34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 185200 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 53436 |
| 3 | 20231215 | 185100 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 4 | 20231215 | 185000 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 5 | 20231215 | 184900 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 6 | 20231215 | 184800 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 7 | 20231215 | 184700 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 8 | 20231215 | 184600 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 9 | 20231215 | 184500 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 10 | 20231215 | 184400 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 11 | 20231215 | 184300 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 12 | 20231215 | 184200 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 13 | 20231215 | 184100 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 14 | 20231215 | 184000 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 15 | 20231215 | 183900 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 16 | 20231215 | 183800 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 17 | 20231215 | 183700 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 18 | 20231215 | 183600 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 19 | 20231215 | 183500 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 20 | 20231215 | 183400 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 21 | 20231215 | 183300 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 22 | 20231215 | 183200 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 23 | 20231215 | 183100 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 24 | 20231215 | 183000 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 25 | 20231215 | 182900 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 26 | 20231215 | 182800 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 27 | 20231215 | 182700 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 28 | 20231215 | 182600 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 29 | 20231215 | 182500 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 30 | 20231215 | 182400 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 31 | 20231215 | 182300 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 32 | 20231215 | 182200 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 53436 |
| 33 | 20231215 | 182100 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 34 | 20231215 | 182000 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 35 | 20231215 | 181900 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 36 | 20231215 | 181800 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 37 | 20231215 | 181700 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 38 | 20231215 | 181600 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 39 | 20231215 | 181500 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 40 | 20231215 | 181400 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 41 | 20231215 | 181300 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 42 | 20231215 | 181200 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 43 | 20231215 | 181100 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 44 | 20231215 | 181000 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 45 | 20231215 | 180900 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 46 | 20231215 | 180800 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 47 | 20231215 | 180700 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 48 | 20231215 | 180600 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 49 | 20231215 | 180500 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 50 | 20231215 | 180400 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 51 | 20231215 | 180300 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 52 | 20231215 | 180200 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 53 | 20231215 | 180100 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 54 | 20231215 | 180000 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 55 | 20231215 | 175900 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 56 | 20231215 | 175800 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 57 | 20231215 | 175700 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 58 | 20231215 | 175600 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 59 | 20231215 | 175500 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 60 | 20231215 | 175400 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 61 | 20231215 | 175300 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 62 | 20231215 | 175200 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 53436 |
| 63 | 20231215 | 175100 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 64 | 20231215 | 175000 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 65 | 20231215 | 174900 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 66 | 20231215 | 174800 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 67 | 20231215 | 174700 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 68 | 20231215 | 174600 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 69 | 20231215 | 174500 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 70 | 20231215 | 174400 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 71 | 20231215 | 174300 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 72 | 20231215 | 174200 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 73 | 20231215 | 174100 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 74 | 20231215 | 174000 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 75 | 20231215 | 173900 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 76 | 20231215 | 173800 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 77 | 20231215 | 173700 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 78 | 20231215 | 173600 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 79 | 20231215 | 173500 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 80 | 20231215 | 173400 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 81 | 20231215 | 173300 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 82 | 20231215 | 173200 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 83 | 20231215 | 173100 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 84 | 20231215 | 173000 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 85 | 20231215 | 172900 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 86 | 20231215 | 172800 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 87 | 20231215 | 172700 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 88 | 20231215 | 172600 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 89 | 20231215 | 172500 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 90 | 20231215 | 172400 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 91 | 20231215 | 172300 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 92 | 20231215 | 172200 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 53436 |
| 93 | 20231215 | 172100 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 94 | 20231215 | 172000 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 95 | 20231215 | 171900 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 96 | 20231215 | 171800 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 97 | 20231215 | 171700 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 98 | 20231215 | 171600 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 99 | 20231215 | 171500 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 100 | 20231215 | 171400 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 101 | 20231215 | 171300 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 102 | 20231215 | 171200 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 103 | 20231215 | 171100 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 104 | 20231215 | 171000 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 105 | 20231215 | 170900 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 106 | 20231215 | 170800 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 107 | 20231215 | 170700 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 108 | 20231215 | 170600 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 109 | 20231215 | 170500 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 110 | 20231215 | 170400 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 111 | 20231215 | 170300 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 112 | 20231215 | 170200 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 113 | 20231215 | 170100 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 114 | 20231215 | 170000 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 115 | 20231215 | 165900 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 116 | 20231215 | 165800 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 117 | 20231215 | 165700 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 118 | 20231215 | 165600 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 119 | 20231215 | 165500 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 120 | 20231215 | 165400 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 121 | 20231215 | 165300 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 122 | 20231215 | 165200 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 53436 |
| 123 | 20231215 | 165100 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 124 | 20231215 | 165000 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 125 | 20231215 | 164900 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 126 | 20231215 | 164800 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 127 | 20231215 | 164700 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 128 | 20231215 | 164600 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 129 | 20231215 | 164500 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 130 | 20231215 | 164400 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 131 | 20231215 | 164300 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 132 | 20231215 | 164200 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 133 | 20231215 | 164100 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 134 | 20231215 | 164000 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 135 | 20231215 | 163900 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 136 | 20231215 | 163800 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 137 | 20231215 | 163700 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 138 | 20231215 | 163600 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 139 | 20231215 | 163500 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 140 | 20231215 | 163400 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 141 | 20231215 | 163300 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 142 | 20231215 | 163200 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 143 | 20231215 | 163100 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 144 | 20231215 | 163000 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 145 | 20231215 | 162900 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 146 | 20231215 | 162800 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 147 | 20231215 | 162700 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 148 | 20231215 | 162600 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 149 | 20231215 | 162500 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 150 | 20231215 | 162400 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 151 | 20231215 | 162300 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 152 | 20231215 | 162200 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 53436 |
| 153 | 20231215 | 162100 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 154 | 20231215 | 162000 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 155 | 20231215 | 161900 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 156 | 20231215 | 161800 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 157 | 20231215 | 161700 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 158 | 20231215 | 161600 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 159 | 20231215 | 161500 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 160 | 20231215 | 161400 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 161 | 20231215 | 161300 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 162 | 20231215 | 161200 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 163 | 20231215 | 161100 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 164 | 20231215 | 161000 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 165 | 20231215 | 160900 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 166 | 20231215 | 160800 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 167 | 20231215 | 160700 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 168 | 20231215 | 160600 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 169 | 20231215 | 160500 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 170 | 20231215 | 160400 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 171 | 20231215 | 160300 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 172 | 20231215 | 160200 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 173 | 20231215 | 160100 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 174 | 20231215 | 160000 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 175 | 20231215 | 155900 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 176 | 20231215 | 155800 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 177 | 20231215 | 155700 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 178 | 20231215 | 155600 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 179 | 20231215 | 155500 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 180 | 20231215 | 155400 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 181 | 20231215 | 155300 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 182 | 20231215 | 155200 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 53436 |
| 183 | 20231215 | 155100 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 184 | 20231215 | 155000 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 185 | 20231215 | 154900 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 186 | 20231215 | 154800 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 187 | 20231215 | 154700 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 188 | 20231215 | 154600 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 189 | 20231215 | 154500 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 190 | 20231215 | 154400 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 191 | 20231215 | 154300 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 192 | 20231215 | 154200 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 193 | 20231215 | 154100 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 194 | 20231215 | 154000 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 195 | 20231215 | 153900 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 196 | 20231215 | 153800 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 197 | 20231215 | 153700 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 198 | 20231215 | 153600 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 199 | 20231215 | 153500 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 200 | 20231215 | 153400 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 201 | 20231215 | 153300 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 202 | 20231215 | 153200 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 203 | 20231215 | 153100 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 0 |
| 204 | 20231215 | 153000 | 18284861000 | 113600 | 113600 | 113600 | 113600 | 53436 |
| 205 | 20231215 | 152900 | 12214531400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 206 | 20231215 | 152800 | 12214531400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 207 | 20231215 | 152700 | 12214531400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 208 | 20231215 | 152600 | 12214531400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 209 | 20231215 | 152500 | 12214531400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 210 | 20231215 | 152400 | 12214531400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 211 | 20231215 | 152300 | 12214531400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 212 | 20231215 | 152200 | 12214531400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 213 | 20231215 | 152100 | 12214531400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 214 | 20231215 | 152000 | 12214531400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 215 | 20231215 | 151900 | 12214531400 | 113700 | 113800 | 114000 | 113600 | 625 |
| 216 | 20231215 | 151800 | 12143334300 | 113800 | 113800 | 114000 | 113800 | 478 |
| 217 | 20231215 | 151700 | 12088918500 | 113800 | 113700 | 113800 | 113700 | 571 |
| 218 | 20231215 | 151600 | 12023949600 | 113700 | 113900 | 113900 | 113700 | 374 |
| 219 | 20231215 | 151500 | 11981395300 | 113800 | 113800 | 113900 | 113800 | 450 |
| 220 | 20231215 | 151400 | 11930176400 | 113800 | 113700 | 113800 | 113700 | 403 |
| 221 | 20231215 | 151300 | 11884322500 | 113800 | 113800 | 113800 | 113700 | 60 |
| 222 | 20231215 | 151200 | 11877498600 | 113800 | 113800 | 113900 | 113700 | 158 |
| 223 | 20231215 | 151100 | 11859517400 | 113900 | 113900 | 113900 | 113800 | 223 |
| 224 | 20231215 | 151000 | 11834134500 | 113900 | 113800 | 113900 | 113800 | 133 |
| 225 | 20231215 | 150900 | 11818993900 | 113900 | 113800 | 113900 | 113800 | 116 |
| 226 | 20231215 | 150800 | 11805786500 | 113900 | 113600 | 113900 | 113600 | 393 |
| 227 | 20231215 | 150700 | 11761065200 | 113600 | 113700 | 113800 | 113500 | 298 |
| 228 | 20231215 | 150600 | 11727218800 | 113700 | 113800 | 113900 | 113700 | 91 |
| 229 | 20231215 | 150500 | 11716861200 | 113800 | 113800 | 114000 | 113800 | 121 |
| 230 | 20231215 | 150400 | 11703088200 | 113800 | 113800 | 114000 | 113800 | 81 |
| 231 | 20231215 | 150300 | 11693865200 | 114000 | 113800 | 114000 | 113800 | 131 |
| 232 | 20231215 | 150200 | 11678947000 | 114000 | 113800 | 114000 | 113800 | 136 |
| 233 | 20231215 | 150100 | 11663456000 | 114000 | 113900 | 114000 | 113800 | 79 |
| 234 | 20231215 | 150000 | 11654460500 | 113800 | 113800 | 114000 | 113800 | 53 |
| 235 | 20231215 | 145900 | 11648426600 | 113900 | 113900 | 114000 | 113800 | 417 |
| 236 | 20231215 | 145800 | 11600937200 | 113900 | 113800 | 113900 | 113800 | 197 |
| 237 | 20231215 | 145700 | 11578502800 | 113900 | 113800 | 113900 | 113800 | 213 |
| 238 | 20231215 | 145600 | 11554248000 | 113800 | 113800 | 113900 | 113800 | 212 |
| 239 | 20231215 | 145500 | 11530106900 | 113900 | 113700 | 113900 | 113700 | 426 |
| 240 | 20231215 | 145400 | 11481630900 | 113700 | 113700 | 113800 | 113700 | 83 |
| 241 | 20231215 | 145300 | 11472190300 | 113800 | 113700 | 113900 | 113500 | 308 |
| 242 | 20231215 | 145200 | 11437148900 | 113800 | 113500 | 113800 | 113500 | 177 |
| 243 | 20231215 | 145100 | 11417041500 | 113600 | 113600 | 113600 | 113500 | 84 |
| 244 | 20231215 | 145000 | 11407502900 | 113600 | 113600 | 113700 | 113500 | 395 |
| 245 | 20231215 | 144900 | 11362616500 | 113600 | 113500 | 113600 | 113500 | 187 |
| 246 | 20231215 | 144800 | 11341377300 | 113600 | 113600 | 113600 | 113400 | 134 |
| 247 | 20231215 | 144700 | 11326163600 | 113600 | 113200 | 113600 | 113200 | 100 |
| 248 | 20231215 | 144600 | 11314827400 | 113200 | 113800 | 113800 | 113200 | 469 |
| 249 | 20231215 | 144500 | 11261703900 | 113400 | 113300 | 113800 | 113200 | 494 |
| 250 | 20231215 | 144400 | 11205710700 | 113300 | 113400 | 113600 | 113300 | 725 |
| 251 | 20231215 | 144300 | 11123502200 | 113400 | 113600 | 113800 | 113400 | 810 |
| 252 | 20231215 | 144200 | 11031583300 | 113800 | 113700 | 113800 | 113600 | 185 |
| 253 | 20231215 | 144100 | 11010554700 | 113700 | 113400 | 113800 | 113400 | 245 |
| 254 | 20231215 | 144000 | 10982716100 | 113400 | 113400 | 113600 | 113400 | 279 |
| 255 | 20231215 | 143900 | 10951059100 | 113400 | 113400 | 113500 | 113300 | 226 |
| 256 | 20231215 | 143800 | 10925419600 | 113300 | 113300 | 113400 | 113300 | 98 |
| 257 | 20231215 | 143700 | 10914314100 | 113400 | 113200 | 113400 | 113200 | 391 |
| 258 | 20231215 | 143600 | 10870032300 | 113200 | 113400 | 113600 | 113200 | 528 |
| 259 | 20231215 | 143500 | 10810194900 | 113400 | 113500 | 113600 | 113400 | 383 |
| 260 | 20231215 | 143400 | 10766741100 | 113500 | 113500 | 113600 | 113500 | 403 |
| 261 | 20231215 | 143300 | 10720992800 | 113500 | 113600 | 113600 | 113500 | 218 |
| 262 | 20231215 | 143200 | 10696241100 | 113600 | 113500 | 113600 | 113500 | 139 |
| 263 | 20231215 | 143100 | 10680454500 | 113500 | 113200 | 113500 | 113200 | 923 |
| 264 | 20231215 | 143000 | 10575778800 | 113200 | 113400 | 113400 | 113000 | 760 |
| 265 | 20231215 | 142900 | 10489733800 | 113100 | 113300 | 113400 | 113100 | 405 |
| 266 | 20231215 | 142800 | 10443870000 | 113100 | 113100 | 113400 | 113000 | 603 |
| 267 | 20231215 | 142700 | 10375570300 | 113100 | 113300 | 113400 | 113100 | 368 |
| 268 | 20231215 | 142600 | 10333920800 | 113400 | 113300 | 113400 | 113300 | 342 |
| 269 | 20231215 | 142500 | 10295166000 | 113300 | 113600 | 113600 | 113300 | 349 |
| 270 | 20231215 | 142400 | 10255587100 | 113600 | 113600 | 113700 | 113600 | 466 |
| 271 | 20231215 | 142300 | 10202645000 | 113600 | 113700 | 113800 | 113600 | 505 |
| 272 | 20231215 | 142200 | 10145220400 | 113700 | 113900 | 113900 | 113700 | 170 |
| 273 | 20231215 | 142100 | 10125882500 | 113800 | 113600 | 114000 | 113500 | 1280 |
| 274 | 20231215 | 142000 | 9980334300 | 113600 | 113600 | 113600 | 113500 | 461 |
| 275 | 20231215 | 141900 | 9928001400 | 113500 | 113100 | 113600 | 113100 | 402 |
| 276 | 20231215 | 141800 | 9882425100 | 113100 | 113500 | 113600 | 113100 | 341 |
| 277 | 20231215 | 141700 | 9843767100 | 113500 | 113500 | 113600 | 113500 | 418 |
| 278 | 20231215 | 141600 | 9796317600 | 113600 | 113300 | 113600 | 113200 | 457 |
| 279 | 20231215 | 141500 | 9744537600 | 113300 | 113400 | 113500 | 113100 | 555 |
| 280 | 20231215 | 141400 | 9681700300 | 113400 | 113400 | 113600 | 113400 | 281 |
| 281 | 20231215 | 141300 | 9649820600 | 113500 | 113600 | 113600 | 113100 | 590 |
| 282 | 20231215 | 141200 | 9582957400 | 113500 | 113400 | 113500 | 113300 | 523 |
| 283 | 20231215 | 141100 | 9523664300 | 113400 | 113300 | 113400 | 113100 | 401 |
| 284 | 20231215 | 141000 | 9478240500 | 113500 | 113400 | 113500 | 113100 | 821 |
| 285 | 20231215 | 140900 | 9385154600 | 113400 | 113300 | 113500 | 113300 | 326 |
| 286 | 20231215 | 140800 | 9348195000 | 113200 | 113300 | 113400 | 113200 | 371 |
| 287 | 20231215 | 140700 | 9306176800 | 113200 | 113500 | 113500 | 113200 | 760 |
| 288 | 20231215 | 140600 | 9220039700 | 113500 | 113600 | 113700 | 113500 | 519 |
| 289 | 20231215 | 140500 | 9161113400 | 113600 | 113800 | 113900 | 113600 | 688 |
| 290 | 20231215 | 140400 | 9082842000 | 113800 | 113900 | 114000 | 113800 | 1108 |
| 291 | 20231215 | 140300 | 8956653000 | 113900 | 114000 | 114100 | 113900 | 817 |
| 292 | 20231215 | 140200 | 8863535400 | 114000 | 114200 | 114200 | 114000 | 22 |
| 293 | 20231215 | 140100 | 8861026700 | 114000 | 114000 | 114000 | 114000 | 9 |
| 294 | 20231215 | 140000 | 8860000700 | 114200 | 114200 | 114300 | 114100 | 190 |
| 295 | 20231215 | 135900 | 8838303400 | 114200 | 114300 | 114300 | 114200 | 46 |
| 296 | 20231215 | 135800 | 8833048300 | 114300 | 114200 | 114300 | 114200 | 41 |
| 297 | 20231215 | 135700 | 8828365200 | 114200 | 114100 | 114200 | 114100 | 315 |
| 298 | 20231215 | 135600 | 8792404200 | 114200 | 114000 | 114200 | 114000 | 609 |
| 299 | 20231215 | 135500 | 8722930400 | 114000 | 114000 | 114100 | 114000 | 19 |
| 300 | 20231215 | 135400 | 8720763800 | 114000 | 114000 | 114000 | 114000 | 19 |
| 301 | 20231215 | 135300 | 8718597800 | 114100 | 114100 | 114100 | 114000 | 112 |
| 302 | 20231215 | 135200 | 8705821000 | 114000 | 114100 | 114100 | 114000 | 196 |
| 303 | 20231215 | 135100 | 8683461500 | 114100 | 114100 | 114200 | 114100 | 437 |
| 304 | 20231215 | 135000 | 8633598500 | 114100 | 114100 | 114200 | 114100 | 40 |
| 305 | 20231215 | 134900 | 8629034100 | 114100 | 114200 | 114200 | 114100 | 145 |
| 306 | 20231215 | 134800 | 8612489100 | 114100 | 114100 | 114200 | 114100 | 31 |
| 307 | 20231215 | 134700 | 8608950500 | 114100 | 114200 | 114200 | 114100 | 168 |
| 308 | 20231215 | 134600 | 8589781400 | 114100 | 114200 | 114200 | 114100 | 37 |
| 309 | 20231215 | 134500 | 8585558900 | 114100 | 114200 | 114200 | 114100 | 29 |
| 310 | 20231215 | 134400 | 8582249300 | 114200 | 114100 | 114200 | 114100 | 27 |
| 311 | 20231215 | 134300 | 8579168500 | 114100 | 114200 | 114200 | 114100 | 151 |
| 312 | 20231215 | 134200 | 8561925900 | 114200 | 114200 | 114300 | 114200 | 112 |
| 313 | 20231215 | 134100 | 8549135400 | 114200 | 114400 | 114400 | 114200 | 25 |
| 314 | 20231215 | 134000 | 8546280000 | 114400 | 114200 | 114400 | 114200 | 23 |
| 315 | 20231215 | 133900 | 8543652400 | 114100 | 114400 | 114400 | 114100 | 348 |
| 316 | 20231215 | 133800 | 8503901800 | 114300 | 114300 | 114300 | 114300 | 44 |
| 317 | 20231215 | 133700 | 8498872600 | 114300 | 114300 | 114400 | 114300 | 56 |
| 318 | 20231215 | 133600 | 8492471700 | 114400 | 114300 | 114400 | 114200 | 535 |
| 319 | 20231215 | 133500 | 8431292700 | 114200 | 114300 | 114300 | 114200 | 9 |
| 320 | 20231215 | 133400 | 8430264500 | 114200 | 114400 | 114500 | 114200 | 202 |
| 321 | 20231215 | 133300 | 8407170600 | 114500 | 114400 | 114500 | 114400 | 100 |
| 322 | 20231215 | 133200 | 8395730500 | 114400 | 114500 | 114500 | 114400 | 462 |
| 323 | 20231215 | 133100 | 8342877100 | 114500 | 114500 | 114500 | 114400 | 61 |
| 324 | 20231215 | 133000 | 8335896000 | 114400 | 114200 | 114400 | 114200 | 312 |
| 325 | 20231215 | 132900 | 8300223700 | 114300 | 114300 | 114300 | 114200 | 75 |
| 326 | 20231215 | 132800 | 8291651300 | 114300 | 114300 | 114300 | 114300 | 46 |
| 327 | 20231215 | 132700 | 8286393500 | 114300 | 114200 | 114300 | 114200 | 44 |
| 328 | 20231215 | 132600 | 8281366700 | 114200 | 114300 | 114300 | 114200 | 8 |
| 329 | 20231215 | 132500 | 8280453000 | 114200 | 114300 | 114300 | 114200 | 828 |
| 330 | 20231215 | 132400 | 8185837500 | 114400 | 114300 | 114400 | 114300 | 172 |
| 331 | 20231215 | 132300 | 8166173300 | 114300 | 114300 | 114300 | 114200 | 80 |
| 332 | 20231215 | 132200 | 8157029600 | 114300 | 114300 | 114300 | 114300 | 283 |
| 333 | 20231215 | 132100 | 8124682700 | 114300 | 114300 | 114300 | 114200 | 179 |
| 334 | 20231215 | 132000 | 8104235400 | 114300 | 114300 | 114300 | 114300 | 57 |
| 335 | 20231215 | 131900 | 8097720300 | 114300 | 114300 | 114300 | 114200 | 46 |
| 336 | 20231215 | 131800 | 8092462800 | 114200 | 114200 | 114300 | 114200 | 196 |
| 337 | 20231215 | 131700 | 8070069300 | 114200 | 114300 | 114300 | 114200 | 26 |
| 338 | 20231215 | 131600 | 8067099800 | 114300 | 114200 | 114300 | 114200 | 216 |
| 339 | 20231215 | 131500 | 8042412200 | 114200 | 114300 | 114300 | 114200 | 12 |
| 340 | 20231215 | 131400 | 8041041600 | 114200 | 114200 | 114300 | 114200 | 942 |
| 341 | 20231215 | 131300 | 7933465100 | 114200 | 114200 | 114200 | 114200 | 14 |
| 342 | 20231215 | 131200 | 7931866300 | 114300 | 114200 | 114300 | 114200 | 15 |
| 343 | 20231215 | 131100 | 7930153000 | 114200 | 114200 | 114200 | 114200 | 4 |
| 344 | 20231215 | 131000 | 7929696200 | 114200 | 114400 | 114400 | 114200 | 521 |
| 345 | 20231215 | 130900 | 7870101200 | 114400 | 114500 | 114500 | 114400 | 40 |
| 346 | 20231215 | 130800 | 7865523800 | 114400 | 114400 | 114400 | 114400 | 1 |
| 347 | 20231215 | 130700 | 7865409400 | 114400 | 114400 | 114500 | 114400 | 58 |
| 348 | 20231215 | 130600 | 7858774100 | 114400 | 114400 | 114400 | 114400 | 1 |
| 349 | 20231215 | 130500 | 7858659700 | 114400 | 114500 | 114500 | 114400 | 14 |
| 350 | 20231215 | 130400 | 7857057900 | 114500 | 114500 | 114500 | 114200 | 82 |
| 351 | 20231215 | 130300 | 7847676600 | 114500 | 114500 | 114500 | 114400 | 688 |
| 352 | 20231215 | 130200 | 7768909400 | 114500 | 114400 | 114500 | 114400 | 170 |
| 353 | 20231215 | 130100 | 7749460400 | 114300 | 114300 | 114400 | 114300 | 29 |
| 354 | 20231215 | 130000 | 7746143600 | 114300 | 114300 | 114400 | 114300 | 24 |
| 355 | 20231215 | 125900 | 7743398300 | 114300 | 114400 | 114400 | 114300 | 29 |
| 356 | 20231215 | 125800 | 7740083500 | 114300 | 114400 | 114400 | 114300 | 46 |
| 357 | 20231215 | 125700 | 7734821700 | 114400 | 114400 | 114500 | 114400 | 47 |
| 358 | 20231215 | 125600 | 7729444100 | 114400 | 114500 | 114500 | 114400 | 282 |
| 359 | 20231215 | 125500 | 7697180300 | 114500 | 114500 | 114500 | 114400 | 50 |
| 360 | 20231215 | 125400 | 7691455400 | 114500 | 114500 | 114500 | 114400 | 43 |
| 361 | 20231215 | 125300 | 7686532200 | 114500 | 114400 | 114500 | 114400 | 313 |
| 362 | 20231215 | 125200 | 7650721800 | 114400 | 114300 | 114400 | 114300 | 150 |
| 363 | 20231215 | 125100 | 7633574500 | 114300 | 114300 | 114300 | 114200 | 106 |
| 364 | 20231215 | 125000 | 7621459000 | 114300 | 114300 | 114300 | 114200 | 48 |
| 365 | 20231215 | 124900 | 7615973400 | 114300 | 114300 | 114300 | 114200 | 40 |
| 366 | 20231215 | 124800 | 7611402900 | 114300 | 114200 | 114300 | 114200 | 291 |
| 367 | 20231215 | 124700 | 7578170000 | 114100 | 114200 | 114200 | 114100 | 12 |
| 368 | 20231215 | 124600 | 7576800200 | 114200 | 114200 | 114200 | 114200 | 403 |
| 369 | 20231215 | 124500 | 7530777600 | 114300 | 114300 | 114300 | 114300 | 183 |
| 370 | 20231215 | 124400 | 7509860700 | 114300 | 114200 | 114300 | 114200 | 280 |
| 371 | 20231215 | 124300 | 7477856800 | 114200 | 114200 | 114300 | 114200 | 212 |
| 372 | 20231215 | 124200 | 7453626800 | 114200 | 114200 | 114300 | 114200 | 82 |
| 373 | 20231215 | 124100 | 7444262300 | 114200 | 114200 | 114300 | 114200 | 161 |
| 374 | 20231215 | 124000 | 7425875400 | 114200 | 114200 | 114300 | 114200 | 176 |
| 375 | 20231215 | 123900 | 7405776000 | 114200 | 114400 | 114400 | 114200 | 169 |
| 376 | 20231215 | 123800 | 7386462500 | 114300 | 114300 | 114300 | 114200 | 142 |
| 377 | 20231215 | 123700 | 7370239900 | 114300 | 114200 | 114300 | 114200 | 8 |
| 378 | 20231215 | 123600 | 7369326100 | 114300 | 114400 | 114400 | 114300 | 250 |
| 379 | 20231215 | 123500 | 7340749000 | 114300 | 114300 | 114400 | 114300 | 4 |
| 380 | 20231215 | 123400 | 7340291600 | 114300 | 114200 | 114300 | 114200 | 72 |
| 381 | 20231215 | 123300 | 7332064300 | 114200 | 114400 | 114400 | 114200 | 112 |
| 382 | 20231215 | 123200 | 7319251700 | 114200 | 114300 | 114400 | 114200 | 488 |
| 383 | 20231215 | 123100 | 7263481500 | 114300 | 114300 | 114400 | 114300 | 94 |
| 384 | 20231215 | 123000 | 7252733000 | 114300 | 114300 | 114300 | 114300 | 114 |
| 385 | 20231215 | 122900 | 7239702800 | 114300 | 114600 | 114600 | 114300 | 722 |
| 386 | 20231215 | 122800 | 7157088100 | 114600 | 114400 | 114600 | 114400 | 565 |
| 387 | 20231215 | 122700 | 7092395900 | 114400 | 114600 | 114600 | 114400 | 352 |
| 388 | 20231215 | 122600 | 7052088800 | 114600 | 114500 | 114600 | 114500 | 126 |
| 389 | 20231215 | 122500 | 7037653200 | 114500 | 114600 | 114600 | 114500 | 54 |
| 390 | 20231215 | 122400 | 7031466600 | 114500 | 114700 | 114700 | 114500 | 242 |
| 391 | 20231215 | 122300 | 7003732000 | 114600 | 114600 | 114700 | 114600 | 321 |
| 392 | 20231215 | 122200 | 6966943600 | 114600 | 114600 | 114600 | 114500 | 61 |
| 393 | 20231215 | 122100 | 6959953600 | 114500 | 114600 | 114600 | 114500 | 129 |
| 394 | 20231215 | 122000 | 6945180400 | 114600 | 114600 | 114600 | 114500 | 20 |
| 395 | 20231215 | 121900 | 6942888800 | 114600 | 114600 | 114700 | 114500 | 266 |
| 396 | 20231215 | 121800 | 6912405200 | 114600 | 114600 | 114600 | 114600 | 54 |
| 397 | 20231215 | 121700 | 6906216800 | 114600 | 114600 | 114600 | 114500 | 61 |
| 398 | 20231215 | 121600 | 6899226400 | 114500 | 114600 | 114600 | 114500 | 239 |
| 399 | 20231215 | 121500 | 6871837800 | 114600 | 114600 | 114600 | 114500 | 66 |
| 400 | 20231215 | 121400 | 6864275800 | 114600 | 114400 | 114600 | 114400 | 53 |
| 401 | 20231215 | 121300 | 6858202900 | 114400 | 114400 | 114400 | 114400 | 34 |
| 402 | 20231215 | 121200 | 6854313300 | 114400 | 114500 | 114700 | 114400 | 552 |
| 403 | 20231215 | 121100 | 6791054500 | 114500 | 114500 | 114600 | 114500 | 244 |
| 404 | 20231215 | 121000 | 6763114100 | 114500 | 114500 | 114600 | 114500 | 120 |
| 405 | 20231215 | 120900 | 6749364600 | 114500 | 114600 | 114600 | 114500 | 46 |
| 406 | 20231215 | 120800 | 6744093400 | 114500 | 114600 | 114600 | 114500 | 239 |
| 407 | 20231215 | 120700 | 6716723100 | 114600 | 114600 | 114600 | 114500 | 51 |
| 408 | 20231215 | 120600 | 6710879100 | 114500 | 114700 | 114700 | 114500 | 1213 |
| 409 | 20231215 | 120500 | 6571860700 | 114700 | 114700 | 114700 | 114600 | 97 |
| 410 | 20231215 | 120400 | 6560737400 | 114700 | 114700 | 114700 | 114600 | 326 |
| 411 | 20231215 | 120300 | 6523372700 | 114700 | 114600 | 114700 | 114600 | 244 |
| 412 | 20231215 | 120200 | 6495397200 | 114600 | 114600 | 114700 | 114600 | 54 |
| 413 | 20231215 | 120100 | 6489206200 | 114600 | 114700 | 114700 | 114600 | 442 |
| 414 | 20231215 | 120000 | 6438550000 | 114700 | 114600 | 114700 | 114600 | 45 |
| 415 | 20231215 | 115900 | 6433388600 | 114700 | 114600 | 114700 | 114600 | 823 |
| 416 | 20231215 | 115800 | 6339068600 | 114600 | 114600 | 114600 | 114500 | 80 |
| 417 | 20231215 | 115700 | 6329902800 | 114500 | 114600 | 114600 | 114500 | 787 |
| 418 | 20231215 | 115600 | 6239735000 | 114600 | 114600 | 114600 | 114500 | 1052 |
| 419 | 20231215 | 115500 | 6119275300 | 114600 | 114600 | 114600 | 114500 | 58 |
| 420 | 20231215 | 115400 | 6112630300 | 114600 | 114500 | 114600 | 114500 | 72 |
| 421 | 20231215 | 115300 | 6104382600 | 114600 | 114600 | 114600 | 114500 | 80 |
| 422 | 20231215 | 115200 | 6095216100 | 114600 | 114600 | 114600 | 114500 | 104 |
| 423 | 20231215 | 115100 | 6083299400 | 114600 | 114600 | 114600 | 114500 | 78 |
| 424 | 20231215 | 115000 | 6074363100 | 114600 | 114500 | 114600 | 114500 | 107 |
| 425 | 20231215 | 114900 | 6062107300 | 114600 | 114600 | 114600 | 114500 | 66 |
| 426 | 20231215 | 114800 | 6054545200 | 114500 | 114600 | 114600 | 114500 | 89 |
| 427 | 20231215 | 114700 | 6044348300 | 114500 | 114600 | 114600 | 114500 | 60 |
| 428 | 20231215 | 114600 | 6037474100 | 114600 | 114500 | 114600 | 114500 | 115 |
| 429 | 20231215 | 114500 | 6024301100 | 114500 | 114600 | 114600 | 114500 | 76 |
| 430 | 20231215 | 114400 | 6015593300 | 114600 | 114600 | 114600 | 114500 | 61 |
| 431 | 20231215 | 114300 | 6008603600 | 114600 | 114500 | 114600 | 114500 | 106 |
| 432 | 20231215 | 114200 | 5996463400 | 114500 | 114600 | 114600 | 114500 | 96 |
| 433 | 20231215 | 114100 | 5985465900 | 114600 | 114600 | 114600 | 114600 | 37 |
| 434 | 20231215 | 114000 | 5981225700 | 114600 | 114600 | 114600 | 114500 | 58 |
| 435 | 20231215 | 113900 | 5974579000 | 114600 | 114600 | 114600 | 114500 | 59 |
| 436 | 20231215 | 113800 | 5967818500 | 114500 | 114500 | 114600 | 114500 | 144 |
| 437 | 20231215 | 113700 | 5951325300 | 114500 | 114600 | 114600 | 114500 | 60 |
| 438 | 20231215 | 113600 | 5944450000 | 114500 | 114500 | 114500 | 114500 | 347 |
| 439 | 20231215 | 113500 | 5904718500 | 114500 | 114600 | 114600 | 114500 | 440 |
| 440 | 20231215 | 113400 | 5854334600 | 114500 | 114500 | 114600 | 114500 | 107 |
| 441 | 20231215 | 113300 | 5842081300 | 114500 | 114500 | 114600 | 114500 | 111 |
| 442 | 20231215 | 113200 | 5829362000 | 114600 | 114700 | 114700 | 114600 | 274 |
| 443 | 20231215 | 113100 | 5797959300 | 114700 | 114700 | 114700 | 114600 | 117 |
| 444 | 20231215 | 113000 | 5784542400 | 114700 | 114600 | 114700 | 114600 | 196 |
| 445 | 20231215 | 112900 | 5762079200 | 114600 | 114700 | 114700 | 114500 | 540 |
| 446 | 20231215 | 112800 | 5700142800 | 114700 | 114700 | 114700 | 114500 | 63 |
| 447 | 20231215 | 112700 | 5692921900 | 114600 | 114600 | 114700 | 114500 | 85 |
| 448 | 20231215 | 112600 | 5683177400 | 114600 | 114600 | 114700 | 114600 | 122 |
| 449 | 20231215 | 112500 | 5669194900 | 114700 | 114700 | 114700 | 114600 | 47 |
| 450 | 20231215 | 112400 | 5663804800 | 114700 | 114600 | 114700 | 114600 | 96 |
| 451 | 20231215 | 112300 | 5652802500 | 114600 | 114600 | 114700 | 114500 | 406 |
| 452 | 20231215 | 112200 | 5606274700 | 114600 | 114600 | 114700 | 114500 | 113 |
| 453 | 20231215 | 112100 | 5593325200 | 114700 | 114700 | 114700 | 114600 | 213 |
| 454 | 20231215 | 112000 | 5568899700 | 114700 | 114600 | 114700 | 114600 | 82 |
| 455 | 20231215 | 111900 | 5559499500 | 114700 | 114700 | 114700 | 114500 | 178 |
| 456 | 20231215 | 111800 | 5539086200 | 114700 | 114600 | 114700 | 114500 | 728 |
| 457 | 20231215 | 111700 | 5455665100 | 114500 | 114600 | 114600 | 114500 | 74 |
| 458 | 20231215 | 111600 | 5447186700 | 114600 | 114500 | 114600 | 114500 | 33 |
| 459 | 20231215 | 111500 | 5443406400 | 114600 | 114500 | 114600 | 114500 | 243 |
| 460 | 20231215 | 111400 | 5415579900 | 114600 | 114400 | 114600 | 114400 | 295 |
| 461 | 20231215 | 111300 | 5381805100 | 114500 | 114600 | 114600 | 114500 | 173 |
| 462 | 20231215 | 111200 | 5361993600 | 114500 | 114400 | 114500 | 114200 | 579 |
| 463 | 20231215 | 111100 | 5295721800 | 114400 | 114400 | 114400 | 114200 | 82 |
| 464 | 20231215 | 111000 | 5286352700 | 114300 | 114400 | 114400 | 114200 | 75 |
| 465 | 20231215 | 110900 | 5277773200 | 114400 | 114300 | 114400 | 114100 | 423 |
| 466 | 20231215 | 110800 | 5229440900 | 114300 | 114200 | 114300 | 114200 | 40 |
| 467 | 20231215 | 110700 | 5224870000 | 114300 | 114400 | 114500 | 114200 | 60 |
| 468 | 20231215 | 110600 | 5218011400 | 114500 | 114400 | 114500 | 114300 | 296 |
| 469 | 20231215 | 110500 | 5184149300 | 114400 | 114400 | 114400 | 114300 | 43 |
| 470 | 20231215 | 110400 | 5179231000 | 114300 | 114300 | 114400 | 114200 | 116 |
| 471 | 20231215 | 110300 | 5165978600 | 114200 | 114500 | 114500 | 114200 | 579 |
| 472 | 20231215 | 110200 | 5099796800 | 114500 | 114400 | 114500 | 114300 | 44 |
| 473 | 20231215 | 110100 | 5094761400 | 114400 | 114200 | 114400 | 114100 | 657 |
| 474 | 20231215 | 110000 | 5019690100 | 114200 | 114200 | 114200 | 114100 | 184 |
| 475 | 20231215 | 105900 | 4998683200 | 114100 | 114200 | 114200 | 114100 | 152 |
| 476 | 20231215 | 105800 | 4981337100 | 114200 | 114200 | 114200 | 114100 | 101 |
| 477 | 20231215 | 105700 | 4969809200 | 114200 | 114200 | 114200 | 114100 | 239 |
| 478 | 20231215 | 105600 | 4942536800 | 114200 | 114300 | 114300 | 114100 | 88 |
| 479 | 20231215 | 105500 | 4932486300 | 114300 | 114300 | 114400 | 114200 | 96 |
| 480 | 20231215 | 105400 | 4921517400 | 114200 | 114200 | 114400 | 114200 | 66 |
| 481 | 20231215 | 105300 | 4913976600 | 114200 | 114300 | 114400 | 114200 | 218 |
| 482 | 20231215 | 105200 | 4889057500 | 114300 | 114300 | 114300 | 114200 | 267 |
| 483 | 20231215 | 105100 | 4858562700 | 114300 | 114200 | 114300 | 114200 | 131 |
| 484 | 20231215 | 105000 | 4843599900 | 114300 | 114200 | 114300 | 114200 | 286 |
| 485 | 20231215 | 104900 | 4810931500 | 114300 | 114400 | 114500 | 114300 | 163 |
| 486 | 20231215 | 104800 | 4792295200 | 114300 | 114400 | 114500 | 114300 | 68 |
| 487 | 20231215 | 104700 | 4784517100 | 114400 | 114600 | 114600 | 114300 | 56 |
| 488 | 20231215 | 104600 | 4778110100 | 114600 | 114500 | 114600 | 114300 | 349 |
| 489 | 20231215 | 104500 | 4738152900 | 114600 | 114400 | 114600 | 114400 | 169 |
| 490 | 20231215 | 104400 | 4718805100 | 114400 | 114500 | 114500 | 114300 | 58 |
| 491 | 20231215 | 104300 | 4712170100 | 114300 | 114500 | 114500 | 114200 | 249 |
| 492 | 20231215 | 104200 | 4683716700 | 114500 | 114500 | 114500 | 114400 | 48 |
| 493 | 20231215 | 104100 | 4678222600 | 114500 | 114300 | 114500 | 114300 | 151 |
| 494 | 20231215 | 104000 | 4660946900 | 114300 | 114300 | 114500 | 114200 | 262 |
| 495 | 20231215 | 103900 | 4630974700 | 114600 | 114600 | 114600 | 114400 | 409 |
| 496 | 20231215 | 103800 | 4584140000 | 114500 | 114500 | 114600 | 114500 | 85 |
| 497 | 20231215 | 103700 | 4574400800 | 114600 | 114700 | 114700 | 114500 | 430 |
| 498 | 20231215 | 103600 | 4525123000 | 114700 | 114700 | 114700 | 114600 | 47 |
| 499 | 20231215 | 103500 | 4519733700 | 114700 | 114600 | 114700 | 114600 | 105 |
| 500 | 20231215 | 103400 | 4507697600 | 114700 | 114600 | 114700 | 114500 | 270 |
| 501 | 20231215 | 103300 | 4476755000 | 114600 | 114700 | 114700 | 114600 | 169 |
| 502 | 20231215 | 103200 | 4457382700 | 114600 | 114600 | 114700 | 114500 | 299 |
| 503 | 20231215 | 103100 | 4423118400 | 114600 | 114700 | 114700 | 114500 | 154 |
| 504 | 20231215 | 103000 | 4405476200 | 114600 | 114700 | 114700 | 114600 | 40 |
| 505 | 20231215 | 102900 | 4400889600 | 114700 | 114700 | 114700 | 114500 | 351 |
| 506 | 20231215 | 102800 | 4360633200 | 114600 | 114700 | 114700 | 114500 | 50 |
| 507 | 20231215 | 102700 | 4354900900 | 114700 | 114600 | 114700 | 114500 | 350 |
| 508 | 20231215 | 102600 | 4314790600 | 114600 | 114600 | 114600 | 114300 | 101 |
| 509 | 20231215 | 102500 | 4303221300 | 114600 | 114600 | 114700 | 114300 | 185 |
| 510 | 20231215 | 102400 | 4282042700 | 114600 | 114700 | 114700 | 114500 | 299 |
| 511 | 20231215 | 102300 | 4247775400 | 114700 | 114800 | 114800 | 114600 | 1212 |
| 512 | 20231215 | 102200 | 4108771800 | 114800 | 114700 | 114800 | 114700 | 72 |
| 513 | 20231215 | 102100 | 4100510100 | 114800 | 114700 | 114800 | 114700 | 231 |
| 514 | 20231215 | 102000 | 4073992800 | 114800 | 114800 | 114800 | 114700 | 476 |
| 515 | 20231215 | 101900 | 4019350100 | 114800 | 114800 | 114800 | 114700 | 185 |
| 516 | 20231215 | 101800 | 3998112900 | 114700 | 114700 | 114800 | 114700 | 461 |
| 517 | 20231215 | 101700 | 3945234800 | 114800 | 114600 | 114800 | 114600 | 1583 |
| 518 | 20231215 | 101600 | 3763663400 | 114600 | 114700 | 114700 | 114600 | 1268 |
| 519 | 20231215 | 101500 | 3618328000 | 114600 | 114600 | 114700 | 114600 | 254 |
| 520 | 20231215 | 101400 | 3589202700 | 114600 | 114600 | 114600 | 114500 | 38 |
| 521 | 20231215 | 101300 | 3584848100 | 114600 | 114700 | 114700 | 114500 | 341 |
| 522 | 20231215 | 101200 | 3545764700 | 114700 | 114700 | 114700 | 114500 | 478 |
| 523 | 20231215 | 101100 | 3490959300 | 114600 | 114600 | 114700 | 114600 | 300 |
| 524 | 20231215 | 101000 | 3456578200 | 114600 | 114600 | 114600 | 114500 | 98 |
| 525 | 20231215 | 100900 | 3445347800 | 114600 | 114600 | 114600 | 114500 | 144 |
| 526 | 20231215 | 100800 | 3428856200 | 114500 | 114400 | 114600 | 114400 | 1554 |
| 527 | 20231215 | 100700 | 3250940000 | 114400 | 114400 | 114500 | 114400 | 106 |
| 528 | 20231215 | 100600 | 3238806500 | 114400 | 114400 | 114500 | 114400 | 38 |
| 529 | 20231215 | 100500 | 3234457000 | 114500 | 114500 | 114500 | 114400 | 581 |
| 530 | 20231215 | 100400 | 3167976200 | 114500 | 114400 | 114500 | 114400 | 492 |
| 531 | 20231215 | 100300 | 3111687000 | 114400 | 114200 | 114500 | 114200 | 517 |
| 532 | 20231215 | 100200 | 3052587100 | 114200 | 114300 | 114300 | 114200 | 20 |
| 533 | 20231215 | 100100 | 3050301900 | 114300 | 114300 | 114500 | 114000 | 900 |
| 534 | 20231215 | 100000 | 2947439100 | 114400 | 114300 | 114500 | 114300 | 999 |
| 535 | 20231215 | 095900 | 2833157100 | 114300 | 114400 | 114400 | 114300 | 132 |
| 536 | 20231215 | 095800 | 2818056800 | 114300 | 114300 | 114400 | 114300 | 338 |
| 537 | 20231215 | 095700 | 2779418300 | 114300 | 114300 | 114300 | 114300 | 117 |
| 538 | 20231215 | 095600 | 2766045200 | 114300 | 114200 | 114300 | 114200 | 290 |
| 539 | 20231215 | 095500 | 2732899000 | 114200 | 114300 | 114300 | 114100 | 447 |
| 540 | 20231215 | 095400 | 2681816100 | 114300 | 114400 | 114400 | 114300 | 175 |
| 541 | 20231215 | 095300 | 2661807100 | 114400 | 114400 | 114400 | 114300 | 53 |
| 542 | 20231215 | 095200 | 2655748200 | 114400 | 114200 | 114400 | 114200 | 357 |
| 543 | 20231215 | 095100 | 2614934800 | 114200 | 114100 | 114200 | 114100 | 363 |
| 544 | 20231215 | 095000 | 2573482200 | 114100 | 114200 | 114200 | 114100 | 370 |
| 545 | 20231215 | 094900 | 2531230500 | 114200 | 114200 | 114300 | 114200 | 257 |
| 546 | 20231215 | 094800 | 2501876100 | 114200 | 114000 | 114200 | 114000 | 590 |
| 547 | 20231215 | 094700 | 2434560200 | 114000 | 114000 | 114100 | 114000 | 120 |
| 548 | 20231215 | 094600 | 2420878900 | 114000 | 114000 | 114000 | 114000 | 18 |
| 549 | 20231215 | 094500 | 2418826900 | 114000 | 113900 | 114100 | 113800 | 510 |
| 550 | 20231215 | 094400 | 2360755700 | 113900 | 114100 | 114100 | 113900 | 617 |
| 551 | 20231215 | 094300 | 2290436900 | 114100 | 114200 | 114200 | 114100 | 193 |
| 552 | 20231215 | 094200 | 2268400300 | 114200 | 114200 | 114400 | 114200 | 404 |
| 553 | 20231215 | 094100 | 2222224800 | 114200 | 114400 | 114400 | 114200 | 402 |
| 554 | 20231215 | 094000 | 2176272700 | 114400 | 114100 | 114400 | 114100 | 597 |
| 555 | 20231215 | 093900 | 2108080700 | 114100 | 114100 | 114100 | 114000 | 222 |
| 556 | 20231215 | 093800 | 2082751600 | 114000 | 113900 | 114100 | 113900 | 96 |
| 557 | 20231215 | 093700 | 2071811700 | 114000 | 113900 | 114000 | 113800 | 153 |
| 558 | 20231215 | 093600 | 2054384900 | 113900 | 114000 | 114100 | 113900 | 227 |
| 559 | 20231215 | 093500 | 2028505600 | 114000 | 113900 | 114100 | 113900 | 1091 |
| 560 | 20231215 | 093400 | 1904110500 | 113900 | 113800 | 113900 | 113700 | 210 |
| 561 | 20231215 | 093300 | 1880214300 | 113800 | 113600 | 113800 | 113600 | 39 |
| 562 | 20231215 | 093200 | 1875776300 | 113700 | 113600 | 113900 | 113600 | 346 |
| 563 | 20231215 | 093100 | 1836406800 | 113600 | 113300 | 113800 | 113200 | 1020 |
| 564 | 20231215 | 093000 | 1720637800 | 113100 | 113200 | 113300 | 113100 | 58 |
| 565 | 20231215 | 092900 | 1714073800 | 113200 | 113300 | 113300 | 113100 | 212 |
| 566 | 20231215 | 092800 | 1690072700 | 113100 | 113500 | 113500 | 113100 | 233 |
| 567 | 20231215 | 092700 | 1663665300 | 113500 | 113500 | 113700 | 113300 | 637 |
| 568 | 20231215 | 092600 | 1591349000 | 113500 | 113400 | 113500 | 113300 | 654 |
| 569 | 20231215 | 092500 | 1517159100 | 113400 | 113300 | 113500 | 113300 | 224 |
| 570 | 20231215 | 092400 | 1491756400 | 113300 | 113400 | 113500 | 113300 | 283 |
| 571 | 20231215 | 092300 | 1459664900 | 113500 | 113300 | 113500 | 113300 | 275 |
| 572 | 20231215 | 092200 | 1428483800 | 113300 | 113100 | 113300 | 113000 | 1094 |
| 573 | 20231215 | 092100 | 1304680900 | 113100 | 113400 | 113400 | 113100 | 144 |
| 574 | 20231215 | 092000 | 1288373200 | 113000 | 113000 | 113400 | 113000 | 220 |
| 575 | 20231215 | 091900 | 1263471400 | 113000 | 113100 | 113400 | 113000 | 265 |
| 576 | 20231215 | 091800 | 1233499400 | 113100 | 113300 | 113400 | 113100 | 405 |
| 577 | 20231215 | 091700 | 1187641500 | 113300 | 113200 | 113300 | 113100 | 696 |
| 578 | 20231215 | 091600 | 1108845600 | 113300 | 113500 | 113500 | 113300 | 233 |
| 579 | 20231215 | 091500 | 1082426900 | 113400 | 113800 | 113800 | 113300 | 523 |
| 580 | 20231215 | 091400 | 1023070600 | 113800 | 113400 | 113800 | 113200 | 932 |
| 581 | 20231215 | 091300 | 917362200 | 113400 | 113600 | 113700 | 113400 | 795 |
| 582 | 20231215 | 091200 | 827077800 | 113600 | 114000 | 114100 | 113600 | 878 |
| 583 | 20231215 | 091100 | 727042300 | 114000 | 113900 | 114100 | 113900 | 397 |
| 584 | 20231215 | 091000 | 681763300 | 113900 | 114000 | 114000 | 113900 | 359 |
| 585 | 20231215 | 090900 | 640849400 | 113600 | 113900 | 114100 | 113600 | 672 |
| 586 | 20231215 | 090800 | 564356400 | 114100 | 113800 | 114200 | 113800 | 651 |
| 587 | 20231215 | 090700 | 490148000 | 113900 | 113900 | 114000 | 113800 | 648 |
| 588 | 20231215 | 090600 | 416339200 | 113800 | 113700 | 113900 | 113600 | 506 |
| 589 | 20231215 | 090500 | 358792800 | 113600 | 113600 | 113800 | 113500 | 513 |
| 590 | 20231215 | 090400 | 300502300 | 113600 | 113700 | 113900 | 113400 | 482 |
| 591 | 20231215 | 090300 | 245699400 | 113500 | 113500 | 113800 | 113400 | 353 |
| 592 | 20231215 | 090200 | 205609600 | 113500 | 113900 | 113900 | 113500 | 394 |
| 593 | 20231215 | 090100 | 160781600 | 113800 | 113900 | 114000 | 113500 | 721 |
| 594 | 20231215 | 090000 | 78685900 | 113500 | 114000 | 114000 | 113500 | 690 |