33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 183000 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 2560 |
| 3 | 20231219 | 182900 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 4 | 20231219 | 182800 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 5 | 20231219 | 182700 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 6 | 20231219 | 182600 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 7 | 20231219 | 182500 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 8 | 20231219 | 182400 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 9 | 20231219 | 182300 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 10 | 20231219 | 182200 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 11 | 20231219 | 182100 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 12 | 20231219 | 182000 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 13 | 20231219 | 181900 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 14 | 20231219 | 181800 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 15 | 20231219 | 181700 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 16 | 20231219 | 181600 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 17 | 20231219 | 181500 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 18 | 20231219 | 181400 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 19 | 20231219 | 181300 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 20 | 20231219 | 181200 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 21 | 20231219 | 181100 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 22 | 20231219 | 181000 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 23 | 20231219 | 180900 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 24 | 20231219 | 180800 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 25 | 20231219 | 180700 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 26 | 20231219 | 180600 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 27 | 20231219 | 180500 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 28 | 20231219 | 180400 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 29 | 20231219 | 180300 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 30 | 20231219 | 180200 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 31 | 20231219 | 180100 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 32 | 20231219 | 180000 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 2560 |
| 33 | 20231219 | 175900 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 34 | 20231219 | 175800 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 35 | 20231219 | 175700 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 36 | 20231219 | 175600 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 37 | 20231219 | 175500 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 38 | 20231219 | 175400 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 39 | 20231219 | 175300 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 40 | 20231219 | 175200 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 41 | 20231219 | 175100 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 42 | 20231219 | 175000 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 43 | 20231219 | 174900 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 44 | 20231219 | 174800 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 45 | 20231219 | 174700 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 46 | 20231219 | 174600 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 47 | 20231219 | 174500 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 48 | 20231219 | 174400 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 49 | 20231219 | 174300 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 50 | 20231219 | 174200 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 51 | 20231219 | 174100 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 52 | 20231219 | 174000 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 53 | 20231219 | 173900 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 54 | 20231219 | 173800 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 55 | 20231219 | 173700 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 56 | 20231219 | 173600 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 57 | 20231219 | 173500 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 58 | 20231219 | 173400 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 59 | 20231219 | 173300 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 60 | 20231219 | 173200 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 61 | 20231219 | 173100 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 62 | 20231219 | 173000 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 2560 |
| 63 | 20231219 | 172900 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 64 | 20231219 | 172800 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 65 | 20231219 | 172700 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 66 | 20231219 | 172600 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 67 | 20231219 | 172500 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 68 | 20231219 | 172400 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 69 | 20231219 | 172300 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 70 | 20231219 | 172200 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 71 | 20231219 | 172100 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 72 | 20231219 | 172000 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 73 | 20231219 | 171900 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 74 | 20231219 | 171800 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 75 | 20231219 | 171700 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 76 | 20231219 | 171600 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 77 | 20231219 | 171500 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 78 | 20231219 | 171400 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 79 | 20231219 | 171300 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 80 | 20231219 | 171200 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 81 | 20231219 | 171100 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 82 | 20231219 | 171000 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 83 | 20231219 | 170900 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 84 | 20231219 | 170800 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 85 | 20231219 | 170700 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 86 | 20231219 | 170600 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 87 | 20231219 | 170500 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 88 | 20231219 | 170400 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 89 | 20231219 | 170300 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 90 | 20231219 | 170200 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 91 | 20231219 | 170100 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 92 | 20231219 | 170000 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 2560 |
| 93 | 20231219 | 165900 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 94 | 20231219 | 165800 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 95 | 20231219 | 165700 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 96 | 20231219 | 165600 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 97 | 20231219 | 165500 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 98 | 20231219 | 165400 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 99 | 20231219 | 165300 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 100 | 20231219 | 165200 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 101 | 20231219 | 165100 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 102 | 20231219 | 165000 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 103 | 20231219 | 164900 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 104 | 20231219 | 164800 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 105 | 20231219 | 164700 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 106 | 20231219 | 164600 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 107 | 20231219 | 164500 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 108 | 20231219 | 164400 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 109 | 20231219 | 164300 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 110 | 20231219 | 164200 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 111 | 20231219 | 164100 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 112 | 20231219 | 164000 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 113 | 20231219 | 163900 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 114 | 20231219 | 163800 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 115 | 20231219 | 163700 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 116 | 20231219 | 163600 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 117 | 20231219 | 163500 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 118 | 20231219 | 163400 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 119 | 20231219 | 163300 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 120 | 20231219 | 163200 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 121 | 20231219 | 163100 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 122 | 20231219 | 163000 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 2560 |
| 123 | 20231219 | 162900 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 124 | 20231219 | 162800 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 125 | 20231219 | 162700 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 126 | 20231219 | 162600 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 127 | 20231219 | 162500 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 128 | 20231219 | 162400 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 129 | 20231219 | 162300 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 130 | 20231219 | 162200 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 131 | 20231219 | 162100 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 132 | 20231219 | 162000 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 133 | 20231219 | 161900 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 134 | 20231219 | 161800 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 135 | 20231219 | 161700 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 136 | 20231219 | 161600 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 137 | 20231219 | 161500 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 138 | 20231219 | 161400 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 139 | 20231219 | 161300 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 140 | 20231219 | 161200 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 141 | 20231219 | 161100 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 142 | 20231219 | 161000 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 143 | 20231219 | 160900 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 144 | 20231219 | 160800 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 145 | 20231219 | 160700 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 146 | 20231219 | 160600 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 147 | 20231219 | 160500 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 148 | 20231219 | 160400 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 149 | 20231219 | 160300 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 150 | 20231219 | 160200 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 151 | 20231219 | 160100 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 152 | 20231219 | 160000 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 2560 |
| 153 | 20231219 | 155900 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 154 | 20231219 | 155800 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 155 | 20231219 | 155700 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 156 | 20231219 | 155600 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 157 | 20231219 | 155500 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 158 | 20231219 | 155400 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 159 | 20231219 | 155300 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 160 | 20231219 | 155200 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 161 | 20231219 | 155100 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 162 | 20231219 | 155000 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 163 | 20231219 | 154900 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 164 | 20231219 | 154800 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 165 | 20231219 | 154700 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 166 | 20231219 | 154600 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 167 | 20231219 | 154500 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 168 | 20231219 | 154400 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 169 | 20231219 | 154300 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 170 | 20231219 | 154200 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 171 | 20231219 | 154100 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 172 | 20231219 | 154000 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 173 | 20231219 | 153900 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 174 | 20231219 | 153800 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 175 | 20231219 | 153700 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 176 | 20231219 | 153600 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 177 | 20231219 | 153500 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 178 | 20231219 | 153400 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 179 | 20231219 | 153300 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 180 | 20231219 | 153200 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 181 | 20231219 | 153100 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 0 |
| 182 | 20231219 | 153000 | 11693817300 | 117000 | 117000 | 117000 | 117000 | 5120 |
| 183 | 20231219 | 152900 | 11394297300 | 116700 | 116700 | 116700 | 116700 | 0 |
| 184 | 20231219 | 152800 | 11394297300 | 116700 | 116700 | 116700 | 116700 | 0 |
| 185 | 20231219 | 152700 | 11394297300 | 116700 | 116700 | 116700 | 116700 | 0 |
| 186 | 20231219 | 152600 | 11394297300 | 116700 | 116700 | 116700 | 116700 | 0 |
| 187 | 20231219 | 152500 | 11394297300 | 116700 | 116700 | 116700 | 116700 | 0 |
| 188 | 20231219 | 152400 | 11394297300 | 116700 | 116700 | 116700 | 116700 | 0 |
| 189 | 20231219 | 152300 | 11394297300 | 116700 | 116700 | 116700 | 116700 | 0 |
| 190 | 20231219 | 152200 | 11394297300 | 116700 | 116700 | 116700 | 116700 | 0 |
| 191 | 20231219 | 152100 | 11394297300 | 116700 | 116700 | 116700 | 116700 | 0 |
| 192 | 20231219 | 152000 | 11394297300 | 116700 | 116700 | 116700 | 116700 | 0 |
| 193 | 20231219 | 151900 | 11394297300 | 116700 | 116900 | 117000 | 116600 | 834 |
| 194 | 20231219 | 151800 | 11296924100 | 116900 | 116600 | 116900 | 116600 | 132 |
| 195 | 20231219 | 151700 | 11281513900 | 116900 | 116800 | 116900 | 116600 | 247 |
| 196 | 20231219 | 151600 | 11252665100 | 116700 | 116900 | 117000 | 116700 | 473 |
| 197 | 20231219 | 151500 | 11197385800 | 116900 | 117000 | 117000 | 116900 | 360 |
| 198 | 20231219 | 151400 | 11155275200 | 117000 | 116800 | 117000 | 116800 | 92 |
| 199 | 20231219 | 151300 | 11144515600 | 116800 | 117000 | 117000 | 116800 | 308 |
| 200 | 20231219 | 151200 | 11108516300 | 116900 | 116900 | 116900 | 116800 | 155 |
| 201 | 20231219 | 151100 | 11090402700 | 116900 | 116900 | 117000 | 116800 | 112 |
| 202 | 20231219 | 151000 | 11077314100 | 116900 | 116900 | 117000 | 116800 | 192 |
| 203 | 20231219 | 150900 | 11054872600 | 116900 | 116800 | 117000 | 116800 | 170 |
| 204 | 20231219 | 150800 | 11035008100 | 116800 | 116900 | 116900 | 116800 | 137 |
| 205 | 20231219 | 150700 | 11019001800 | 116900 | 117000 | 117000 | 116800 | 320 |
| 206 | 20231219 | 150600 | 10981601300 | 116900 | 116800 | 117000 | 116800 | 204 |
| 207 | 20231219 | 150500 | 10957755600 | 116800 | 116800 | 116800 | 116700 | 302 |
| 208 | 20231219 | 150400 | 10922491800 | 116700 | 116700 | 116800 | 116700 | 178 |
| 209 | 20231219 | 150300 | 10901716500 | 116700 | 116700 | 116800 | 116700 | 245 |
| 210 | 20231219 | 150200 | 10873114200 | 116700 | 116700 | 116800 | 116700 | 252 |
| 211 | 20231219 | 150100 | 10843699500 | 116700 | 116800 | 116800 | 116700 | 124 |
| 212 | 20231219 | 150000 | 10829225300 | 116700 | 116700 | 116800 | 116700 | 340 |
| 213 | 20231219 | 145900 | 10789529200 | 116800 | 116800 | 116800 | 116700 | 141 |
| 214 | 20231219 | 145800 | 10773068600 | 116800 | 116700 | 116900 | 116700 | 306 |
| 215 | 20231219 | 145700 | 10737334200 | 116800 | 116800 | 116800 | 116700 | 256 |
| 216 | 20231219 | 145600 | 10707447400 | 116700 | 116900 | 116900 | 116700 | 143 |
| 217 | 20231219 | 145500 | 10690751000 | 116900 | 116800 | 116900 | 116700 | 190 |
| 218 | 20231219 | 145400 | 10668558800 | 116800 | 116800 | 116900 | 116600 | 379 |
| 219 | 20231219 | 145300 | 10624311200 | 116600 | 116700 | 116800 | 116600 | 149 |
| 220 | 20231219 | 145200 | 10606925200 | 116700 | 116700 | 116800 | 116600 | 158 |
| 221 | 20231219 | 145100 | 10588488000 | 116700 | 116700 | 116900 | 116700 | 368 |
| 222 | 20231219 | 145000 | 10545524400 | 116700 | 116600 | 116800 | 116600 | 230 |
| 223 | 20231219 | 144900 | 10518688600 | 116700 | 116700 | 116800 | 116600 | 223 |
| 224 | 20231219 | 144800 | 10492671000 | 116700 | 116800 | 116800 | 116600 | 209 |
| 225 | 20231219 | 144700 | 10468283300 | 116700 | 116700 | 116700 | 116600 | 203 |
| 226 | 20231219 | 144600 | 10444602500 | 116700 | 116700 | 116800 | 116500 | 363 |
| 227 | 20231219 | 144500 | 10402242800 | 116700 | 116600 | 116700 | 116400 | 378 |
| 228 | 20231219 | 144400 | 10358191400 | 116500 | 116500 | 116600 | 116500 | 162 |
| 229 | 20231219 | 144300 | 10339311500 | 116500 | 116500 | 116600 | 116500 | 136 |
| 230 | 20231219 | 144200 | 10323465200 | 116500 | 116600 | 116700 | 116500 | 190 |
| 231 | 20231219 | 144100 | 10301315700 | 116600 | 116600 | 116700 | 116600 | 215 |
| 232 | 20231219 | 144000 | 10276241300 | 116700 | 116600 | 116700 | 116600 | 154 |
| 233 | 20231219 | 143900 | 10258275800 | 116600 | 116600 | 116700 | 116600 | 175 |
| 234 | 20231219 | 143800 | 10237866800 | 116600 | 116400 | 116700 | 116400 | 350 |
| 235 | 20231219 | 143700 | 10197077700 | 116400 | 116300 | 116500 | 116300 | 247 |
| 236 | 20231219 | 143600 | 10168329800 | 116300 | 116400 | 116400 | 116300 | 218 |
| 237 | 20231219 | 143500 | 10142965400 | 116300 | 116200 | 116400 | 116200 | 188 |
| 238 | 20231219 | 143400 | 10121094000 | 116300 | 116300 | 116400 | 116200 | 341 |
| 239 | 20231219 | 143300 | 10081438900 | 116300 | 116200 | 116400 | 116200 | 400 |
| 240 | 20231219 | 143200 | 10034934200 | 116300 | 116300 | 116400 | 116200 | 162 |
| 241 | 20231219 | 143100 | 10016100400 | 116400 | 116300 | 116400 | 116300 | 155 |
| 242 | 20231219 | 143000 | 9998067700 | 116300 | 116400 | 116400 | 116300 | 229 |
| 243 | 20231219 | 142900 | 9971433000 | 116300 | 116300 | 116400 | 116300 | 152 |
| 244 | 20231219 | 142800 | 9953746700 | 116400 | 116400 | 116400 | 116300 | 278 |
| 245 | 20231219 | 142700 | 9921409800 | 116300 | 116300 | 116400 | 116300 | 253 |
| 246 | 20231219 | 142600 | 9891983000 | 116300 | 116300 | 116400 | 116300 | 148 |
| 247 | 20231219 | 142500 | 9874761900 | 116300 | 116400 | 116400 | 116300 | 132 |
| 248 | 20231219 | 142400 | 9859408400 | 116300 | 116200 | 116500 | 116200 | 354 |
| 249 | 20231219 | 142300 | 9818215900 | 116200 | 116400 | 116500 | 116200 | 113 |
| 250 | 20231219 | 142200 | 9805071900 | 116400 | 116400 | 116500 | 116200 | 300 |
| 251 | 20231219 | 142100 | 9770162000 | 116200 | 116300 | 116400 | 116200 | 259 |
| 252 | 20231219 | 142000 | 9740047200 | 116300 | 116200 | 116400 | 116200 | 161 |
| 253 | 20231219 | 141900 | 9721329400 | 116200 | 116200 | 116400 | 116200 | 267 |
| 254 | 20231219 | 141800 | 9690286700 | 116200 | 116400 | 116500 | 116200 | 192 |
| 255 | 20231219 | 141700 | 9667954500 | 116400 | 116400 | 116500 | 116400 | 228 |
| 256 | 20231219 | 141600 | 9641405400 | 116400 | 116400 | 116500 | 116400 | 116 |
| 257 | 20231219 | 141500 | 9627900500 | 116400 | 116600 | 116600 | 116400 | 183 |
| 258 | 20231219 | 141400 | 9606578000 | 116600 | 116600 | 116700 | 116600 | 182 |
| 259 | 20231219 | 141300 | 9585353100 | 116700 | 116400 | 116700 | 116400 | 203 |
| 260 | 20231219 | 141200 | 9561694300 | 116400 | 116500 | 116600 | 116400 | 309 |
| 261 | 20231219 | 141100 | 9525712600 | 116500 | 116400 | 116600 | 116400 | 212 |
| 262 | 20231219 | 141000 | 9501019100 | 116400 | 116600 | 116600 | 116400 | 138 |
| 263 | 20231219 | 140900 | 9484937500 | 116500 | 116500 | 116600 | 116500 | 216 |
| 264 | 20231219 | 140800 | 9459767200 | 116600 | 116500 | 116600 | 116500 | 192 |
| 265 | 20231219 | 140700 | 9437392700 | 116600 | 116500 | 116600 | 116500 | 88 |
| 266 | 20231219 | 140600 | 9427138000 | 116500 | 116500 | 116600 | 116500 | 159 |
| 267 | 20231219 | 140500 | 9408607500 | 116500 | 116700 | 116700 | 116500 | 178 |
| 268 | 20231219 | 140400 | 9387860200 | 116700 | 116600 | 116700 | 116500 | 206 |
| 269 | 20231219 | 140300 | 9363841700 | 116600 | 116500 | 116600 | 116500 | 105 |
| 270 | 20231219 | 140200 | 9351602900 | 116500 | 116500 | 116600 | 116500 | 160 |
| 271 | 20231219 | 140100 | 9332956000 | 116600 | 116600 | 116700 | 116600 | 133 |
| 272 | 20231219 | 140000 | 9317444100 | 116600 | 116500 | 116700 | 116500 | 140 |
| 273 | 20231219 | 135900 | 9301119100 | 116500 | 116600 | 116700 | 116500 | 232 |
| 274 | 20231219 | 135800 | 9274073800 | 116500 | 116500 | 116600 | 116500 | 136 |
| 275 | 20231219 | 135700 | 9258222400 | 116500 | 116500 | 116600 | 116400 | 152 |
| 276 | 20231219 | 135600 | 9240511200 | 116500 | 116400 | 116600 | 116400 | 99 |
| 277 | 20231219 | 135500 | 9228977200 | 116600 | 116300 | 116600 | 116300 | 253 |
| 278 | 20231219 | 135400 | 9199512600 | 116300 | 116400 | 116500 | 116300 | 108 |
| 279 | 20231219 | 135300 | 9186942000 | 116400 | 116500 | 116600 | 116300 | 193 |
| 280 | 20231219 | 135200 | 9164458000 | 116500 | 116600 | 116600 | 116500 | 105 |
| 281 | 20231219 | 135100 | 9152221500 | 116500 | 116400 | 116500 | 116300 | 141 |
| 282 | 20231219 | 135000 | 9135808600 | 116500 | 116400 | 116500 | 116300 | 192 |
| 283 | 20231219 | 134900 | 9113466400 | 116300 | 116300 | 116500 | 116300 | 164 |
| 284 | 20231219 | 134800 | 9094377500 | 116400 | 116400 | 116400 | 116300 | 269 |
| 285 | 20231219 | 134700 | 9063074600 | 116300 | 116300 | 116400 | 116300 | 147 |
| 286 | 20231219 | 134600 | 9045972500 | 116300 | 116300 | 116400 | 116300 | 149 |
| 287 | 20231219 | 134500 | 9028637200 | 116300 | 116400 | 116400 | 116300 | 119 |
| 288 | 20231219 | 134400 | 9014792700 | 116400 | 116300 | 116400 | 116300 | 133 |
| 289 | 20231219 | 134300 | 8999320300 | 116400 | 116300 | 116400 | 116200 | 148 |
| 290 | 20231219 | 134200 | 8982101200 | 116200 | 116400 | 116500 | 116200 | 147 |
| 291 | 20231219 | 134100 | 8964997000 | 116300 | 116300 | 116500 | 116200 | 170 |
| 292 | 20231219 | 134000 | 8945220100 | 116200 | 116400 | 116500 | 116100 | 801 |
| 293 | 20231219 | 133900 | 8852090400 | 116300 | 116300 | 116400 | 116200 | 190 |
| 294 | 20231219 | 133800 | 8829997700 | 116400 | 116300 | 116400 | 116300 | 179 |
| 295 | 20231219 | 133700 | 8809172900 | 116300 | 116300 | 116500 | 116300 | 135 |
| 296 | 20231219 | 133600 | 8793460600 | 116300 | 116400 | 116400 | 116300 | 144 |
| 297 | 20231219 | 133500 | 8776708900 | 116300 | 116300 | 116500 | 116300 | 195 |
| 298 | 20231219 | 133400 | 8754016000 | 116300 | 116400 | 116400 | 116300 | 118 |
| 299 | 20231219 | 133300 | 8740285200 | 116400 | 116500 | 116500 | 116400 | 130 |
| 300 | 20231219 | 133200 | 8725148100 | 116500 | 116400 | 116600 | 116400 | 108 |
| 301 | 20231219 | 133100 | 8712569900 | 116500 | 116500 | 116600 | 116400 | 197 |
| 302 | 20231219 | 133000 | 8689622200 | 116600 | 116500 | 116600 | 116500 | 157 |
| 303 | 20231219 | 132900 | 8671325600 | 116500 | 116500 | 116800 | 116500 | 130 |
| 304 | 20231219 | 132800 | 8656172000 | 116500 | 116500 | 116700 | 116400 | 215 |
| 305 | 20231219 | 132700 | 8631117000 | 116500 | 116400 | 116500 | 116400 | 144 |
| 306 | 20231219 | 132600 | 8614349200 | 116500 | 116700 | 116800 | 116400 | 633 |
| 307 | 20231219 | 132500 | 8540549700 | 116700 | 116800 | 116900 | 116700 | 173 |
| 308 | 20231219 | 132400 | 8520342800 | 116800 | 116700 | 116900 | 116700 | 152 |
| 309 | 20231219 | 132300 | 8502590300 | 116700 | 116800 | 116900 | 116700 | 113 |
| 310 | 20231219 | 132200 | 8489391600 | 116700 | 116700 | 116800 | 116600 | 203 |
| 311 | 20231219 | 132100 | 8465701300 | 116600 | 116700 | 116800 | 116600 | 107 |
| 312 | 20231219 | 132000 | 8453211600 | 116800 | 116600 | 116800 | 116600 | 238 |
| 313 | 20231219 | 131900 | 8425442900 | 116600 | 116600 | 116700 | 116500 | 125 |
| 314 | 20231219 | 131800 | 8410867000 | 116700 | 116500 | 116700 | 116500 | 144 |
| 315 | 20231219 | 131700 | 8394080800 | 116500 | 116600 | 116700 | 116500 | 261 |
| 316 | 20231219 | 131600 | 8363653000 | 116600 | 116500 | 116700 | 116500 | 226 |
| 317 | 20231219 | 131500 | 8337308200 | 116600 | 116600 | 116600 | 116500 | 163 |
| 318 | 20231219 | 131400 | 8318307700 | 116500 | 116500 | 116600 | 116500 | 110 |
| 319 | 20231219 | 131300 | 8305490000 | 116500 | 116600 | 116600 | 116500 | 116 |
| 320 | 20231219 | 131200 | 8291970600 | 116500 | 116500 | 116600 | 116500 | 94 |
| 321 | 20231219 | 131100 | 8281014300 | 116600 | 116500 | 116600 | 116500 | 111 |
| 322 | 20231219 | 131000 | 8268078100 | 116500 | 116600 | 116600 | 116500 | 154 |
| 323 | 20231219 | 130900 | 8250130200 | 116600 | 116600 | 116600 | 116500 | 135 |
| 324 | 20231219 | 130800 | 8234394300 | 116500 | 116500 | 116600 | 116500 | 85 |
| 325 | 20231219 | 130700 | 8224486900 | 116500 | 116600 | 116600 | 116500 | 116 |
| 326 | 20231219 | 130600 | 8210968200 | 116600 | 116700 | 116700 | 116500 | 139 |
| 327 | 20231219 | 130500 | 8194761200 | 116700 | 116600 | 116700 | 116500 | 212 |
| 328 | 20231219 | 130400 | 8170041900 | 116500 | 116600 | 116600 | 116500 | 183 |
| 329 | 20231219 | 130300 | 8148709000 | 116600 | 116500 | 116600 | 116500 | 142 |
| 330 | 20231219 | 130200 | 8132160800 | 116500 | 116500 | 116600 | 116500 | 102 |
| 331 | 20231219 | 130100 | 8120270800 | 116500 | 116500 | 116600 | 116500 | 87 |
| 332 | 20231219 | 130000 | 8110130700 | 116500 | 116600 | 116600 | 116500 | 106 |
| 333 | 20231219 | 125900 | 8097778200 | 116500 | 116700 | 116700 | 116500 | 123 |
| 334 | 20231219 | 125800 | 8083440300 | 116700 | 116700 | 116700 | 116600 | 111 |
| 335 | 20231219 | 125700 | 8070491900 | 116700 | 116500 | 116700 | 116500 | 83 |
| 336 | 20231219 | 125600 | 8060812100 | 116500 | 116600 | 116700 | 116500 | 117 |
| 337 | 20231219 | 125500 | 8047170900 | 116700 | 116600 | 116700 | 116500 | 147 |
| 338 | 20231219 | 125400 | 8030027900 | 116700 | 116600 | 116700 | 116500 | 36 |
| 339 | 20231219 | 125300 | 8025828100 | 116500 | 116800 | 116800 | 116500 | 284 |
| 340 | 20231219 | 125200 | 7992680400 | 116800 | 116600 | 117000 | 116600 | 201 |
| 341 | 20231219 | 125100 | 7969213500 | 116600 | 117000 | 117100 | 116600 | 704 |
| 342 | 20231219 | 125000 | 7886983700 | 117000 | 117000 | 117100 | 116900 | 137 |
| 343 | 20231219 | 124900 | 7870960300 | 117000 | 117000 | 117100 | 116800 | 333 |
| 344 | 20231219 | 124800 | 7831995400 | 116900 | 116400 | 116900 | 116400 | 474 |
| 345 | 20231219 | 124700 | 7776621700 | 116400 | 116600 | 116600 | 116400 | 156 |
| 346 | 20231219 | 124600 | 7758443600 | 116600 | 116500 | 116700 | 116400 | 147 |
| 347 | 20231219 | 124500 | 7741299000 | 116500 | 116500 | 116600 | 116500 | 193 |
| 348 | 20231219 | 124400 | 7718802900 | 116400 | 116500 | 116600 | 116400 | 118 |
| 349 | 20231219 | 124300 | 7705057700 | 116400 | 116600 | 116600 | 116400 | 128 |
| 350 | 20231219 | 124200 | 7690141900 | 116500 | 116300 | 116700 | 116200 | 188 |
| 351 | 20231219 | 124100 | 7668247400 | 116300 | 116300 | 116400 | 116300 | 118 |
| 352 | 20231219 | 124000 | 7654520500 | 116300 | 116200 | 116500 | 116200 | 162 |
| 353 | 20231219 | 123900 | 7635667200 | 116300 | 116300 | 116300 | 116200 | 169 |
| 354 | 20231219 | 123800 | 7616017700 | 116300 | 116300 | 116300 | 116200 | 96 |
| 355 | 20231219 | 123700 | 7604857100 | 116200 | 116200 | 116400 | 116200 | 95 |
| 356 | 20231219 | 123600 | 7593810000 | 116200 | 116100 | 116300 | 116100 | 172 |
| 357 | 20231219 | 123500 | 7573822300 | 116100 | 116100 | 116200 | 116100 | 77 |
| 358 | 20231219 | 123400 | 7564877500 | 116200 | 116300 | 116300 | 116200 | 349 |
| 359 | 20231219 | 123300 | 7524304400 | 116200 | 116200 | 116300 | 116200 | 119 |
| 360 | 20231219 | 123200 | 7510471200 | 116200 | 116200 | 116300 | 116200 | 62 |
| 361 | 20231219 | 123100 | 7503264300 | 116200 | 116200 | 116300 | 116200 | 168 |
| 362 | 20231219 | 123000 | 7483733900 | 116200 | 116300 | 116300 | 116200 | 136 |
| 363 | 20231219 | 122900 | 7467927500 | 116300 | 116300 | 116400 | 116200 | 131 |
| 364 | 20231219 | 122800 | 7452693800 | 116300 | 116400 | 116500 | 116300 | 680 |
| 365 | 20231219 | 122700 | 7373568100 | 116400 | 116500 | 116500 | 116400 | 95 |
| 366 | 20231219 | 122600 | 7362507800 | 116500 | 116600 | 116600 | 116400 | 145 |
| 367 | 20231219 | 122500 | 7345620500 | 116500 | 116600 | 116600 | 116500 | 107 |
| 368 | 20231219 | 122400 | 7333146900 | 116500 | 116500 | 116600 | 116500 | 166 |
| 369 | 20231219 | 122300 | 7313803700 | 116500 | 116600 | 116600 | 116500 | 105 |
| 370 | 20231219 | 122200 | 7301563700 | 116500 | 116500 | 116700 | 116500 | 145 |
| 371 | 20231219 | 122100 | 7284649900 | 116500 | 116500 | 116600 | 116500 | 109 |
| 372 | 20231219 | 122000 | 7271947700 | 116600 | 116600 | 116600 | 116500 | 224 |
| 373 | 20231219 | 121900 | 7245834500 | 116500 | 116600 | 116600 | 116500 | 145 |
| 374 | 20231219 | 121800 | 7228938200 | 116500 | 116500 | 116600 | 116500 | 88 |
| 375 | 20231219 | 121700 | 7218682900 | 116500 | 116400 | 116600 | 116400 | 161 |
| 376 | 20231219 | 121600 | 7199930600 | 116400 | 116400 | 116500 | 116300 | 188 |
| 377 | 20231219 | 121500 | 7178049400 | 116300 | 116400 | 116500 | 116300 | 305 |
| 378 | 20231219 | 121400 | 7142557300 | 116400 | 116400 | 116500 | 116400 | 120 |
| 379 | 20231219 | 121300 | 7128580900 | 116500 | 116500 | 116600 | 116400 | 129 |
| 380 | 20231219 | 121200 | 7113553000 | 116500 | 116500 | 116600 | 116400 | 68 |
| 381 | 20231219 | 121100 | 7105630100 | 116500 | 116400 | 116600 | 116400 | 117 |
| 382 | 20231219 | 121000 | 7091991400 | 116500 | 116500 | 116600 | 116400 | 154 |
| 383 | 20231219 | 120900 | 7074054800 | 116500 | 116400 | 116500 | 116300 | 197 |
| 384 | 20231219 | 120800 | 7051125400 | 116400 | 116200 | 116400 | 116200 | 125 |
| 385 | 20231219 | 120700 | 7036584900 | 116200 | 116300 | 116400 | 116100 | 106 |
| 386 | 20231219 | 120600 | 7024264100 | 116300 | 116000 | 116300 | 116000 | 359 |
| 387 | 20231219 | 120500 | 6982573100 | 116000 | 116100 | 116100 | 116000 | 221 |
| 388 | 20231219 | 120400 | 6956933100 | 116200 | 116100 | 116200 | 116000 | 307 |
| 389 | 20231219 | 120300 | 6921289700 | 116100 | 116000 | 116200 | 116000 | 211 |
| 390 | 20231219 | 120200 | 6896784900 | 116000 | 116200 | 116200 | 116000 | 179 |
| 391 | 20231219 | 120100 | 6875997700 | 116300 | 116300 | 116300 | 116200 | 84 |
| 392 | 20231219 | 120000 | 6866233200 | 116400 | 116400 | 116400 | 116300 | 157 |
| 393 | 20231219 | 115900 | 6847966400 | 116400 | 116200 | 116500 | 116200 | 140 |
| 394 | 20231219 | 115800 | 6831673700 | 116300 | 116200 | 116400 | 116200 | 157 |
| 395 | 20231219 | 115700 | 6813417800 | 116200 | 116300 | 116500 | 116200 | 797 |
| 396 | 20231219 | 115600 | 6720749400 | 116200 | 116200 | 116300 | 116200 | 75 |
| 397 | 20231219 | 115500 | 6712032500 | 116300 | 116200 | 116300 | 116200 | 154 |
| 398 | 20231219 | 115400 | 6694130900 | 116200 | 116200 | 116300 | 116200 | 71 |
| 399 | 20231219 | 115300 | 6685879300 | 116200 | 116400 | 116400 | 116200 | 106 |
| 400 | 20231219 | 115200 | 6673553400 | 116300 | 116300 | 116400 | 116200 | 111 |
| 401 | 20231219 | 115100 | 6660641600 | 116300 | 116300 | 116400 | 116200 | 166 |
| 402 | 20231219 | 115000 | 6641333000 | 116300 | 116400 | 116400 | 116300 | 109 |
| 403 | 20231219 | 114900 | 6628650400 | 116400 | 116400 | 116400 | 116200 | 160 |
| 404 | 20231219 | 114800 | 6610038200 | 116400 | 116300 | 116400 | 116200 | 84 |
| 405 | 20231219 | 114700 | 6600266800 | 116300 | 116300 | 116400 | 116200 | 369 |
| 406 | 20231219 | 114600 | 6557348000 | 116300 | 116300 | 116400 | 116300 | 119 |
| 407 | 20231219 | 114500 | 6543504100 | 116300 | 116100 | 116300 | 116000 | 332 |
| 408 | 20231219 | 114400 | 6504947900 | 116000 | 115800 | 116100 | 115800 | 535 |
| 409 | 20231219 | 114300 | 6442951400 | 115700 | 116000 | 116000 | 115700 | 127 |
| 410 | 20231219 | 114200 | 6428247000 | 115900 | 115900 | 116000 | 115800 | 160 |
| 411 | 20231219 | 114100 | 6409696600 | 115900 | 115800 | 115900 | 115800 | 165 |
| 412 | 20231219 | 114000 | 6390580400 | 115900 | 115800 | 115900 | 115700 | 195 |
| 413 | 20231219 | 113900 | 6367994000 | 115800 | 115800 | 115900 | 115700 | 201 |
| 414 | 20231219 | 113800 | 6344715200 | 115700 | 115800 | 115800 | 115700 | 142 |
| 415 | 20231219 | 113700 | 6328278300 | 115800 | 115600 | 115800 | 115600 | 281 |
| 416 | 20231219 | 113600 | 6295766100 | 115700 | 115800 | 115800 | 115600 | 140 |
| 417 | 20231219 | 113500 | 6279568000 | 115800 | 115600 | 115800 | 115600 | 120 |
| 418 | 20231219 | 113400 | 6265686300 | 115700 | 115600 | 115800 | 115600 | 78 |
| 419 | 20231219 | 113300 | 6256663300 | 115700 | 115700 | 115700 | 115600 | 164 |
| 420 | 20231219 | 113200 | 6237694300 | 115600 | 115500 | 115800 | 115500 | 361 |
| 421 | 20231219 | 113100 | 6195960300 | 115500 | 115700 | 115800 | 115500 | 458 |
| 422 | 20231219 | 113000 | 6143015600 | 115800 | 115900 | 115900 | 115700 | 141 |
| 423 | 20231219 | 112900 | 6126692400 | 115700 | 115700 | 115900 | 115600 | 123 |
| 424 | 20231219 | 112800 | 6112450000 | 115700 | 115900 | 115900 | 115700 | 140 |
| 425 | 20231219 | 112700 | 6096236000 | 115800 | 115900 | 116000 | 115700 | 147 |
| 426 | 20231219 | 112600 | 6079195300 | 115800 | 115800 | 115900 | 115600 | 124 |
| 427 | 20231219 | 112500 | 6064836600 | 115700 | 115700 | 115800 | 115600 | 216 |
| 428 | 20231219 | 112400 | 6039842200 | 115700 | 115800 | 115900 | 115700 | 101 |
| 429 | 20231219 | 112300 | 6028141800 | 115800 | 115800 | 115800 | 115600 | 188 |
| 430 | 20231219 | 112200 | 6006386200 | 115900 | 115700 | 115900 | 115600 | 109 |
| 431 | 20231219 | 112100 | 5993774200 | 115800 | 115500 | 115800 | 115500 | 390 |
| 432 | 20231219 | 112000 | 5948663400 | 115600 | 115600 | 115700 | 115600 | 93 |
| 433 | 20231219 | 111900 | 5937910900 | 115600 | 115600 | 115700 | 115500 | 169 |
| 434 | 20231219 | 111800 | 5918376100 | 115600 | 115600 | 115700 | 115500 | 248 |
| 435 | 20231219 | 111700 | 5889702700 | 115600 | 115600 | 115700 | 115600 | 108 |
| 436 | 20231219 | 111600 | 5877211700 | 115600 | 115500 | 115800 | 115500 | 157 |
| 437 | 20231219 | 111500 | 5859057300 | 115600 | 115600 | 115800 | 115500 | 128 |
| 438 | 20231219 | 111400 | 5844265000 | 115500 | 115600 | 115700 | 115500 | 130 |
| 439 | 20231219 | 111300 | 5829243000 | 115600 | 115500 | 115700 | 115500 | 219 |
| 440 | 20231219 | 111200 | 5803926700 | 115600 | 115800 | 115800 | 115500 | 202 |
| 441 | 20231219 | 111100 | 5780568800 | 115900 | 115600 | 115900 | 115500 | 136 |
| 442 | 20231219 | 111000 | 5764835300 | 115600 | 115600 | 116000 | 115500 | 621 |
| 443 | 20231219 | 110900 | 5693013500 | 115600 | 115500 | 115600 | 115400 | 448 |
| 444 | 20231219 | 110800 | 5641270800 | 115500 | 115700 | 115700 | 115500 | 532 |
| 445 | 20231219 | 110700 | 5579750300 | 115700 | 116000 | 116000 | 115700 | 683 |
| 446 | 20231219 | 110600 | 5500607900 | 116000 | 115900 | 116000 | 115900 | 117 |
| 447 | 20231219 | 110500 | 5487041900 | 115900 | 116100 | 116200 | 115900 | 262 |
| 448 | 20231219 | 110400 | 5456649700 | 116100 | 116100 | 116200 | 116000 | 174 |
| 449 | 20231219 | 110300 | 5436451600 | 116000 | 116100 | 116200 | 116000 | 184 |
| 450 | 20231219 | 110200 | 5415087700 | 116000 | 116000 | 116100 | 116000 | 188 |
| 451 | 20231219 | 110100 | 5393268000 | 116000 | 116000 | 116100 | 116000 | 134 |
| 452 | 20231219 | 110000 | 5377720200 | 116000 | 116000 | 116100 | 116000 | 142 |
| 453 | 20231219 | 105900 | 5361243500 | 116000 | 116100 | 116200 | 116000 | 175 |
| 454 | 20231219 | 105800 | 5340932100 | 116100 | 116200 | 116200 | 116100 | 60 |
| 455 | 20231219 | 105700 | 5333961500 | 116100 | 116100 | 116200 | 116100 | 234 |
| 456 | 20231219 | 105600 | 5306787600 | 116100 | 116100 | 116200 | 116100 | 100 |
| 457 | 20231219 | 105500 | 5295174600 | 116100 | 116200 | 116300 | 116100 | 186 |
| 458 | 20231219 | 105400 | 5273571700 | 116300 | 116300 | 116300 | 116200 | 190 |
| 459 | 20231219 | 105300 | 5251487800 | 116200 | 116200 | 116300 | 116200 | 197 |
| 460 | 20231219 | 105200 | 5228585600 | 116200 | 116400 | 116500 | 116200 | 115 |
| 461 | 20231219 | 105100 | 5215213900 | 116400 | 116600 | 116700 | 116300 | 630 |
| 462 | 20231219 | 105000 | 5141910300 | 116500 | 116600 | 116700 | 116400 | 212 |
| 463 | 20231219 | 104900 | 5117199600 | 116500 | 116700 | 116700 | 116500 | 84 |
| 464 | 20231219 | 104800 | 5107406800 | 116800 | 116800 | 116800 | 116600 | 157 |
| 465 | 20231219 | 104700 | 5089076400 | 116700 | 116700 | 116800 | 116700 | 64 |
| 466 | 20231219 | 104600 | 5081602100 | 116700 | 116700 | 116800 | 116600 | 175 |
| 467 | 20231219 | 104500 | 5061183400 | 116700 | 116700 | 116800 | 116700 | 129 |
| 468 | 20231219 | 104400 | 5046122200 | 116700 | 116600 | 116800 | 116600 | 266 |
| 469 | 20231219 | 104300 | 5015078600 | 116600 | 116600 | 116700 | 116600 | 139 |
| 470 | 20231219 | 104200 | 4998866300 | 116700 | 116600 | 116700 | 116600 | 81 |
| 471 | 20231219 | 104100 | 4989416500 | 116600 | 116600 | 116700 | 116600 | 163 |
| 472 | 20231219 | 104000 | 4970407000 | 116700 | 116600 | 116700 | 116600 | 103 |
| 473 | 20231219 | 103900 | 4958392400 | 116600 | 116600 | 116700 | 116600 | 136 |
| 474 | 20231219 | 103800 | 4942527700 | 116600 | 116600 | 116700 | 116600 | 275 |
| 475 | 20231219 | 103700 | 4910460000 | 116700 | 116700 | 116800 | 116600 | 114 |
| 476 | 20231219 | 103600 | 4897156000 | 116600 | 116800 | 116800 | 116600 | 171 |
| 477 | 20231219 | 103500 | 4877204600 | 116700 | 116700 | 116800 | 116600 | 160 |
| 478 | 20231219 | 103400 | 4858533600 | 116600 | 116700 | 116700 | 116600 | 86 |
| 479 | 20231219 | 103300 | 4848499700 | 116600 | 116500 | 116800 | 116500 | 251 |
| 480 | 20231219 | 103200 | 4819222100 | 116600 | 116700 | 116700 | 116500 | 198 |
| 481 | 20231219 | 103100 | 4796132400 | 116600 | 116600 | 116700 | 116500 | 394 |
| 482 | 20231219 | 103000 | 4750189500 | 116600 | 116500 | 116600 | 116400 | 132 |
| 483 | 20231219 | 102900 | 4734810300 | 116500 | 116400 | 116500 | 116400 | 235 |
| 484 | 20231219 | 102800 | 4707437800 | 116400 | 116600 | 116600 | 116400 | 138 |
| 485 | 20231219 | 102700 | 4691367000 | 116600 | 116500 | 116600 | 116400 | 239 |
| 486 | 20231219 | 102600 | 4663524800 | 116400 | 116400 | 116600 | 116300 | 538 |
| 487 | 20231219 | 102500 | 4600878200 | 116300 | 116300 | 116400 | 116100 | 698 |
| 488 | 20231219 | 102400 | 4519800900 | 116300 | 116200 | 116300 | 116100 | 237 |
| 489 | 20231219 | 102300 | 4492248300 | 116300 | 116200 | 116300 | 116100 | 83 |
| 490 | 20231219 | 102200 | 4482603100 | 116200 | 116200 | 116300 | 116200 | 135 |
| 491 | 20231219 | 102100 | 4466910100 | 116200 | 116200 | 116200 | 116200 | 20 |
| 492 | 20231219 | 102000 | 4464586100 | 116300 | 116100 | 116300 | 116100 | 180 |
| 493 | 20231219 | 101900 | 4443667000 | 116100 | 116200 | 116300 | 116100 | 129 |
| 494 | 20231219 | 101800 | 4428683500 | 116300 | 116100 | 116300 | 116100 | 240 |
| 495 | 20231219 | 101700 | 4400795400 | 116100 | 116300 | 116300 | 116100 | 708 |
| 496 | 20231219 | 101600 | 4318521100 | 116200 | 116200 | 116400 | 116200 | 102 |
| 497 | 20231219 | 101500 | 4306658900 | 116200 | 116300 | 116400 | 116200 | 117 |
| 498 | 20231219 | 101400 | 4293045800 | 116300 | 116300 | 116400 | 116300 | 146 |
| 499 | 20231219 | 101300 | 4276065900 | 116300 | 116200 | 116300 | 116200 | 111 |
| 500 | 20231219 | 101200 | 4263164400 | 116300 | 116300 | 116400 | 116200 | 288 |
| 501 | 20231219 | 101100 | 4229675000 | 116300 | 116300 | 116400 | 116300 | 124 |
| 502 | 20231219 | 101000 | 4215250200 | 116400 | 116300 | 116400 | 116300 | 88 |
| 503 | 20231219 | 100900 | 4205012700 | 116300 | 116400 | 116400 | 116300 | 134 |
| 504 | 20231219 | 100800 | 4189423900 | 116300 | 116400 | 116500 | 116300 | 98 |
| 505 | 20231219 | 100700 | 4178015100 | 116200 | 116200 | 116500 | 116200 | 70 |
| 506 | 20231219 | 100600 | 4169868400 | 116300 | 116400 | 116400 | 116200 | 613 |
| 507 | 20231219 | 100500 | 4098570600 | 116500 | 116500 | 116600 | 116400 | 109 |
| 508 | 20231219 | 100400 | 4085874400 | 116600 | 116500 | 116600 | 116500 | 165 |
| 509 | 20231219 | 100300 | 4066647000 | 116500 | 116500 | 116500 | 116400 | 128 |
| 510 | 20231219 | 100200 | 4051739200 | 116500 | 116400 | 116600 | 116400 | 120 |
| 511 | 20231219 | 100100 | 4037752700 | 116400 | 116500 | 116600 | 116400 | 164 |
| 512 | 20231219 | 100000 | 4018652900 | 116500 | 116700 | 116700 | 116400 | 889 |
| 513 | 20231219 | 095900 | 3915049600 | 116700 | 116600 | 116800 | 116600 | 153 |
| 514 | 20231219 | 095800 | 3897192800 | 116600 | 116700 | 116800 | 116600 | 248 |
| 515 | 20231219 | 095700 | 3868246000 | 116700 | 116600 | 116800 | 116600 | 127 |
| 516 | 20231219 | 095600 | 3853428100 | 116800 | 116700 | 116900 | 116600 | 146 |
| 517 | 20231219 | 095500 | 3836386500 | 116800 | 116700 | 116800 | 116700 | 216 |
| 518 | 20231219 | 095400 | 3811169700 | 116800 | 116800 | 116900 | 116700 | 298 |
| 519 | 20231219 | 095300 | 3776361100 | 116700 | 116800 | 116900 | 116700 | 378 |
| 520 | 20231219 | 095200 | 3732232300 | 116900 | 116900 | 117200 | 116800 | 567 |
| 521 | 20231219 | 095100 | 3665949400 | 116900 | 117000 | 117500 | 116900 | 630 |
| 522 | 20231219 | 095000 | 3592267400 | 117100 | 117400 | 117900 | 117000 | 727 |
| 523 | 20231219 | 094900 | 3507090700 | 117400 | 117200 | 117500 | 116900 | 115 |
| 524 | 20231219 | 094800 | 3493607000 | 117300 | 116800 | 117300 | 116800 | 303 |
| 525 | 20231219 | 094700 | 3458154200 | 116800 | 116800 | 116800 | 116600 | 337 |
| 526 | 20231219 | 094600 | 3418821200 | 116800 | 116700 | 116800 | 116700 | 262 |
| 527 | 20231219 | 094500 | 3388234800 | 116800 | 116600 | 116800 | 116600 | 97 |
| 528 | 20231219 | 094400 | 3376915500 | 116700 | 116800 | 116800 | 116600 | 364 |
| 529 | 20231219 | 094300 | 3334427700 | 117000 | 117200 | 117400 | 116800 | 1013 |
| 530 | 20231219 | 094200 | 3215839800 | 117200 | 117800 | 117800 | 117200 | 879 |
| 531 | 20231219 | 094100 | 3112529700 | 117800 | 117900 | 117900 | 117800 | 76 |
| 532 | 20231219 | 094000 | 3103572600 | 117900 | 117800 | 117900 | 117700 | 130 |
| 533 | 20231219 | 093900 | 3088253400 | 117800 | 117800 | 117900 | 117800 | 109 |
| 534 | 20231219 | 093800 | 3075406600 | 117800 | 117900 | 118000 | 117800 | 270 |
| 535 | 20231219 | 093700 | 3043583400 | 118000 | 118000 | 118100 | 117900 | 224 |
| 536 | 20231219 | 093600 | 3017157300 | 118100 | 118500 | 118500 | 118000 | 869 |
| 537 | 20231219 | 093500 | 2914362800 | 118500 | 118500 | 118600 | 118500 | 85 |
| 538 | 20231219 | 093400 | 2904285700 | 118500 | 118500 | 118600 | 118400 | 80 |
| 539 | 20231219 | 093300 | 2894804900 | 118500 | 118400 | 118500 | 118400 | 111 |
| 540 | 20231219 | 093200 | 2881654600 | 118400 | 118600 | 118600 | 118400 | 308 |
| 541 | 20231219 | 093100 | 2845161200 | 118600 | 118500 | 118600 | 118500 | 202 |
| 542 | 20231219 | 093000 | 2821219500 | 118500 | 118500 | 118600 | 118500 | 129 |
| 543 | 20231219 | 092900 | 2805930200 | 118500 | 118800 | 118800 | 118500 | 255 |
| 544 | 20231219 | 092800 | 2775667600 | 118700 | 118800 | 118800 | 118700 | 60 |
| 545 | 20231219 | 092700 | 2768540900 | 118400 | 118900 | 118900 | 118400 | 887 |
| 546 | 20231219 | 092600 | 2663311100 | 118900 | 119000 | 119100 | 118800 | 141 |
| 547 | 20231219 | 092500 | 2646533700 | 118900 | 118900 | 118900 | 118800 | 74 |
| 548 | 20231219 | 092400 | 2637735400 | 118800 | 118800 | 118900 | 118700 | 133 |
| 549 | 20231219 | 092300 | 2621940000 | 118800 | 119500 | 119500 | 118700 | 640 |
| 550 | 20231219 | 092200 | 2545834500 | 119700 | 119700 | 119900 | 119400 | 879 |
| 551 | 20231219 | 092100 | 2440698000 | 119600 | 119700 | 119700 | 119500 | 411 |
| 552 | 20231219 | 092000 | 2391525600 | 119700 | 119400 | 120000 | 119300 | 1223 |
| 553 | 20231219 | 091900 | 2245011000 | 119500 | 119200 | 119700 | 119100 | 684 |
| 554 | 20231219 | 091800 | 2163298000 | 119100 | 118600 | 119300 | 118600 | 158 |
| 555 | 20231219 | 091700 | 2144508000 | 118600 | 119000 | 119000 | 118600 | 711 |
| 556 | 20231219 | 091600 | 2060058300 | 119100 | 119200 | 119400 | 119000 | 566 |
| 557 | 20231219 | 091500 | 1992589700 | 119300 | 119200 | 119300 | 119200 | 402 |
| 558 | 20231219 | 091400 | 1944645700 | 119300 | 119200 | 119400 | 119100 | 203 |
| 559 | 20231219 | 091300 | 1920420900 | 119400 | 118800 | 119400 | 118800 | 132 |
| 560 | 20231219 | 091200 | 1904722800 | 118800 | 119800 | 119800 | 118700 | 1952 |
| 561 | 20231219 | 091100 | 1671496400 | 119900 | 120000 | 120000 | 119800 | 176 |
| 562 | 20231219 | 091000 | 1650392200 | 120100 | 120100 | 120300 | 119700 | 587 |
| 563 | 20231219 | 090900 | 1580010900 | 119700 | 119600 | 120300 | 119400 | 1178 |
| 564 | 20231219 | 090800 | 1438876900 | 119500 | 119300 | 119700 | 119000 | 128 |
| 565 | 20231219 | 090700 | 1423575500 | 119000 | 119400 | 119400 | 119000 | 442 |
| 566 | 20231219 | 090600 | 1370907700 | 119100 | 119900 | 120200 | 119000 | 1877 |
| 567 | 20231219 | 090500 | 1145929800 | 120000 | 119500 | 122000 | 118700 | 3521 |
| 568 | 20231219 | 090400 | 722095200 | 119500 | 118600 | 119500 | 118400 | 1847 |
| 569 | 20231219 | 090300 | 502523500 | 118300 | 118100 | 118700 | 118100 | 1706 |
| 570 | 20231219 | 090200 | 300394700 | 118100 | 117600 | 118100 | 117500 | 861 |
| 571 | 20231219 | 090100 | 198891900 | 117400 | 117300 | 117700 | 117200 | 439 |
| 572 | 20231219 | 090000 | 147342100 | 117300 | 117000 | 117500 | 117000 | 1258 |