31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 183700 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 353102 |
| 3 | 20231214 | 183600 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 4 | 20231214 | 183500 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 5 | 20231214 | 183400 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 6 | 20231214 | 183300 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 7 | 20231214 | 183200 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 8 | 20231214 | 183100 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 9 | 20231214 | 183000 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 10 | 20231214 | 182900 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 11 | 20231214 | 182800 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 12 | 20231214 | 182700 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 13 | 20231214 | 182600 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 14 | 20231214 | 182500 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 15 | 20231214 | 182400 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 16 | 20231214 | 182300 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 17 | 20231214 | 182200 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 18 | 20231214 | 182100 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 19 | 20231214 | 182000 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 20 | 20231214 | 181900 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 21 | 20231214 | 181800 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 22 | 20231214 | 181700 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 23 | 20231214 | 181600 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 24 | 20231214 | 181500 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 25 | 20231214 | 181400 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 26 | 20231214 | 181300 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 27 | 20231214 | 181200 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 28 | 20231214 | 181100 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 29 | 20231214 | 181000 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 30 | 20231214 | 180900 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 31 | 20231214 | 180800 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 32 | 20231214 | 180700 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 353102 |
| 33 | 20231214 | 180600 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 34 | 20231214 | 180500 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 35 | 20231214 | 180400 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 36 | 20231214 | 180300 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 37 | 20231214 | 180200 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 38 | 20231214 | 180100 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 39 | 20231214 | 180000 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 40 | 20231214 | 175900 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 41 | 20231214 | 175800 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 42 | 20231214 | 175700 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 43 | 20231214 | 175600 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 44 | 20231214 | 175500 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 45 | 20231214 | 175400 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 46 | 20231214 | 175300 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 47 | 20231214 | 175200 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 48 | 20231214 | 175100 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 49 | 20231214 | 175000 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 50 | 20231214 | 174900 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 51 | 20231214 | 174800 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 52 | 20231214 | 174700 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 53 | 20231214 | 174600 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 54 | 20231214 | 174500 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 55 | 20231214 | 174400 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 56 | 20231214 | 174300 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 57 | 20231214 | 174200 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 58 | 20231214 | 174100 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 59 | 20231214 | 174000 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 60 | 20231214 | 173900 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 61 | 20231214 | 173800 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 62 | 20231214 | 173700 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 353102 |
| 63 | 20231214 | 173600 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 64 | 20231214 | 173500 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 65 | 20231214 | 173400 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 66 | 20231214 | 173300 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 67 | 20231214 | 173200 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 68 | 20231214 | 173100 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 69 | 20231214 | 173000 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 70 | 20231214 | 172900 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 71 | 20231214 | 172800 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 72 | 20231214 | 172700 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 73 | 20231214 | 172600 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 74 | 20231214 | 172500 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 75 | 20231214 | 172400 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 76 | 20231214 | 172300 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 77 | 20231214 | 172200 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 78 | 20231214 | 172100 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 79 | 20231214 | 172000 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 80 | 20231214 | 171900 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 81 | 20231214 | 171800 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 82 | 20231214 | 171700 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 83 | 20231214 | 171600 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 84 | 20231214 | 171500 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 85 | 20231214 | 171400 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 86 | 20231214 | 171300 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 87 | 20231214 | 171200 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 88 | 20231214 | 171100 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 89 | 20231214 | 171000 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 90 | 20231214 | 170900 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 91 | 20231214 | 170800 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 92 | 20231214 | 170700 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 353102 |
| 93 | 20231214 | 170600 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 94 | 20231214 | 170500 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 95 | 20231214 | 170400 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 96 | 20231214 | 170300 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 97 | 20231214 | 170200 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 98 | 20231214 | 170100 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 99 | 20231214 | 170000 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 100 | 20231214 | 165900 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 101 | 20231214 | 165800 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 102 | 20231214 | 165700 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 103 | 20231214 | 165600 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 104 | 20231214 | 165500 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 105 | 20231214 | 165400 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 106 | 20231214 | 165300 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 107 | 20231214 | 165200 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 108 | 20231214 | 165100 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 109 | 20231214 | 165000 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 110 | 20231214 | 164900 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 111 | 20231214 | 164800 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 112 | 20231214 | 164700 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 113 | 20231214 | 164600 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 114 | 20231214 | 164500 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 115 | 20231214 | 164400 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 116 | 20231214 | 164300 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 117 | 20231214 | 164200 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 118 | 20231214 | 164100 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 119 | 20231214 | 164000 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 120 | 20231214 | 163900 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 121 | 20231214 | 163800 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 122 | 20231214 | 163700 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 353102 |
| 123 | 20231214 | 163600 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 124 | 20231214 | 163500 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 125 | 20231214 | 163400 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 126 | 20231214 | 163300 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 127 | 20231214 | 163200 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 128 | 20231214 | 163100 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 129 | 20231214 | 163000 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 130 | 20231214 | 162900 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 131 | 20231214 | 162800 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 132 | 20231214 | 162700 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 133 | 20231214 | 162600 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 134 | 20231214 | 162500 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 135 | 20231214 | 162400 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 136 | 20231214 | 162300 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 137 | 20231214 | 162200 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 138 | 20231214 | 162100 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 139 | 20231214 | 162000 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 140 | 20231214 | 161900 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 141 | 20231214 | 161800 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 142 | 20231214 | 161700 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 143 | 20231214 | 161600 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 144 | 20231214 | 161500 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 145 | 20231214 | 161400 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 146 | 20231214 | 161300 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 147 | 20231214 | 161200 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 148 | 20231214 | 161100 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 149 | 20231214 | 161000 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 150 | 20231214 | 160900 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 151 | 20231214 | 160800 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 152 | 20231214 | 160700 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 353102 |
| 153 | 20231214 | 160600 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 154 | 20231214 | 160500 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 155 | 20231214 | 160400 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 156 | 20231214 | 160300 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 157 | 20231214 | 160200 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 158 | 20231214 | 160100 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 159 | 20231214 | 160000 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 160 | 20231214 | 155900 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 161 | 20231214 | 155800 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 162 | 20231214 | 155700 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 163 | 20231214 | 155600 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 164 | 20231214 | 155500 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 165 | 20231214 | 155400 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 166 | 20231214 | 155300 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 167 | 20231214 | 155200 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 168 | 20231214 | 155100 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 169 | 20231214 | 155000 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 170 | 20231214 | 154900 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 171 | 20231214 | 154800 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 172 | 20231214 | 154700 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 173 | 20231214 | 154600 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 174 | 20231214 | 154500 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 175 | 20231214 | 154400 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 176 | 20231214 | 154300 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 177 | 20231214 | 154200 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 178 | 20231214 | 154100 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 179 | 20231214 | 154000 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 180 | 20231214 | 153900 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 181 | 20231214 | 153800 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 182 | 20231214 | 153700 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 353102 |
| 183 | 20231214 | 153600 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 184 | 20231214 | 153500 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 185 | 20231214 | 153400 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 186 | 20231214 | 153300 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 187 | 20231214 | 153200 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 188 | 20231214 | 153100 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 0 |
| 189 | 20231214 | 153000 | 37772708200 | 55300 | 55300 | 55300 | 55300 | 353102 |
| 190 | 20231214 | 152900 | 18246167600 | 55400 | 55400 | 55400 | 55400 | 0 |
| 191 | 20231214 | 152800 | 18246167600 | 55400 | 55400 | 55400 | 55400 | 0 |
| 192 | 20231214 | 152700 | 18246167600 | 55400 | 55400 | 55400 | 55400 | 0 |
| 193 | 20231214 | 152600 | 18246167600 | 55400 | 55400 | 55400 | 55400 | 0 |
| 194 | 20231214 | 152500 | 18246167600 | 55400 | 55400 | 55400 | 55400 | 0 |
| 195 | 20231214 | 152400 | 18246167600 | 55400 | 55400 | 55400 | 55400 | 0 |
| 196 | 20231214 | 152300 | 18246167600 | 55400 | 55400 | 55400 | 55400 | 0 |
| 197 | 20231214 | 152200 | 18246167600 | 55400 | 55400 | 55400 | 55400 | 0 |
| 198 | 20231214 | 152100 | 18246167600 | 55400 | 55400 | 55400 | 55400 | 0 |
| 199 | 20231214 | 152000 | 18246167600 | 55400 | 55400 | 55400 | 55400 | 0 |
| 200 | 20231214 | 151900 | 18246167600 | 55400 | 55400 | 55500 | 55300 | 1146 |
| 201 | 20231214 | 151800 | 18182626100 | 55500 | 55500 | 55600 | 55500 | 2575 |
| 202 | 20231214 | 151700 | 18039587300 | 55600 | 55700 | 55700 | 55400 | 1887 |
| 203 | 20231214 | 151600 | 17934626900 | 55700 | 55600 | 55700 | 55400 | 2090 |
| 204 | 20231214 | 151500 | 17818400500 | 55600 | 55400 | 55700 | 55300 | 1915 |
| 205 | 20231214 | 151400 | 17712034700 | 55400 | 55500 | 55700 | 55300 | 1959 |
| 206 | 20231214 | 151300 | 17603334900 | 55500 | 55700 | 55700 | 55500 | 1849 |
| 207 | 20231214 | 151200 | 17500522000 | 55600 | 55600 | 55800 | 55400 | 1757 |
| 208 | 20231214 | 151100 | 17402697700 | 55600 | 55800 | 55800 | 55500 | 2258 |
| 209 | 20231214 | 151000 | 17276833700 | 55800 | 55600 | 55900 | 55500 | 2280 |
| 210 | 20231214 | 150900 | 17149692200 | 55600 | 55900 | 55900 | 55500 | 2858 |
| 211 | 20231214 | 150800 | 16990296200 | 55900 | 55800 | 55900 | 55700 | 3440 |
| 212 | 20231214 | 150700 | 16798034700 | 55800 | 55800 | 55900 | 55800 | 2837 |
| 213 | 20231214 | 150600 | 16639623100 | 55800 | 55800 | 55800 | 55700 | 1809 |
| 214 | 20231214 | 150500 | 16538695800 | 55800 | 55600 | 55800 | 55500 | 2916 |
| 215 | 20231214 | 150400 | 16376196800 | 55600 | 55500 | 55600 | 55400 | 1389 |
| 216 | 20231214 | 150300 | 16299034300 | 55500 | 55500 | 55500 | 55300 | 1536 |
| 217 | 20231214 | 150200 | 16213807300 | 55500 | 55400 | 55500 | 55300 | 1816 |
| 218 | 20231214 | 150100 | 16113125100 | 55400 | 55400 | 55500 | 55300 | 1629 |
| 219 | 20231214 | 150000 | 16022857000 | 55400 | 55500 | 55500 | 55300 | 2927 |
| 220 | 20231214 | 145900 | 15860706100 | 55400 | 55400 | 55500 | 55300 | 862 |
| 221 | 20231214 | 145800 | 15812915000 | 55400 | 55500 | 55500 | 55300 | 1201 |
| 222 | 20231214 | 145700 | 15746335400 | 55400 | 55500 | 55600 | 55400 | 1175 |
| 223 | 20231214 | 145600 | 15681129000 | 55500 | 55600 | 55600 | 55500 | 837 |
| 224 | 20231214 | 145500 | 15634622300 | 55600 | 55600 | 55600 | 55500 | 1133 |
| 225 | 20231214 | 145400 | 15571685100 | 55600 | 55600 | 55600 | 55500 | 1625 |
| 226 | 20231214 | 145300 | 15481422000 | 55700 | 55600 | 55800 | 55500 | 1613 |
| 227 | 20231214 | 145200 | 15391734700 | 55600 | 55800 | 55800 | 55600 | 858 |
| 228 | 20231214 | 145100 | 15343885500 | 55600 | 55800 | 55900 | 55600 | 980 |
| 229 | 20231214 | 145000 | 15289230400 | 55900 | 55700 | 55900 | 55600 | 5018 |
| 230 | 20231214 | 144900 | 15009311800 | 55600 | 55700 | 55700 | 55500 | 1220 |
| 231 | 20231214 | 144800 | 14941430800 | 55700 | 55800 | 55800 | 55500 | 1550 |
| 232 | 20231214 | 144700 | 14855164700 | 55800 | 55800 | 55800 | 55600 | 834 |
| 233 | 20231214 | 144600 | 14808681500 | 55800 | 55800 | 55800 | 55700 | 1063 |
| 234 | 20231214 | 144500 | 14749431600 | 55800 | 55800 | 55800 | 55700 | 4095 |
| 235 | 20231214 | 144400 | 14521280600 | 55800 | 55800 | 55900 | 55800 | 1119 |
| 236 | 20231214 | 144300 | 14458771800 | 55800 | 55800 | 55900 | 55700 | 981 |
| 237 | 20231214 | 144200 | 14404015300 | 55800 | 55800 | 55800 | 55700 | 1691 |
| 238 | 20231214 | 144100 | 14309692600 | 55700 | 55900 | 55900 | 55700 | 2834 |
| 239 | 20231214 | 144000 | 14151517000 | 55900 | 55900 | 55900 | 55800 | 743 |
| 240 | 20231214 | 143900 | 14110007600 | 55900 | 55900 | 55900 | 55800 | 3378 |
| 241 | 20231214 | 143800 | 13921456400 | 55800 | 55700 | 55900 | 55700 | 3935 |
| 242 | 20231214 | 143700 | 13701892900 | 55800 | 55800 | 55800 | 55700 | 1211 |
| 243 | 20231214 | 143600 | 13634348200 | 55700 | 55800 | 55800 | 55700 | 1054 |
| 244 | 20231214 | 143500 | 13575560200 | 55800 | 55800 | 55800 | 55700 | 913 |
| 245 | 20231214 | 143400 | 13524627800 | 55700 | 55600 | 55800 | 55500 | 883 |
| 246 | 20231214 | 143300 | 13475451500 | 55700 | 55700 | 55700 | 55500 | 1171 |
| 247 | 20231214 | 143200 | 13410304300 | 55700 | 55700 | 55700 | 55500 | 878 |
| 248 | 20231214 | 143100 | 13361450100 | 55700 | 55600 | 55700 | 55600 | 1097 |
| 249 | 20231214 | 143000 | 13300368000 | 55600 | 55700 | 55700 | 55500 | 914 |
| 250 | 20231214 | 142900 | 13249475300 | 55600 | 55700 | 55700 | 55500 | 1285 |
| 251 | 20231214 | 142800 | 13177992700 | 55700 | 55800 | 55800 | 55600 | 772 |
| 252 | 20231214 | 142700 | 13134971200 | 55800 | 55800 | 55800 | 55700 | 1270 |
| 253 | 20231214 | 142600 | 13064175600 | 55700 | 55800 | 55800 | 55700 | 981 |
| 254 | 20231214 | 142500 | 13009459300 | 55700 | 55700 | 55800 | 55700 | 1366 |
| 255 | 20231214 | 142400 | 12933292300 | 55800 | 55800 | 55800 | 55700 | 1616 |
| 256 | 20231214 | 142300 | 12843178600 | 55800 | 55800 | 55800 | 55700 | 1245 |
| 257 | 20231214 | 142200 | 12773721000 | 55800 | 55800 | 55800 | 55700 | 1173 |
| 258 | 20231214 | 142100 | 12708281800 | 55800 | 55700 | 55800 | 55600 | 1038 |
| 259 | 20231214 | 142000 | 12650425500 | 55700 | 55700 | 55800 | 55600 | 1286 |
| 260 | 20231214 | 141900 | 12578784800 | 55700 | 55600 | 55700 | 55600 | 800 |
| 261 | 20231214 | 141800 | 12534236100 | 55700 | 55600 | 55700 | 55500 | 1400 |
| 262 | 20231214 | 141700 | 12456362700 | 55600 | 55400 | 55600 | 55400 | 3229 |
| 263 | 20231214 | 141600 | 12277151700 | 55500 | 55500 | 55500 | 55300 | 2721 |
| 264 | 20231214 | 141500 | 12126477900 | 55500 | 55500 | 55500 | 55300 | 1213 |
| 265 | 20231214 | 141400 | 12059258500 | 55400 | 55500 | 55500 | 55300 | 981 |
| 266 | 20231214 | 141300 | 12004878100 | 55500 | 55500 | 55600 | 55400 | 1389 |
| 267 | 20231214 | 141200 | 11927747300 | 55500 | 55700 | 55700 | 55400 | 2701 |
| 268 | 20231214 | 141100 | 11777832900 | 55700 | 55800 | 55800 | 55600 | 819 |
| 269 | 20231214 | 141000 | 11732206800 | 55800 | 55600 | 55800 | 55600 | 896 |
| 270 | 20231214 | 140900 | 11682257000 | 55700 | 55800 | 55800 | 55600 | 1159 |
| 271 | 20231214 | 140800 | 11617708700 | 55800 | 55900 | 55900 | 55700 | 1807 |
| 272 | 20231214 | 140700 | 11516948400 | 55900 | 55900 | 55900 | 55800 | 1304 |
| 273 | 20231214 | 140600 | 11444119100 | 55900 | 55900 | 55900 | 55800 | 2165 |
| 274 | 20231214 | 140500 | 11323111600 | 55900 | 55900 | 55900 | 55800 | 1241 |
| 275 | 20231214 | 140400 | 11253775000 | 55800 | 55800 | 55900 | 55800 | 771 |
| 276 | 20231214 | 140300 | 11210699800 | 55900 | 55800 | 55900 | 55800 | 1697 |
| 277 | 20231214 | 140200 | 11115925300 | 55900 | 55900 | 55900 | 55800 | 1190 |
| 278 | 20231214 | 140100 | 11049412400 | 55900 | 55900 | 55900 | 55800 | 704 |
| 279 | 20231214 | 140000 | 11010085400 | 55900 | 55800 | 55900 | 55700 | 1942 |
| 280 | 20231214 | 135900 | 10901728500 | 55800 | 55800 | 55800 | 55700 | 305 |
| 281 | 20231214 | 135800 | 10884709600 | 55800 | 55800 | 55800 | 55700 | 729 |
| 282 | 20231214 | 135700 | 10844046700 | 55800 | 55700 | 55800 | 55700 | 683 |
| 283 | 20231214 | 135600 | 10805965000 | 55700 | 55700 | 55800 | 55600 | 651 |
| 284 | 20231214 | 135500 | 10769665500 | 55800 | 55700 | 55800 | 55600 | 465 |
| 285 | 20231214 | 135400 | 10743746700 | 55700 | 55800 | 55800 | 55600 | 667 |
| 286 | 20231214 | 135300 | 10706589200 | 55800 | 55700 | 55800 | 55600 | 516 |
| 287 | 20231214 | 135200 | 10677838300 | 55700 | 55800 | 55800 | 55600 | 548 |
| 288 | 20231214 | 135100 | 10647293200 | 55800 | 55700 | 55800 | 55600 | 712 |
| 289 | 20231214 | 135000 | 10607638300 | 55700 | 55600 | 55700 | 55600 | 240 |
| 290 | 20231214 | 134900 | 10594274900 | 55700 | 55700 | 55700 | 55600 | 427 |
| 291 | 20231214 | 134800 | 10570503500 | 55700 | 55700 | 55700 | 55600 | 644 |
| 292 | 20231214 | 134700 | 10534650500 | 55700 | 55800 | 55800 | 55600 | 523 |
| 293 | 20231214 | 134600 | 10505515700 | 55700 | 55700 | 55800 | 55700 | 1365 |
| 294 | 20231214 | 134500 | 10429376900 | 55700 | 55800 | 55800 | 55600 | 522 |
| 295 | 20231214 | 134400 | 10400291100 | 55800 | 55700 | 55800 | 55500 | 893 |
| 296 | 20231214 | 134300 | 10350620900 | 55700 | 55700 | 55800 | 55600 | 435 |
| 297 | 20231214 | 134200 | 10326394200 | 55700 | 55800 | 55800 | 55600 | 863 |
| 298 | 20231214 | 134100 | 10278323700 | 55800 | 55700 | 55800 | 55700 | 418 |
| 299 | 20231214 | 134000 | 10255007300 | 55800 | 55900 | 55900 | 55700 | 447 |
| 300 | 20231214 | 133900 | 10230069700 | 55900 | 55900 | 55900 | 55700 | 617 |
| 301 | 20231214 | 133800 | 10195647900 | 55800 | 55800 | 55900 | 55700 | 471 |
| 302 | 20231214 | 133700 | 10169367200 | 55900 | 55900 | 55900 | 55800 | 461 |
| 303 | 20231214 | 133600 | 10143621000 | 55900 | 55900 | 55900 | 55700 | 973 |
| 304 | 20231214 | 133500 | 10089333100 | 55900 | 55900 | 55900 | 55700 | 475 |
| 305 | 20231214 | 133400 | 10062815000 | 55800 | 55900 | 55900 | 55700 | 735 |
| 306 | 20231214 | 133300 | 10021785900 | 55900 | 55900 | 55900 | 55800 | 433 |
| 307 | 20231214 | 133200 | 9997595600 | 55800 | 55900 | 55900 | 55800 | 548 |
| 308 | 20231214 | 133100 | 9966972800 | 55900 | 55900 | 55900 | 55800 | 1029 |
| 309 | 20231214 | 133000 | 9909488900 | 55800 | 55800 | 55800 | 55700 | 2029 |
| 310 | 20231214 | 132900 | 9796296100 | 55700 | 55800 | 55800 | 55700 | 601 |
| 311 | 20231214 | 132800 | 9762778900 | 55800 | 55800 | 55800 | 55700 | 1039 |
| 312 | 20231214 | 132700 | 9704826000 | 55800 | 55700 | 55800 | 55700 | 1185 |
| 313 | 20231214 | 132600 | 9638726900 | 55800 | 55700 | 55800 | 55700 | 933 |
| 314 | 20231214 | 132500 | 9586710900 | 55800 | 55800 | 55800 | 55700 | 1218 |
| 315 | 20231214 | 132400 | 9518803100 | 55800 | 55700 | 55800 | 55700 | 703 |
| 316 | 20231214 | 132300 | 9479587800 | 55800 | 55700 | 55800 | 55700 | 1351 |
| 317 | 20231214 | 132200 | 9404224800 | 55800 | 55800 | 55800 | 55700 | 1055 |
| 318 | 20231214 | 132100 | 9345366600 | 55800 | 55700 | 55800 | 55600 | 2558 |
| 319 | 20231214 | 132000 | 9202893500 | 55700 | 55700 | 55700 | 55600 | 708 |
| 320 | 20231214 | 131900 | 9163474500 | 55600 | 55700 | 55700 | 55600 | 739 |
| 321 | 20231214 | 131800 | 9122331200 | 55600 | 55700 | 55700 | 55600 | 864 |
| 322 | 20231214 | 131700 | 9074262700 | 55700 | 55700 | 55700 | 55600 | 896 |
| 323 | 20231214 | 131600 | 9024378000 | 55700 | 55700 | 55700 | 55600 | 1106 |
| 324 | 20231214 | 131500 | 8962824600 | 55700 | 55600 | 55700 | 55500 | 1225 |
| 325 | 20231214 | 131400 | 8894723300 | 55600 | 55600 | 55600 | 55500 | 664 |
| 326 | 20231214 | 131300 | 8857814100 | 55600 | 55600 | 55600 | 55500 | 432 |
| 327 | 20231214 | 131200 | 8833798200 | 55600 | 55500 | 55600 | 55500 | 633 |
| 328 | 20231214 | 131100 | 8798623000 | 55500 | 55700 | 55700 | 55500 | 2106 |
| 329 | 20231214 | 131000 | 8681474600 | 55600 | 55700 | 55700 | 55600 | 1419 |
| 330 | 20231214 | 130900 | 8602441500 | 55700 | 55700 | 55700 | 55600 | 953 |
| 331 | 20231214 | 130800 | 8549370300 | 55700 | 55600 | 55700 | 55500 | 1330 |
| 332 | 20231214 | 130700 | 8475388500 | 55600 | 55600 | 55600 | 55500 | 890 |
| 333 | 20231214 | 130600 | 8425910300 | 55600 | 55200 | 55600 | 55100 | 19283 |
| 334 | 20231214 | 130500 | 7358068900 | 55200 | 55200 | 55200 | 55100 | 445 |
| 335 | 20231214 | 130400 | 7333510000 | 55200 | 55200 | 55200 | 55100 | 704 |
| 336 | 20231214 | 130300 | 7294655800 | 55200 | 55200 | 55200 | 55100 | 373 |
| 337 | 20231214 | 130200 | 7274075900 | 55200 | 55200 | 55200 | 55100 | 254 |
| 338 | 20231214 | 130100 | 7260061500 | 55200 | 55200 | 55200 | 55100 | 350 |
| 339 | 20231214 | 130000 | 7240753800 | 55200 | 55200 | 55200 | 55100 | 341 |
| 340 | 20231214 | 125900 | 7221940200 | 55200 | 55200 | 55200 | 55100 | 113 |
| 341 | 20231214 | 125800 | 7215703700 | 55200 | 55100 | 55200 | 55100 | 172 |
| 342 | 20231214 | 125700 | 7206216500 | 55200 | 55200 | 55200 | 55100 | 559 |
| 343 | 20231214 | 125600 | 7175388600 | 55200 | 55200 | 55200 | 55100 | 96 |
| 344 | 20231214 | 125500 | 7170089600 | 55200 | 55100 | 55200 | 55100 | 607 |
| 345 | 20231214 | 125400 | 7136607500 | 55200 | 55200 | 55200 | 55100 | 344 |
| 346 | 20231214 | 125300 | 7117623800 | 55200 | 55200 | 55200 | 55100 | 454 |
| 347 | 20231214 | 125200 | 7092563100 | 55200 | 55200 | 55200 | 55100 | 1071 |
| 348 | 20231214 | 125100 | 7033546300 | 55200 | 55100 | 55200 | 55100 | 509 |
| 349 | 20231214 | 125000 | 7005474800 | 55200 | 55200 | 55200 | 55100 | 120 |
| 350 | 20231214 | 124900 | 6998854800 | 55200 | 55200 | 55200 | 55100 | 437 |
| 351 | 20231214 | 124800 | 6974751500 | 55200 | 55200 | 55200 | 55100 | 1913 |
| 352 | 20231214 | 124700 | 6869171000 | 55200 | 55200 | 55200 | 55100 | 873 |
| 353 | 20231214 | 124600 | 6820986800 | 55200 | 55200 | 55200 | 55100 | 169 |
| 354 | 20231214 | 124500 | 6811661000 | 55200 | 55100 | 55200 | 55100 | 661 |
| 355 | 20231214 | 124400 | 6775208700 | 55100 | 55200 | 55200 | 55100 | 158 |
| 356 | 20231214 | 124300 | 6766493100 | 55200 | 55200 | 55200 | 55100 | 508 |
| 357 | 20231214 | 124200 | 6738456000 | 55200 | 55100 | 55200 | 55100 | 172 |
| 358 | 20231214 | 124100 | 6728971900 | 55200 | 55100 | 55200 | 55100 | 587 |
| 359 | 20231214 | 124000 | 6696615800 | 55100 | 55100 | 55100 | 55100 | 150 |
| 360 | 20231214 | 123900 | 6688350800 | 55100 | 55200 | 55200 | 55000 | 491 |
| 361 | 20231214 | 123800 | 6661302300 | 55200 | 55100 | 55200 | 55100 | 541 |
| 362 | 20231214 | 123700 | 6631478400 | 55100 | 55200 | 55200 | 55100 | 769 |
| 363 | 20231214 | 123600 | 6589083000 | 55200 | 55100 | 55200 | 55000 | 725 |
| 364 | 20231214 | 123500 | 6549110500 | 55100 | 55100 | 55100 | 55100 | 1573 |
| 365 | 20231214 | 123400 | 6462438200 | 55100 | 55100 | 55100 | 55000 | 226 |
| 366 | 20231214 | 123300 | 6449991900 | 55100 | 55100 | 55100 | 54900 | 419 |
| 367 | 20231214 | 123200 | 6426926200 | 55000 | 55100 | 55100 | 55000 | 127 |
| 368 | 20231214 | 123100 | 6419939300 | 55100 | 55100 | 55100 | 55000 | 382 |
| 369 | 20231214 | 123000 | 6398914200 | 55100 | 55000 | 55100 | 54900 | 358 |
| 370 | 20231214 | 122900 | 6379219400 | 55000 | 55100 | 55100 | 55000 | 1427 |
| 371 | 20231214 | 122800 | 6300713100 | 55100 | 55100 | 55100 | 55000 | 391 |
| 372 | 20231214 | 122700 | 6279182700 | 55100 | 55000 | 55100 | 55000 | 256 |
| 373 | 20231214 | 122600 | 6265085900 | 55100 | 55100 | 55100 | 55000 | 187 |
| 374 | 20231214 | 122500 | 6254793100 | 55100 | 55000 | 55100 | 55000 | 509 |
| 375 | 20231214 | 122400 | 6226767000 | 55100 | 55100 | 55100 | 55000 | 135 |
| 376 | 20231214 | 122300 | 6219333100 | 55100 | 55100 | 55100 | 55000 | 161 |
| 377 | 20231214 | 122200 | 6210467000 | 55100 | 55100 | 55100 | 55000 | 184 |
| 378 | 20231214 | 122100 | 6200334000 | 55100 | 55000 | 55100 | 55000 | 332 |
| 379 | 20231214 | 122000 | 6182046600 | 55000 | 55100 | 55100 | 55000 | 157 |
| 380 | 20231214 | 121900 | 6173402100 | 55100 | 55100 | 55100 | 55000 | 312 |
| 381 | 20231214 | 121800 | 6156227800 | 55100 | 55100 | 55100 | 55000 | 609 |
| 382 | 20231214 | 121700 | 6122692100 | 55100 | 55100 | 55100 | 55000 | 598 |
| 383 | 20231214 | 121600 | 6089742400 | 55100 | 55100 | 55100 | 55000 | 139 |
| 384 | 20231214 | 121500 | 6082086100 | 55100 | 54900 | 55100 | 54900 | 275 |
| 385 | 20231214 | 121400 | 6066950700 | 55000 | 55100 | 55100 | 55000 | 282 |
| 386 | 20231214 | 121300 | 6051432300 | 55000 | 55000 | 55100 | 55000 | 663 |
| 387 | 20231214 | 121200 | 6014947500 | 55000 | 55000 | 55000 | 54900 | 250 |
| 388 | 20231214 | 121100 | 6001211100 | 55000 | 55000 | 55000 | 54900 | 265 |
| 389 | 20231214 | 121000 | 5986646300 | 55000 | 54900 | 55000 | 54900 | 133 |
| 390 | 20231214 | 120900 | 5979335000 | 55000 | 54900 | 55000 | 54800 | 375 |
| 391 | 20231214 | 120800 | 5958733500 | 54900 | 55100 | 55100 | 54900 | 378 |
| 392 | 20231214 | 120700 | 5937960900 | 55100 | 55000 | 55100 | 54900 | 411 |
| 393 | 20231214 | 120600 | 5915373800 | 55100 | 55000 | 55100 | 54900 | 305 |
| 394 | 20231214 | 120500 | 5898601400 | 55000 | 55100 | 55100 | 55000 | 681 |
| 395 | 20231214 | 120400 | 5861120300 | 55100 | 55100 | 55100 | 55000 | 137 |
| 396 | 20231214 | 120300 | 5853576500 | 55100 | 55100 | 55100 | 55000 | 194 |
| 397 | 20231214 | 120200 | 5842896700 | 55100 | 55100 | 55100 | 55000 | 291 |
| 398 | 20231214 | 120100 | 5826868800 | 55100 | 55000 | 55100 | 54900 | 215 |
| 399 | 20231214 | 120000 | 5815030000 | 55000 | 55100 | 55100 | 54900 | 325 |
| 400 | 20231214 | 115900 | 5797160300 | 55100 | 55000 | 55100 | 54900 | 290 |
| 401 | 20231214 | 115800 | 5781197100 | 55100 | 55000 | 55100 | 54900 | 611 |
| 402 | 20231214 | 115700 | 5747596000 | 55000 | 55000 | 55000 | 54900 | 341 |
| 403 | 20231214 | 115600 | 5728851000 | 55000 | 55000 | 55000 | 54900 | 139 |
| 404 | 20231214 | 115500 | 5721209000 | 55000 | 55000 | 55000 | 54900 | 999 |
| 405 | 20231214 | 115400 | 5666266700 | 55000 | 55000 | 55000 | 54900 | 259 |
| 406 | 20231214 | 115300 | 5652036200 | 55000 | 55000 | 55000 | 54900 | 120 |
| 407 | 20231214 | 115200 | 5645436300 | 54900 | 55000 | 55000 | 54900 | 288 |
| 408 | 20231214 | 115100 | 5629607400 | 55000 | 55000 | 55000 | 54900 | 207 |
| 409 | 20231214 | 115000 | 5618228000 | 55000 | 55000 | 55000 | 54900 | 172 |
| 410 | 20231214 | 114900 | 5608774500 | 55000 | 55000 | 55000 | 55000 | 99 |
| 411 | 20231214 | 114800 | 5603329500 | 54900 | 55000 | 55000 | 54900 | 328 |
| 412 | 20231214 | 114700 | 5585306700 | 55000 | 54900 | 55000 | 54900 | 330 |
| 413 | 20231214 | 114600 | 5567179600 | 55000 | 55000 | 55000 | 54900 | 236 |
| 414 | 20231214 | 114500 | 5554202600 | 55000 | 54900 | 55000 | 54800 | 271 |
| 415 | 20231214 | 114400 | 5539327300 | 54800 | 54900 | 54900 | 54800 | 235 |
| 416 | 20231214 | 114300 | 5526436000 | 54900 | 54900 | 54900 | 54900 | 92 |
| 417 | 20231214 | 114200 | 5521385200 | 54800 | 54900 | 54900 | 54800 | 347 |
| 418 | 20231214 | 114100 | 5502359600 | 54800 | 54900 | 54900 | 54800 | 226 |
| 419 | 20231214 | 114000 | 5489964700 | 54900 | 54900 | 54900 | 54700 | 285 |
| 420 | 20231214 | 113900 | 5474333300 | 54900 | 54800 | 54900 | 54800 | 134 |
| 421 | 20231214 | 113800 | 5466981500 | 54900 | 54800 | 54900 | 54800 | 290 |
| 422 | 20231214 | 113700 | 5451080200 | 54800 | 54900 | 54900 | 54800 | 165 |
| 423 | 20231214 | 113600 | 5442038000 | 54800 | 55000 | 55000 | 54800 | 610 |
| 424 | 20231214 | 113500 | 5408554800 | 54900 | 55000 | 55000 | 54900 | 228 |
| 425 | 20231214 | 113400 | 5396025700 | 55000 | 54900 | 55000 | 54900 | 320 |
| 426 | 20231214 | 113300 | 5378426900 | 55000 | 54900 | 55000 | 54900 | 286 |
| 427 | 20231214 | 113200 | 5362713100 | 54900 | 55000 | 55000 | 54900 | 196 |
| 428 | 20231214 | 113100 | 5351937300 | 55000 | 55000 | 55000 | 54900 | 179 |
| 429 | 20231214 | 113000 | 5342095300 | 55000 | 55000 | 55000 | 54800 | 348 |
| 430 | 20231214 | 112900 | 5322980500 | 54800 | 54900 | 55000 | 54800 | 334 |
| 431 | 20231214 | 112800 | 5304635700 | 55000 | 55000 | 55000 | 54900 | 132 |
| 432 | 20231214 | 112700 | 5297376700 | 55000 | 55000 | 55000 | 54900 | 245 |
| 433 | 20231214 | 112600 | 5283914600 | 55000 | 54900 | 55000 | 54800 | 304 |
| 434 | 20231214 | 112500 | 5267224400 | 54900 | 54900 | 54900 | 54700 | 1328 |
| 435 | 20231214 | 112400 | 5194530100 | 54900 | 54900 | 54900 | 54800 | 252 |
| 436 | 20231214 | 112300 | 5180706400 | 54800 | 54900 | 54900 | 54800 | 184 |
| 437 | 20231214 | 112200 | 5170608200 | 54900 | 54900 | 54900 | 54900 | 113 |
| 438 | 20231214 | 112100 | 5164404500 | 54900 | 54900 | 54900 | 54600 | 1422 |
| 439 | 20231214 | 112000 | 5086595100 | 54900 | 54900 | 54900 | 54800 | 200 |
| 440 | 20231214 | 111900 | 5075624500 | 54900 | 54900 | 54900 | 54800 | 273 |
| 441 | 20231214 | 111800 | 5060637600 | 54900 | 54900 | 54900 | 54800 | 260 |
| 442 | 20231214 | 111700 | 5046376200 | 54900 | 54900 | 54900 | 54900 | 177 |
| 443 | 20231214 | 111600 | 5036658900 | 54800 | 54900 | 54900 | 54800 | 257 |
| 444 | 20231214 | 111500 | 5022567400 | 54800 | 55000 | 55000 | 54800 | 726 |
| 445 | 20231214 | 111400 | 4982740000 | 54900 | 54900 | 55000 | 54900 | 468 |
| 446 | 20231214 | 111300 | 4957031200 | 55000 | 55000 | 55000 | 55000 | 140 |
| 447 | 20231214 | 111200 | 4949331200 | 55000 | 55000 | 55000 | 54900 | 327 |
| 448 | 20231214 | 111100 | 4931369600 | 54900 | 55000 | 55000 | 54900 | 209 |
| 449 | 20231214 | 111000 | 4919880600 | 55000 | 54900 | 55000 | 54900 | 269 |
| 450 | 20231214 | 110900 | 4905102400 | 54800 | 55000 | 55000 | 54800 | 323 |
| 451 | 20231214 | 110800 | 4887373400 | 55000 | 55000 | 55000 | 55000 | 229 |
| 452 | 20231214 | 110700 | 4874778400 | 55000 | 55100 | 55100 | 54900 | 665 |
| 453 | 20231214 | 110600 | 4838225900 | 55000 | 55100 | 55100 | 55000 | 252 |
| 454 | 20231214 | 110500 | 4824360700 | 55100 | 55100 | 55100 | 55000 | 144 |
| 455 | 20231214 | 110400 | 4816429500 | 55100 | 55100 | 55100 | 55000 | 129 |
| 456 | 20231214 | 110300 | 4809322200 | 55000 | 55100 | 55100 | 55000 | 389 |
| 457 | 20231214 | 110200 | 4787917100 | 55100 | 55100 | 55100 | 55000 | 151 |
| 458 | 20231214 | 110100 | 4779604600 | 55100 | 55100 | 55100 | 55000 | 128 |
| 459 | 20231214 | 110000 | 4772551900 | 55000 | 55100 | 55200 | 55000 | 319 |
| 460 | 20231214 | 105900 | 4754999400 | 55100 | 55200 | 55200 | 55000 | 553 |
| 461 | 20231214 | 105800 | 4724553600 | 55200 | 55200 | 55200 | 55100 | 534 |
| 462 | 20231214 | 105700 | 4695117300 | 55100 | 55100 | 55200 | 55100 | 246 |
| 463 | 20231214 | 105600 | 4681552900 | 55100 | 55100 | 55200 | 55000 | 363 |
| 464 | 20231214 | 105500 | 4661563500 | 55100 | 55200 | 55200 | 55000 | 305 |
| 465 | 20231214 | 105400 | 4644758400 | 55200 | 55100 | 55200 | 55000 | 1224 |
| 466 | 20231214 | 105300 | 4577310100 | 55100 | 55200 | 55200 | 55100 | 421 |
| 467 | 20231214 | 105200 | 4554093800 | 55200 | 55200 | 55200 | 55100 | 820 |
| 468 | 20231214 | 105100 | 4508834300 | 55200 | 55300 | 55300 | 55200 | 1193 |
| 469 | 20231214 | 105000 | 4442969800 | 55300 | 55300 | 55300 | 55200 | 1151 |
| 470 | 20231214 | 104900 | 4379335600 | 55300 | 55200 | 55300 | 55200 | 287 |
| 471 | 20231214 | 104800 | 4363482200 | 55300 | 55300 | 55300 | 55200 | 1721 |
| 472 | 20231214 | 104700 | 4268443100 | 55300 | 55300 | 55300 | 55200 | 226 |
| 473 | 20231214 | 104600 | 4255957600 | 55200 | 55300 | 55300 | 55200 | 544 |
| 474 | 20231214 | 104500 | 4225918400 | 55300 | 55200 | 55300 | 55100 | 2070 |
| 475 | 20231214 | 104400 | 4111653600 | 55200 | 55000 | 55200 | 54900 | 6919 |
| 476 | 20231214 | 104300 | 3730830800 | 55000 | 54900 | 55000 | 54800 | 1238 |
| 477 | 20231214 | 104200 | 3662864900 | 54800 | 54800 | 54800 | 54700 | 1430 |
| 478 | 20231214 | 104100 | 3584581600 | 54800 | 54600 | 54800 | 54600 | 215 |
| 479 | 20231214 | 104000 | 3572800000 | 54800 | 54700 | 54800 | 54600 | 301 |
| 480 | 20231214 | 103900 | 3556311500 | 54700 | 54700 | 54700 | 54600 | 207 |
| 481 | 20231214 | 103800 | 3544999300 | 54700 | 54600 | 54700 | 54600 | 105 |
| 482 | 20231214 | 103700 | 3539262500 | 54600 | 54500 | 54600 | 54500 | 87 |
| 483 | 20231214 | 103600 | 3534514900 | 54600 | 54600 | 54600 | 54500 | 132 |
| 484 | 20231214 | 103500 | 3527313300 | 54600 | 54500 | 54600 | 54400 | 209 |
| 485 | 20231214 | 103400 | 3515925500 | 54400 | 54600 | 54600 | 54400 | 354 |
| 486 | 20231214 | 103300 | 3496624200 | 54500 | 54600 | 54600 | 54400 | 122 |
| 487 | 20231214 | 103200 | 3489976200 | 54500 | 54600 | 54600 | 54400 | 856 |
| 488 | 20231214 | 103100 | 3443311600 | 54600 | 54600 | 54600 | 54500 | 481 |
| 489 | 20231214 | 103000 | 3417051300 | 54600 | 54600 | 54600 | 54400 | 469 |
| 490 | 20231214 | 102900 | 3391496800 | 54500 | 54400 | 54500 | 54300 | 3100 |
| 491 | 20231214 | 102800 | 3222792200 | 54400 | 54300 | 54400 | 54300 | 1020 |
| 492 | 20231214 | 102700 | 3167313900 | 54300 | 54300 | 54400 | 54200 | 144 |
| 493 | 20231214 | 102600 | 3159498000 | 54300 | 54400 | 54400 | 54200 | 341 |
| 494 | 20231214 | 102500 | 3140976600 | 54400 | 54200 | 54400 | 54200 | 257 |
| 495 | 20231214 | 102400 | 3127016600 | 54200 | 54300 | 54400 | 54200 | 465 |
| 496 | 20231214 | 102300 | 3101761900 | 54300 | 54300 | 54400 | 54300 | 400 |
| 497 | 20231214 | 102200 | 3080010500 | 54400 | 54300 | 54400 | 54300 | 185 |
| 498 | 20231214 | 102100 | 3069952600 | 54300 | 54400 | 54400 | 54200 | 738 |
| 499 | 20231214 | 102000 | 3029874700 | 54300 | 54400 | 54400 | 54300 | 133 |
| 500 | 20231214 | 101900 | 3022648900 | 54400 | 54400 | 54400 | 54300 | 157 |
| 501 | 20231214 | 101800 | 3014112500 | 54400 | 54400 | 54400 | 54300 | 333 |
| 502 | 20231214 | 101700 | 2996024700 | 54400 | 54400 | 54400 | 54300 | 68 |
| 503 | 20231214 | 101600 | 2992325700 | 54300 | 54500 | 54500 | 54300 | 1363 |
| 504 | 20231214 | 101500 | 2918196000 | 54500 | 54500 | 54500 | 54300 | 356 |
| 505 | 20231214 | 101400 | 2898823400 | 54500 | 54700 | 54700 | 54300 | 1496 |
| 506 | 20231214 | 101300 | 2817385100 | 54500 | 54700 | 54700 | 54500 | 140 |
| 507 | 20231214 | 101200 | 2809733800 | 54700 | 54700 | 54700 | 54500 | 173 |
| 508 | 20231214 | 101100 | 2800288300 | 54500 | 54800 | 54800 | 54500 | 821 |
| 509 | 20231214 | 101000 | 2755422300 | 54700 | 54800 | 54800 | 54700 | 72 |
| 510 | 20231214 | 100900 | 2751477700 | 54700 | 54800 | 54800 | 54700 | 356 |
| 511 | 20231214 | 100800 | 2731979400 | 54800 | 54800 | 54800 | 54700 | 367 |
| 512 | 20231214 | 100700 | 2711870200 | 54800 | 54700 | 54800 | 54600 | 222 |
| 513 | 20231214 | 100600 | 2699729100 | 54700 | 54700 | 54700 | 54600 | 745 |
| 514 | 20231214 | 100500 | 2658993200 | 54700 | 54700 | 54700 | 54600 | 712 |
| 515 | 20231214 | 100400 | 2620047300 | 54600 | 54700 | 54700 | 54600 | 143 |
| 516 | 20231214 | 100300 | 2612233400 | 54700 | 54700 | 54700 | 54600 | 140 |
| 517 | 20231214 | 100200 | 2604580600 | 54600 | 54600 | 54600 | 54500 | 265 |
| 518 | 20231214 | 100100 | 2590113600 | 54600 | 54600 | 54600 | 54500 | 69 |
| 519 | 20231214 | 100000 | 2586346500 | 54600 | 54600 | 54600 | 54500 | 351 |
| 520 | 20231214 | 095900 | 2567207200 | 54600 | 54700 | 54700 | 54500 | 673 |
| 521 | 20231214 | 095800 | 2530442500 | 54700 | 54600 | 54700 | 54600 | 960 |
| 522 | 20231214 | 095700 | 2477949400 | 54700 | 54700 | 54700 | 54600 | 217 |
| 523 | 20231214 | 095600 | 2466088000 | 54700 | 54700 | 54700 | 54700 | 123 |
| 524 | 20231214 | 095500 | 2459359900 | 54700 | 54700 | 54700 | 54500 | 333 |
| 525 | 20231214 | 095400 | 2441161700 | 54700 | 54600 | 54700 | 54500 | 210 |
| 526 | 20231214 | 095300 | 2429698600 | 54700 | 54600 | 54700 | 54400 | 520 |
| 527 | 20231214 | 095200 | 2401364700 | 54500 | 54600 | 54700 | 54500 | 885 |
| 528 | 20231214 | 095100 | 2353069300 | 54600 | 54500 | 54600 | 54400 | 1281 |
| 529 | 20231214 | 095000 | 2283256900 | 54500 | 54500 | 54500 | 54400 | 313 |
| 530 | 20231214 | 094900 | 2266214900 | 54500 | 54500 | 54500 | 54400 | 121 |
| 531 | 20231214 | 094800 | 2259622800 | 54500 | 54500 | 54500 | 54400 | 606 |
| 532 | 20231214 | 094700 | 2226629900 | 54500 | 54500 | 54500 | 54400 | 210 |
| 533 | 20231214 | 094600 | 2215195100 | 54500 | 54500 | 54500 | 54400 | 299 |
| 534 | 20231214 | 094500 | 2198909200 | 54500 | 54500 | 54500 | 54400 | 304 |
| 535 | 20231214 | 094400 | 2182361700 | 54500 | 54400 | 54500 | 54400 | 328 |
| 536 | 20231214 | 094300 | 2164504600 | 54500 | 54500 | 54500 | 54400 | 413 |
| 537 | 20231214 | 094200 | 2142029300 | 54500 | 54400 | 54500 | 54400 | 169 |
| 538 | 20231214 | 094100 | 2132827900 | 54500 | 54500 | 54500 | 54300 | 335 |
| 539 | 20231214 | 094000 | 2114598600 | 54500 | 54500 | 54500 | 54200 | 623 |
| 540 | 20231214 | 093900 | 2080770700 | 54500 | 54400 | 54500 | 54300 | 292 |
| 541 | 20231214 | 093800 | 2064885800 | 54500 | 54400 | 54500 | 54300 | 122 |
| 542 | 20231214 | 093700 | 2058251300 | 54400 | 54600 | 54600 | 54400 | 639 |
| 543 | 20231214 | 093600 | 2023444500 | 54600 | 54500 | 54600 | 54400 | 333 |
| 544 | 20231214 | 093500 | 2005292600 | 54500 | 54400 | 54500 | 54300 | 248 |
| 545 | 20231214 | 093400 | 1991805800 | 54500 | 54500 | 54500 | 54200 | 789 |
| 546 | 20231214 | 093300 | 1948893700 | 54500 | 54300 | 54500 | 54300 | 1047 |
| 547 | 20231214 | 093200 | 1892005200 | 54300 | 54300 | 54500 | 54300 | 871 |
| 548 | 20231214 | 093100 | 1844659800 | 54300 | 54600 | 54700 | 54300 | 1829 |
| 549 | 20231214 | 093000 | 1744998600 | 54600 | 54600 | 54700 | 54600 | 117 |
| 550 | 20231214 | 092900 | 1738604100 | 54500 | 54500 | 54600 | 54500 | 475 |
| 551 | 20231214 | 092800 | 1712680600 | 54600 | 54700 | 54700 | 54500 | 470 |
| 552 | 20231214 | 092700 | 1687026900 | 54700 | 54700 | 54700 | 54600 | 962 |
| 553 | 20231214 | 092600 | 1634443100 | 54700 | 54700 | 54900 | 54700 | 554 |
| 554 | 20231214 | 092500 | 1604115600 | 54900 | 54900 | 54900 | 54800 | 737 |
| 555 | 20231214 | 092400 | 1563704400 | 54900 | 54800 | 54900 | 54800 | 47 |
| 556 | 20231214 | 092300 | 1561124600 | 54900 | 54800 | 55000 | 54700 | 1079 |
| 557 | 20231214 | 092200 | 1501934200 | 54900 | 54800 | 54900 | 54700 | 820 |
| 558 | 20231214 | 092100 | 1456977100 | 54800 | 54800 | 54800 | 54700 | 505 |
| 559 | 20231214 | 092000 | 1429309800 | 54900 | 54700 | 54900 | 54700 | 399 |
| 560 | 20231214 | 091900 | 1407445500 | 54700 | 54700 | 54800 | 54700 | 671 |
| 561 | 20231214 | 091800 | 1370741700 | 54800 | 54800 | 54900 | 54500 | 849 |
| 562 | 20231214 | 091700 | 1324300700 | 54800 | 54900 | 55000 | 54800 | 723 |
| 563 | 20231214 | 091600 | 1284584000 | 54900 | 55100 | 55100 | 54900 | 839 |
| 564 | 20231214 | 091500 | 1238461200 | 55100 | 55000 | 55100 | 55000 | 164 |
| 565 | 20231214 | 091400 | 1229434400 | 55000 | 55000 | 55100 | 55000 | 1344 |
| 566 | 20231214 | 091300 | 1155512000 | 55000 | 55000 | 55000 | 54900 | 297 |
| 567 | 20231214 | 091200 | 1139196600 | 55000 | 54900 | 55000 | 54900 | 727 |
| 568 | 20231214 | 091100 | 1099220700 | 54900 | 54900 | 54900 | 54700 | 337 |
| 569 | 20231214 | 091000 | 1080737600 | 54800 | 55000 | 55000 | 54800 | 1175 |
| 570 | 20231214 | 090900 | 1016228600 | 55000 | 55100 | 55100 | 55000 | 547 |
| 571 | 20231214 | 090800 | 986111000 | 55000 | 54800 | 55000 | 54700 | 1999 |
| 572 | 20231214 | 090700 | 876303000 | 54800 | 54900 | 54900 | 54800 | 1013 |
| 573 | 20231214 | 090600 | 820784000 | 54800 | 54800 | 54900 | 54800 | 1057 |
| 574 | 20231214 | 090500 | 762818200 | 54900 | 54900 | 54900 | 54800 | 862 |
| 575 | 20231214 | 090400 | 715555500 | 54900 | 54800 | 55000 | 54800 | 1207 |
| 576 | 20231214 | 090300 | 649286100 | 54900 | 55200 | 55300 | 54900 | 1953 |
| 577 | 20231214 | 090200 | 541799800 | 55300 | 55300 | 55400 | 55100 | 2302 |
| 578 | 20231214 | 090100 | 414575500 | 55200 | 55100 | 55300 | 54900 | 2647 |
| 579 | 20231214 | 090000 | 268543400 | 54900 | 55100 | 55200 | 54600 | 4878 |