 91568426400 | 192000 | 191900 | 192200 | 191900 | 6101 |
| 502 | 20231215 | 102400 | 90396707200 | 192000 | 191900 | 192000 | 191900 | 3770 |
| 503 | 20231215 | 102300 | 89672901400 | 191900 | 191900 | 192000 | 191900 | 2433 |
| 504 | 20231215 | 102200 | 89205840200 | 192000 | 191900 | 192000 | 191800 | 3664 |
| 505 | 20231215 | 102100 | 88502627000 | 191900 | 192000 | 192000 | 191900 | 2490 |
| 506 | 20231215 | 102000 | 88024645200 | 191900 | 191900 | 192000 | 191900 | 7774 |
| 507 | 20231215 | 101900 | 86532051800 | 192000 | 191800 | 192000 | 191700 | 14745 |
| 508 | 20231215 | 101800 | 83703429600 | 191800 | 191700 | 191800 | 191600 | 10881 |
| 509 | 20231215 | 101700 | 81616816600 | 191700 | 191600 | 191700 | 191600 | 4168 |
| 510 | 20231215 | 101600 | 80817831000 | 191700 | 191400 | 191700 | 191400 | 6980 |
| 511 | 20231215 | 101500 | 79480863400 | 191400 | 191400 | 191400 | 191200 | 2923 |
| 512 | 20231215 | 101400 | 78921673500 | 191400 | 191100 | 191400 | 191100 | 2874 |
| 513 | 20231215 | 101300 | 78372028000 | 191100 | 190800 | 191200 | 190700 | 5373 |
| 514 | 20231215 | 101200 | 77345953900 | 190700 | 190500 | 190800 | 190300 | 3440 |
| 515 | 20231215 | 101100 | 76690196100 | 190600 | 190700 | 190700 | 190500 | 3246 |
| 516 | 20231215 | 101000 | 76071659200 | 190700 | 190900 | 190900 | 190500 | 3066 |
| 517 | 20231215 | 100900 | 75486979700 | 190800 | 190900 | 191100 | 190800 | 1698 |
| 518 | 20231215 | 100800 | 75162806300 | 191000 | 191300 | 191400 | 191000 | 3486 |
| 519 | 20231215 | 100700 | 74496461500 | 191400 | 191400 | 191500 | 191300 | 1146 |
| 520 | 20231215 | 100600 | 74277102700 | 191500 | 191500 | 191600 | 191300 | 2816 |
| 521 | 20231215 | 100500 | 73738065600 | 191500 | 191500 | 191600 | 191400 | 3451 |
| 522 | 20231215 | 100400 | 73077150900 | 191500 | 191400 | 191600 | 191400 | 3375 |
| 523 | 20231215 | 100300 | 72430792500 | 191500 | 191500 | 191600 | 191400 | 1622 |
| 524 | 20231215 | 100200 | 72120179900 | 191400 | 191500 | 191600 | 191400 | 3218 |
| 525 | 20231215 | 100100 | 71503908700 | 191500 | 191600 | 191700 | 191500 | 2065 |
| 526 | 20231215 | 100000 | 71108273100 | 191600 | 191700 | 191700 | 191500 | 4111 |
| 527 | 20231215 | 095900 | 70320494600 | 191700 | 191600 | 191700 | 191500 | 3097 |
| 528 | 20231215 | 095800 | 69727144900 | 191600 | 191500 | 191600 | 191400 | 3125 |
| 529 | 20231215 | 095700 | 69128609000 | 191600 | 191700 | 191800 | 191500 | 4366 |
| 530 | 20231215 | 095600 | 68292003100 | 191800 | 191400 | 191800 | 191400 | 12999 |
| 531 | 20231215 | 095500 | 65802146700 | 191400 | 191200 | 191400 | 191200 | 2496 |
| 532 | 20231215 | 095400 | 65324707000 | 191200 | 191300 | 191400 | 191000 | 3231 |
| 533 | 20231215 | 095300 | 64706754500 | 191300 | 190900 | 191500 | 190900 | 18589 |
| 534 | 20231215 | 095200 | 61153481200 | 190900 | 190700 | 191000 | 190600 | 8710 |
| 535 | 20231215 | 095100 | 59491459900 | 190600 | 190500 | 190700 | 190400 | 3754 |
| 536 | 20231215 | 095000 | 58776070100 | 190600 | 190500 | 190700 | 190500 | 4841 |
| 537 | 20231215 | 094900 | 57853561800 | 190600 | 190600 | 190600 | 190400 | 4210 |
| 538 | 20231215 | 094800 | 57051391900 | 190600 | 190500 | 190600 | 190300 | 3050 |
| 539 | 20231215 | 094700 | 56470508100 | 190500 | 190600 | 190700 | 190300 | 3931 |
| 540 | 20231215 | 094600 | 55721512000 | 190600 | 190500 | 190700 | 190400 | 6158 |
| 541 | 20231215 | 094500 | 54547831000 | 190500 | 190200 | 190500 | 190100 | 8689 |
| 542 | 20231215 | 094400 | 52893666800 | 190100 | 190100 | 190200 | 190000 | 3378 |
| 543 | 20231215 | 094300 | 52251518200 | 190100 | 189900 | 190100 | 189800 | 16842 |
| 544 | 20231215 | 094200 | 49051772100 | 189900 | 189800 | 189900 | 189700 | 3078 |
| 545 | 20231215 | 094100 | 48467470200 | 189900 | 189800 | 189900 | 189800 | 2524 |
| 546 | 20231215 | 094000 | 47988336300 | 189800 | 189900 | 189900 | 189800 | 2331 |
| 547 | 20231215 | 093900 | 47545767000 | 189900 | 189700 | 189900 | 189700 | 4812 |
| 548 | 20231215 | 093800 | 46632390600 | 189700 | 189800 | 189900 | 189700 | 2693 |
| 549 | 20231215 | 093700 | 46121304100 | 189900 | 189800 | 189900 | 189700 | 1716 |
| 550 | 20231215 | 093600 | 45795602700 | 189900 | 189800 | 189900 | 189600 | 4984 |
| 551 | 20231215 | 093500 | 44849585300 | 189800 | 190000 | 190000 | 189800 | 6775 |
| 552 | 20231215 | 093400 | 43562787800 | 189900 | 189800 | 190000 | 189700 | 7159 |
| 553 | 20231215 | 093300 | 42203514900 | 189800 | 189500 | 189900 | 189400 | 9737 |
| 554 | 20231215 | 093200 | 40356703000 | 189500 | 189200 | 189500 | 189100 | 5877 |
| 555 | 20231215 | 093100 | 39244060400 | 189200 | 189000 | 189200 | 189000 | 4961 |
| 556 | 20231215 | 093000 | 38305814700 | 189000 | 189200 | 189200 | 188900 | 4041 |
| 557 | 20231215 | 092900 | 37541918200 | 189100 | 188800 | 189200 | 188800 | 18786 |
| 558 | 20231215 | 092800 | 33991408200 | 188900 | 188600 | 188900 | 188500 | 17528 |
| 559 | 20231215 | 092700 | 30682148600 | 188600 | 188600 | 188700 | 188500 | 1920 |
| 560 | 20231215 | 092600 | 30320085600 | 188600 | 188500 | 188700 | 188500 | 2139 |
| 561 | 20231215 | 092500 | 29916730600 | 188500 | 188500 | 188700 | 188500 | 3959 |
| 562 | 20231215 | 092400 | 29170091600 | 188600 | 188500 | 188600 | 188400 | 4573 |
| 563 | 20231215 | 092300 | 28307848100 | 188500 | 188600 | 188600 | 188500 | 1807 |
| 564 | 20231215 | 092200 | 27967094800 | 188600 | 188300 | 188700 | 188200 | 6628 |
| 565 | 20231215 | 092100 | 26717594100 | 188300 | 188300 | 188400 | 188200 | 2555 |
| 566 | 20231215 | 092000 | 26236353500 | 188300 | 188300 | 188500 | 188300 | 5213 |
| 567 | 20231215 | 091900 | 25254535400 | 188400 | 188500 | 188600 | 188400 | 10295 |
| 568 | 20231215 | 091800 | 23314076100 | 188500 | 188500 | 188500 | 188400 | 2954 |
| 569 | 20231215 | 091700 | 22757327100 | 188500 | 188200 | 188500 | 188200 | 6579 |
| 570 | 20231215 | 091600 | 21518161600 | 188200 | 188100 | 188300 | 188000 | 10082 |
| 571 | 20231215 | 091500 | 19620742900 | 188100 | 188300 | 188300 | 188000 | 5100 |
| 572 | 20231215 | 091400 | 18661315700 | 188300 | 188100 | 188300 | 188000 | 6697 |
| 573 | 20231215 | 091300 | 17401389400 | 188000 | 187800 | 188100 | 187800 | 8958 |
| 574 | 20231215 | 091200 | 15717675100 | 187900 | 187800 | 187900 | 187600 | 5967 |
| 575 | 20231215 | 091100 | 14596899200 | 187900 | 187600 | 187900 | 187600 | 6571 |
| 576 | 20231215 | 091000 | 13362977400 | 187600 | 187600 | 187700 | 187500 | 5328 |
| 577 | 20231215 | 090900 | 12363369100 | 187500 | 187200 | 187600 | 187200 | 10104 |
| 578 | 20231215 | 090800 | 10469057000 | 187300 | 187200 | 187500 | 187200 | 7314 |
| 579 | 20231215 | 090700 | 9098631400 | 187300 | 187200 | 187300 | 187200 | 2263 |
| 580 | 20231215 | 090600 | 8674873700 | 187300 | 187100 | 187400 | 187000 | 3952 |
| 581 | 20231215 | 090500 | 7935064700 | 187100 | 187500 | 187500 | 186600 | 5419 |
| 582 | 20231215 | 090400 | 6920858000 | 187500 | 186500 | 187700 | 186400 | 12838 |
| 583 | 20231215 | 090300 | 4519157700 | 186500 | 186300 | 186500 | 186200 | 4935 |
| 584 | 20231215 | 090200 | 3599563900 | 186200 | 186200 | 186300 | 186100 | 1841 |
| 585 | 20231215 | 090100 | 3256699000 | 186200 | 185800 | 186200 | 185800 | 5894 |
| 586 | 20231215 | 090000 | 2160215700 | 185800 | 185800 | 185900 | 185200 | 11636 |