34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 185200 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 104613 |
| 3 | 20231214 | 185100 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 4 | 20231214 | 185000 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 5 | 20231214 | 184900 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 6 | 20231214 | 184800 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 7 | 20231214 | 184700 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 8 | 20231214 | 184600 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 9 | 20231214 | 184500 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 10 | 20231214 | 184400 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 11 | 20231214 | 184300 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 12 | 20231214 | 184200 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 13 | 20231214 | 184100 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 14 | 20231214 | 184000 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 15 | 20231214 | 183900 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 16 | 20231214 | 183800 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 17 | 20231214 | 183700 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 18 | 20231214 | 183600 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 19 | 20231214 | 183500 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 20 | 20231214 | 183400 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 21 | 20231214 | 183300 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 22 | 20231214 | 183200 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 23 | 20231214 | 183100 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 24 | 20231214 | 183000 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 25 | 20231214 | 182900 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 26 | 20231214 | 182800 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 27 | 20231214 | 182700 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 28 | 20231214 | 182600 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 29 | 20231214 | 182500 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 30 | 20231214 | 182400 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 31 | 20231214 | 182300 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 32 | 20231214 | 182200 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 104613 |
| 33 | 20231214 | 182100 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 34 | 20231214 | 182000 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 35 | 20231214 | 181900 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 36 | 20231214 | 181800 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 37 | 20231214 | 181700 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 38 | 20231214 | 181600 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 39 | 20231214 | 181500 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 40 | 20231214 | 181400 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 41 | 20231214 | 181300 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 42 | 20231214 | 181200 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 43 | 20231214 | 181100 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 44 | 20231214 | 181000 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 45 | 20231214 | 180900 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 46 | 20231214 | 180800 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 47 | 20231214 | 180700 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 48 | 20231214 | 180600 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 49 | 20231214 | 180500 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 50 | 20231214 | 180400 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 51 | 20231214 | 180300 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 52 | 20231214 | 180200 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 53 | 20231214 | 180100 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 54 | 20231214 | 180000 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 55 | 20231214 | 175900 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 56 | 20231214 | 175800 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 57 | 20231214 | 175700 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 58 | 20231214 | 175600 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 59 | 20231214 | 175500 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 60 | 20231214 | 175400 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 61 | 20231214 | 175300 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 62 | 20231214 | 175200 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 104613 |
| 63 | 20231214 | 175100 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 64 | 20231214 | 175000 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 65 | 20231214 | 174900 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 66 | 20231214 | 174800 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 67 | 20231214 | 174700 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 68 | 20231214 | 174600 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 69 | 20231214 | 174500 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 70 | 20231214 | 174400 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 71 | 20231214 | 174300 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 72 | 20231214 | 174200 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 73 | 20231214 | 174100 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 74 | 20231214 | 174000 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 75 | 20231214 | 173900 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 76 | 20231214 | 173800 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 77 | 20231214 | 173700 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 78 | 20231214 | 173600 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 79 | 20231214 | 173500 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 80 | 20231214 | 173400 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 81 | 20231214 | 173300 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 82 | 20231214 | 173200 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 83 | 20231214 | 173100 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 84 | 20231214 | 173000 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 85 | 20231214 | 172900 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 86 | 20231214 | 172800 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 87 | 20231214 | 172700 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 88 | 20231214 | 172600 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 89 | 20231214 | 172500 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 90 | 20231214 | 172400 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 91 | 20231214 | 172300 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 92 | 20231214 | 172200 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 104613 |
| 93 | 20231214 | 172100 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 94 | 20231214 | 172000 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 95 | 20231214 | 171900 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 96 | 20231214 | 171800 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 97 | 20231214 | 171700 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 98 | 20231214 | 171600 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 99 | 20231214 | 171500 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 100 | 20231214 | 171400 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 101 | 20231214 | 171300 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 102 | 20231214 | 171200 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 103 | 20231214 | 171100 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 104 | 20231214 | 171000 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 105 | 20231214 | 170900 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 106 | 20231214 | 170800 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 107 | 20231214 | 170700 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 108 | 20231214 | 170600 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 109 | 20231214 | 170500 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 110 | 20231214 | 170400 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 111 | 20231214 | 170300 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 112 | 20231214 | 170200 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 113 | 20231214 | 170100 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 114 | 20231214 | 170000 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 115 | 20231214 | 165900 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 116 | 20231214 | 165800 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 117 | 20231214 | 165700 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 118 | 20231214 | 165600 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 119 | 20231214 | 165500 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 120 | 20231214 | 165400 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 121 | 20231214 | 165300 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 122 | 20231214 | 165200 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 104613 |
| 123 | 20231214 | 165100 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 124 | 20231214 | 165000 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 125 | 20231214 | 164900 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 126 | 20231214 | 164800 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 127 | 20231214 | 164700 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 128 | 20231214 | 164600 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 129 | 20231214 | 164500 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 130 | 20231214 | 164400 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 131 | 20231214 | 164300 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 132 | 20231214 | 164200 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 133 | 20231214 | 164100 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 134 | 20231214 | 164000 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 135 | 20231214 | 163900 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 136 | 20231214 | 163800 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 137 | 20231214 | 163700 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 138 | 20231214 | 163600 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 139 | 20231214 | 163500 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 140 | 20231214 | 163400 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 141 | 20231214 | 163300 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 142 | 20231214 | 163200 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 143 | 20231214 | 163100 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 144 | 20231214 | 163000 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 145 | 20231214 | 162900 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 146 | 20231214 | 162800 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 147 | 20231214 | 162700 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 148 | 20231214 | 162600 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 149 | 20231214 | 162500 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 150 | 20231214 | 162400 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 151 | 20231214 | 162300 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 152 | 20231214 | 162200 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 104613 |
| 153 | 20231214 | 162100 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 154 | 20231214 | 162000 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 155 | 20231214 | 161900 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 156 | 20231214 | 161800 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 157 | 20231214 | 161700 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 158 | 20231214 | 161600 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 159 | 20231214 | 161500 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 160 | 20231214 | 161400 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 161 | 20231214 | 161300 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 162 | 20231214 | 161200 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 163 | 20231214 | 161100 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 164 | 20231214 | 161000 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 165 | 20231214 | 160900 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 166 | 20231214 | 160800 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 167 | 20231214 | 160700 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 168 | 20231214 | 160600 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 169 | 20231214 | 160500 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 170 | 20231214 | 160400 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 171 | 20231214 | 160300 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 172 | 20231214 | 160200 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 173 | 20231214 | 160100 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 174 | 20231214 | 160000 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 175 | 20231214 | 155900 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 176 | 20231214 | 155800 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 177 | 20231214 | 155700 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 178 | 20231214 | 155600 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 179 | 20231214 | 155500 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 180 | 20231214 | 155400 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 181 | 20231214 | 155300 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 182 | 20231214 | 155200 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 104613 |
| 183 | 20231214 | 155100 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 184 | 20231214 | 155000 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 185 | 20231214 | 154900 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 186 | 20231214 | 154800 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 187 | 20231214 | 154700 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 188 | 20231214 | 154600 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 189 | 20231214 | 154500 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 190 | 20231214 | 154400 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 191 | 20231214 | 154300 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 192 | 20231214 | 154200 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 193 | 20231214 | 154100 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 194 | 20231214 | 154000 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 195 | 20231214 | 153900 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 196 | 20231214 | 153800 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 197 | 20231214 | 153700 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 198 | 20231214 | 153600 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 199 | 20231214 | 153500 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 200 | 20231214 | 153400 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 201 | 20231214 | 153300 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 202 | 20231214 | 153200 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 203 | 20231214 | 153100 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 0 |
| 204 | 20231214 | 153000 | 32442077300 | 113900 | 113900 | 113900 | 113900 | 104613 |
| 205 | 20231214 | 152900 | 20526656600 | 113700 | 113700 | 113700 | 113700 | 0 |
| 206 | 20231214 | 152800 | 20526656600 | 113700 | 113700 | 113700 | 113700 | 0 |
| 207 | 20231214 | 152700 | 20526656600 | 113700 | 113700 | 113700 | 113700 | 0 |
| 208 | 20231214 | 152600 | 20526656600 | 113700 | 113700 | 113700 | 113700 | 0 |
| 209 | 20231214 | 152500 | 20526656600 | 113700 | 113700 | 113700 | 113700 | 0 |
| 210 | 20231214 | 152400 | 20526656600 | 113700 | 113700 | 113700 | 113700 | 0 |
| 211 | 20231214 | 152300 | 20526656600 | 113700 | 113700 | 113700 | 113700 | 0 |
| 212 | 20231214 | 152200 | 20526656600 | 113700 | 113700 | 113700 | 113700 | 0 |
| 213 | 20231214 | 152100 | 20526656600 | 113700 | 113700 | 113700 | 113700 | 0 |
| 214 | 20231214 | 152000 | 20526656600 | 113700 | 113700 | 113700 | 113700 | 0 |
| 215 | 20231214 | 151900 | 20526656600 | 113700 | 113700 | 113800 | 113700 | 655 |
| 216 | 20231214 | 151800 | 20452182000 | 113700 | 113700 | 113800 | 113700 | 744 |
| 217 | 20231214 | 151700 | 20367534300 | 113800 | 113800 | 113800 | 113700 | 606 |
| 218 | 20231214 | 151600 | 20298583900 | 113800 | 113600 | 113800 | 113600 | 2200 |
| 219 | 20231214 | 151500 | 20048506800 | 113700 | 113500 | 113700 | 113500 | 522 |
| 220 | 20231214 | 151400 | 19989220500 | 113600 | 113600 | 113700 | 113500 | 965 |
| 221 | 20231214 | 151300 | 19879605700 | 113600 | 113600 | 113700 | 113600 | 772 |
| 222 | 20231214 | 151200 | 19791894300 | 113600 | 113400 | 113600 | 113400 | 948 |
| 223 | 20231214 | 151100 | 19684247300 | 113400 | 113400 | 113500 | 113400 | 160 |
| 224 | 20231214 | 151000 | 19666096900 | 113500 | 113100 | 113500 | 113100 | 1185 |
| 225 | 20231214 | 150900 | 19531819300 | 113100 | 113200 | 113200 | 113100 | 535 |
| 226 | 20231214 | 150800 | 19471299200 | 113100 | 113100 | 113200 | 113100 | 298 |
| 227 | 20231214 | 150700 | 19437589400 | 113200 | 113100 | 113200 | 113100 | 304 |
| 228 | 20231214 | 150600 | 19403196600 | 113100 | 113200 | 113200 | 113100 | 225 |
| 229 | 20231214 | 150500 | 19377740200 | 113200 | 113100 | 113200 | 113100 | 303 |
| 230 | 20231214 | 150400 | 19343462300 | 113100 | 113100 | 113200 | 113100 | 311 |
| 231 | 20231214 | 150300 | 19308280900 | 113200 | 113100 | 113500 | 113100 | 420 |
| 232 | 20231214 | 150200 | 19260734900 | 113200 | 113600 | 113600 | 113100 | 1241 |
| 233 | 20231214 | 150100 | 19120045400 | 113500 | 113400 | 113600 | 113300 | 972 |
| 234 | 20231214 | 150000 | 19009748000 | 113300 | 113500 | 113700 | 113300 | 1989 |
| 235 | 20231214 | 145900 | 18783986000 | 113500 | 113600 | 113700 | 113500 | 258 |
| 236 | 20231214 | 145800 | 18754674800 | 113600 | 113600 | 113700 | 113600 | 503 |
| 237 | 20231214 | 145700 | 18697519100 | 113600 | 113400 | 113800 | 113400 | 1507 |
| 238 | 20231214 | 145600 | 18526262500 | 113600 | 113500 | 113700 | 113300 | 1373 |
| 239 | 20231214 | 145500 | 18370238100 | 113400 | 113300 | 113600 | 113200 | 404 |
| 240 | 20231214 | 145400 | 18324420800 | 113300 | 113500 | 113500 | 113200 | 549 |
| 241 | 20231214 | 145300 | 18262194200 | 113400 | 113800 | 113800 | 113400 | 315 |
| 242 | 20231214 | 145200 | 18226438200 | 113800 | 113600 | 113800 | 113400 | 964 |
| 243 | 20231214 | 145100 | 18117000600 | 113600 | 113800 | 113800 | 113600 | 990 |
| 244 | 20231214 | 145000 | 18004353100 | 113800 | 113600 | 113800 | 113600 | 1678 |
| 245 | 20231214 | 144900 | 17813430800 | 113800 | 113700 | 113800 | 113500 | 2829 |
| 246 | 20231214 | 144800 | 17491811000 | 113600 | 113500 | 113700 | 113500 | 281 |
| 247 | 20231214 | 144700 | 17459877700 | 113500 | 113600 | 113700 | 113500 | 246 |
| 248 | 20231214 | 144600 | 17431935200 | 113600 | 113600 | 113700 | 113500 | 440 |
| 249 | 20231214 | 144500 | 17381952000 | 113600 | 113700 | 113700 | 113500 | 585 |
| 250 | 20231214 | 144400 | 17315492000 | 113600 | 113500 | 113700 | 113500 | 939 |
| 251 | 20231214 | 144300 | 17208821900 | 113500 | 113600 | 113600 | 113500 | 273 |
| 252 | 20231214 | 144200 | 17177822400 | 113500 | 113600 | 113600 | 113400 | 332 |
| 253 | 20231214 | 144100 | 17140134800 | 113600 | 113500 | 113700 | 113500 | 414 |
| 254 | 20231214 | 144000 | 17093117000 | 113600 | 113600 | 113700 | 113500 | 750 |
| 255 | 20231214 | 143900 | 17007943200 | 113500 | 113400 | 113600 | 113400 | 350 |
| 256 | 20231214 | 143800 | 16968207700 | 113500 | 113500 | 113500 | 113400 | 419 |
| 257 | 20231214 | 143700 | 16920660100 | 113500 | 113500 | 113600 | 113400 | 514 |
| 258 | 20231214 | 143600 | 16862308100 | 113600 | 113400 | 113600 | 113300 | 555 |
| 259 | 20231214 | 143500 | 16799334900 | 113400 | 113400 | 113400 | 113300 | 298 |
| 260 | 20231214 | 143400 | 16765552800 | 113400 | 113400 | 113500 | 113200 | 785 |
| 261 | 20231214 | 143300 | 16676545000 | 113500 | 113300 | 113500 | 113200 | 386 |
| 262 | 20231214 | 143200 | 16632786100 | 113200 | 113300 | 113300 | 113200 | 203 |
| 263 | 20231214 | 143100 | 16609793800 | 113300 | 113500 | 113600 | 113100 | 2528 |
| 264 | 20231214 | 143000 | 16323013500 | 113500 | 113400 | 113500 | 113400 | 212 |
| 265 | 20231214 | 142900 | 16298957200 | 113500 | 113500 | 113500 | 113300 | 652 |
| 266 | 20231214 | 142800 | 16225012100 | 113400 | 113300 | 113400 | 113300 | 547 |
| 267 | 20231214 | 142700 | 16162993800 | 113400 | 113500 | 113500 | 113100 | 640 |
| 268 | 20231214 | 142600 | 16090458000 | 113600 | 113400 | 113600 | 113200 | 406 |
| 269 | 20231214 | 142500 | 16044392200 | 113400 | 113300 | 113600 | 113200 | 571 |
| 270 | 20231214 | 142400 | 15979624500 | 113400 | 113400 | 113500 | 113300 | 511 |
| 271 | 20231214 | 142300 | 15921664700 | 113500 | 113400 | 113500 | 113300 | 512 |
| 272 | 20231214 | 142200 | 15863601700 | 113300 | 113400 | 113400 | 113300 | 258 |
| 273 | 20231214 | 142100 | 15834353000 | 113400 | 113200 | 113400 | 113200 | 553 |
| 274 | 20231214 | 142000 | 15771683800 | 113200 | 113300 | 113400 | 113100 | 339 |
| 275 | 20231214 | 141900 | 15733274800 | 113200 | 113400 | 113400 | 113100 | 313 |
| 276 | 20231214 | 141800 | 15697803600 | 113100 | 113200 | 113400 | 113100 | 386 |
| 277 | 20231214 | 141700 | 15654061500 | 113200 | 113300 | 113400 | 113100 | 233 |
| 278 | 20231214 | 141600 | 15627665400 | 113400 | 113200 | 113400 | 113100 | 521 |
| 279 | 20231214 | 141500 | 15568665600 | 113200 | 113200 | 113300 | 113000 | 292 |
| 280 | 20231214 | 141400 | 15535616800 | 113300 | 113200 | 113300 | 113000 | 423 |
| 281 | 20231214 | 141300 | 15487724400 | 113100 | 113000 | 113300 | 113000 | 466 |
| 282 | 20231214 | 141200 | 15435012500 | 113100 | 113100 | 113100 | 113000 | 233 |
| 283 | 20231214 | 141100 | 15408666900 | 113100 | 113100 | 113300 | 113000 | 329 |
| 284 | 20231214 | 141000 | 15371464300 | 113100 | 113200 | 113300 | 113000 | 269 |
| 285 | 20231214 | 140900 | 15341044900 | 113100 | 113100 | 113400 | 113100 | 136 |
| 286 | 20231214 | 140800 | 15325644100 | 113400 | 113100 | 113500 | 113000 | 261 |
| 287 | 20231214 | 140700 | 15296065100 | 113000 | 113400 | 113500 | 113000 | 425 |
| 288 | 20231214 | 140600 | 15247884100 | 113400 | 113300 | 113400 | 113100 | 399 |
| 289 | 20231214 | 140500 | 15202678300 | 113300 | 113300 | 113400 | 113000 | 726 |
| 290 | 20231214 | 140400 | 15120518000 | 113500 | 113400 | 113500 | 113100 | 422 |
| 291 | 20231214 | 140300 | 15072680100 | 113500 | 113500 | 113700 | 113200 | 1442 |
| 292 | 20231214 | 140200 | 14909026400 | 113600 | 113600 | 113600 | 113300 | 228 |
| 293 | 20231214 | 140100 | 14883135300 | 113600 | 113400 | 113600 | 113200 | 731 |
| 294 | 20231214 | 140000 | 14800191900 | 113400 | 113500 | 113700 | 113400 | 456 |
| 295 | 20231214 | 135900 | 14748404400 | 113500 | 113300 | 113600 | 113300 | 292 |
| 296 | 20231214 | 135800 | 14715267700 | 113400 | 113500 | 113500 | 113300 | 142 |
| 297 | 20231214 | 135700 | 14699160100 | 113500 | 113500 | 113700 | 113300 | 260 |
| 298 | 20231214 | 135600 | 14669645200 | 113700 | 113600 | 113700 | 113300 | 546 |
| 299 | 20231214 | 135500 | 14607636900 | 113500 | 113400 | 113600 | 113300 | 510 |
| 300 | 20231214 | 135400 | 14549737500 | 113400 | 113500 | 113700 | 113300 | 296 |
| 301 | 20231214 | 135300 | 14516119500 | 113600 | 113600 | 113700 | 113300 | 181 |
| 302 | 20231214 | 135200 | 14495557800 | 113600 | 113500 | 113700 | 113300 | 479 |
| 303 | 20231214 | 135100 | 14441206100 | 113500 | 113500 | 113600 | 113400 | 176 |
| 304 | 20231214 | 135000 | 14421218000 | 113600 | 113600 | 113700 | 113400 | 1317 |
| 305 | 20231214 | 134900 | 14271719600 | 113700 | 113700 | 113700 | 113600 | 304 |
| 306 | 20231214 | 134800 | 14237161500 | 113700 | 113800 | 113800 | 113500 | 266 |
| 307 | 20231214 | 134700 | 14206921200 | 113800 | 113700 | 113800 | 113600 | 547 |
| 308 | 20231214 | 134600 | 14144727500 | 113600 | 113700 | 113700 | 113600 | 236 |
| 309 | 20231214 | 134500 | 14117899900 | 113700 | 113600 | 113700 | 113600 | 228 |
| 310 | 20231214 | 134400 | 14091987600 | 113700 | 113700 | 113700 | 113600 | 315 |
| 311 | 20231214 | 134300 | 14056176300 | 113700 | 113800 | 113800 | 113500 | 690 |
| 312 | 20231214 | 134200 | 13977805900 | 113700 | 113800 | 113800 | 113600 | 275 |
| 313 | 20231214 | 134100 | 13946539000 | 113800 | 113600 | 113800 | 113600 | 394 |
| 314 | 20231214 | 134000 | 13901746000 | 113600 | 113700 | 113700 | 113600 | 272 |
| 315 | 20231214 | 133900 | 13870834700 | 113600 | 113700 | 113700 | 113600 | 222 |
| 316 | 20231214 | 133800 | 13845600700 | 113700 | 113600 | 113700 | 113500 | 549 |
| 317 | 20231214 | 133700 | 13783246500 | 113700 | 113800 | 113900 | 113600 | 513 |
| 318 | 20231214 | 133600 | 13724905200 | 113900 | 113700 | 113900 | 113700 | 1030 |
| 319 | 20231214 | 133500 | 13607689100 | 113700 | 113800 | 113800 | 113700 | 148 |
| 320 | 20231214 | 133400 | 13590848300 | 113700 | 113700 | 113800 | 113600 | 826 |
| 321 | 20231214 | 133300 | 13496937400 | 113700 | 113600 | 113700 | 113600 | 269 |
| 322 | 20231214 | 133200 | 13466365700 | 113600 | 113700 | 113700 | 113600 | 222 |
| 323 | 20231214 | 133100 | 13441130000 | 113600 | 113700 | 113700 | 113600 | 609 |
| 324 | 20231214 | 133000 | 13371937100 | 113700 | 113400 | 113700 | 113400 | 2163 |
| 325 | 20231214 | 132900 | 13126328400 | 113500 | 113400 | 113500 | 113400 | 432 |
| 326 | 20231214 | 132800 | 13077311000 | 113400 | 113500 | 113500 | 113400 | 408 |
| 327 | 20231214 | 132700 | 13031013000 | 113500 | 113500 | 113500 | 113400 | 207 |
| 328 | 20231214 | 132600 | 13007520600 | 113500 | 113500 | 113500 | 113400 | 191 |
| 329 | 20231214 | 132500 | 12985850900 | 113400 | 113500 | 113500 | 113400 | 635 |
| 330 | 20231214 | 132400 | 12913781500 | 113400 | 113400 | 113500 | 113300 | 1148 |
| 331 | 20231214 | 132300 | 12783586500 | 113400 | 113200 | 113400 | 113200 | 1701 |
| 332 | 20231214 | 132200 | 12590855400 | 113200 | 113300 | 113300 | 113200 | 229 |
| 333 | 20231214 | 132100 | 12564911800 | 113300 | 113200 | 113300 | 113200 | 154 |
| 334 | 20231214 | 132000 | 12547474500 | 113200 | 113300 | 113300 | 113200 | 133 |
| 335 | 20231214 | 131900 | 12532406800 | 113200 | 113300 | 113300 | 113200 | 359 |
| 336 | 20231214 | 131800 | 12491739700 | 113200 | 113300 | 113300 | 113200 | 187 |
| 337 | 20231214 | 131700 | 12470562800 | 113300 | 113200 | 113300 | 113200 | 100 |
| 338 | 20231214 | 131600 | 12459242200 | 113200 | 113100 | 113300 | 113100 | 1415 |
| 339 | 20231214 | 131500 | 12299063600 | 113100 | 113200 | 113200 | 113000 | 428 |
| 340 | 20231214 | 131400 | 12250658100 | 113200 | 113000 | 113200 | 113000 | 389 |
| 341 | 20231214 | 131300 | 12206656100 | 113000 | 113000 | 113100 | 113000 | 24 |
| 342 | 20231214 | 131200 | 12203942400 | 113000 | 113000 | 113100 | 113000 | 301 |
| 343 | 20231214 | 131100 | 12169907800 | 113000 | 113000 | 113000 | 113000 | 69 |
| 344 | 20231214 | 131000 | 12162110800 | 113000 | 112900 | 113200 | 112900 | 361 |
| 345 | 20231214 | 130900 | 12121294600 | 113000 | 113100 | 113100 | 112900 | 132 |
| 346 | 20231214 | 130800 | 12106369000 | 113100 | 113100 | 113200 | 113000 | 593 |
| 347 | 20231214 | 130700 | 12039301700 | 113100 | 113100 | 113100 | 113000 | 261 |
| 348 | 20231214 | 130600 | 12009790100 | 113000 | 113000 | 113000 | 113000 | 154 |
| 349 | 20231214 | 130500 | 11992388100 | 113000 | 113000 | 113100 | 112900 | 270 |
| 350 | 20231214 | 130400 | 11961883500 | 113000 | 113100 | 113100 | 113000 | 89 |
| 351 | 20231214 | 130300 | 11951818100 | 113100 | 113100 | 113200 | 113000 | 173 |
| 352 | 20231214 | 130200 | 11932253000 | 113200 | 113000 | 113200 | 113000 | 216 |
| 353 | 20231214 | 130100 | 11907829500 | 113000 | 113200 | 113200 | 113000 | 123 |
| 354 | 20231214 | 130000 | 11893924400 | 113100 | 113200 | 113300 | 113100 | 242 |
| 355 | 20231214 | 125900 | 11866537000 | 113200 | 113100 | 113200 | 113100 | 258 |
| 356 | 20231214 | 125800 | 11837344200 | 113100 | 113300 | 113300 | 113100 | 902 |
| 357 | 20231214 | 125700 | 11735234200 | 113300 | 113200 | 113300 | 113100 | 2922 |
| 358 | 20231214 | 125600 | 11404469000 | 113100 | 113200 | 113200 | 113100 | 115 |
| 359 | 20231214 | 125500 | 11391460500 | 113100 | 113100 | 113200 | 113100 | 82 |
| 360 | 20231214 | 125400 | 11382185800 | 113200 | 113100 | 113200 | 113100 | 19 |
| 361 | 20231214 | 125300 | 11380036700 | 113100 | 113100 | 113200 | 113100 | 138 |
| 362 | 20231214 | 125200 | 11364428800 | 113100 | 113100 | 113100 | 113000 | 235 |
| 363 | 20231214 | 125100 | 11337857700 | 113100 | 113100 | 113200 | 113100 | 325 |
| 364 | 20231214 | 125000 | 11301100100 | 113100 | 113200 | 113200 | 113100 | 148 |
| 365 | 20231214 | 124900 | 11284359100 | 113200 | 113100 | 113200 | 113000 | 519 |
| 366 | 20231214 | 124800 | 11225660700 | 113000 | 113000 | 113000 | 113000 | 87 |
| 367 | 20231214 | 124700 | 11215829700 | 113000 | 113000 | 113000 | 113000 | 58 |
| 368 | 20231214 | 124600 | 11209275700 | 113000 | 113000 | 113000 | 113000 | 36 |
| 369 | 20231214 | 124500 | 11205207700 | 113100 | 113100 | 113100 | 113000 | 153 |
| 370 | 20231214 | 124400 | 11187903500 | 113100 | 113100 | 113100 | 113100 | 140 |
| 371 | 20231214 | 124300 | 11172069500 | 113100 | 113000 | 113100 | 113000 | 182 |
| 372 | 20231214 | 124200 | 11151490600 | 113100 | 113100 | 113100 | 113000 | 128 |
| 373 | 20231214 | 124100 | 11137015800 | 113100 | 113200 | 113200 | 113100 | 1385 |
| 374 | 20231214 | 124000 | 10980371800 | 113200 | 113100 | 113200 | 113100 | 51 |
| 375 | 20231214 | 123900 | 10974603000 | 113200 | 113200 | 113200 | 113100 | 40 |
| 376 | 20231214 | 123800 | 10970077300 | 113200 | 113100 | 113200 | 113100 | 196 |
| 377 | 20231214 | 123700 | 10947900400 | 113100 | 113000 | 113100 | 112900 | 2459 |
| 378 | 20231214 | 123600 | 10669968800 | 112900 | 112900 | 112900 | 112900 | 101 |
| 379 | 20231214 | 123500 | 10658565900 | 112900 | 112900 | 113000 | 112900 | 284 |
| 380 | 20231214 | 123400 | 10626502100 | 112900 | 113000 | 113000 | 112900 | 9 |
| 381 | 20231214 | 123300 | 10625485600 | 113000 | 112900 | 113000 | 112900 | 89 |
| 382 | 20231214 | 123200 | 10615437200 | 112900 | 112900 | 112900 | 112900 | 31 |
| 383 | 20231214 | 123100 | 10611937300 | 112900 | 112800 | 112900 | 112800 | 246 |
| 384 | 20231214 | 123000 | 10584171400 | 112900 | 112800 | 112900 | 112800 | 118 |
| 385 | 20231214 | 122900 | 10570860900 | 112800 | 112900 | 113000 | 112800 | 1256 |
| 386 | 20231214 | 122800 | 10429065800 | 112900 | 113000 | 113000 | 112900 | 605 |
| 387 | 20231214 | 122700 | 10360707800 | 112900 | 112900 | 113000 | 112900 | 185 |
| 388 | 20231214 | 122600 | 10339811100 | 113000 | 112900 | 113000 | 112900 | 75 |
| 389 | 20231214 | 122500 | 10331343300 | 112900 | 113000 | 113000 | 112900 | 165 |
| 390 | 20231214 | 122400 | 10312714600 | 112900 | 112900 | 112900 | 112900 | 273 |
| 391 | 20231214 | 122300 | 10281892900 | 113000 | 112900 | 113000 | 112900 | 50 |
| 392 | 20231214 | 122200 | 10276247600 | 113000 | 112900 | 113000 | 112900 | 36 |
| 393 | 20231214 | 122100 | 10272182900 | 112900 | 112900 | 112900 | 112900 | 91 |
| 394 | 20231214 | 122000 | 10261909000 | 112900 | 113000 | 113000 | 112900 | 1338 |
| 395 | 20231214 | 121900 | 10110848600 | 112900 | 112900 | 112900 | 112900 | 142 |
| 396 | 20231214 | 121800 | 10094816800 | 112900 | 112800 | 112900 | 112800 | 398 |
| 397 | 20231214 | 121700 | 10049884000 | 112800 | 112800 | 112900 | 112800 | 102 |
| 398 | 20231214 | 121600 | 10038378300 | 112800 | 112900 | 112900 | 112700 | 399 |
| 399 | 20231214 | 121500 | 9993334800 | 112900 | 112900 | 112900 | 112900 | 78 |
| 400 | 20231214 | 121400 | 9984528600 | 112900 | 112900 | 113000 | 112900 | 145 |
| 401 | 20231214 | 121300 | 9968158000 | 112900 | 113000 | 113000 | 112900 | 391 |
| 402 | 20231214 | 121200 | 9923977300 | 112900 | 113000 | 113000 | 112700 | 403 |
| 403 | 20231214 | 121100 | 9878459300 | 113000 | 113000 | 113100 | 113000 | 132 |
| 404 | 20231214 | 121000 | 9863541300 | 113000 | 113000 | 113100 | 113000 | 123 |
| 405 | 20231214 | 120900 | 9849642100 | 113000 | 113000 | 113000 | 112800 | 285 |
| 406 | 20231214 | 120800 | 9817443400 | 113000 | 112900 | 113000 | 112900 | 775 |
| 407 | 20231214 | 120700 | 9729882900 | 112900 | 113000 | 113000 | 112900 | 83 |
| 408 | 20231214 | 120600 | 9720512100 | 112900 | 112900 | 112900 | 112800 | 465 |
| 409 | 20231214 | 120500 | 9668019400 | 112900 | 112900 | 112900 | 112900 | 273 |
| 410 | 20231214 | 120400 | 9637197700 | 112900 | 112900 | 113000 | 112900 | 146 |
| 411 | 20231214 | 120300 | 9620709200 | 113000 | 112900 | 113000 | 112900 | 78 |
| 412 | 20231214 | 120200 | 9611902800 | 112900 | 112900 | 112900 | 112900 | 137 |
| 413 | 20231214 | 120100 | 9596435500 | 113000 | 113000 | 113000 | 112900 | 2614 |
| 414 | 20231214 | 120000 | 9301080100 | 113000 | 113000 | 113000 | 112900 | 1255 |
| 415 | 20231214 | 115900 | 9159270900 | 112900 | 112900 | 113000 | 112800 | 244 |
| 416 | 20231214 | 115800 | 9131723300 | 112900 | 112900 | 113000 | 112900 | 492 |
| 417 | 20231214 | 115700 | 9076165700 | 112900 | 112900 | 113000 | 112900 | 1415 |
| 418 | 20231214 | 115600 | 8916390900 | 112900 | 113000 | 113000 | 112900 | 127 |
| 419 | 20231214 | 115500 | 8902049900 | 112900 | 112900 | 113000 | 112900 | 145 |
| 420 | 20231214 | 115400 | 8885678500 | 112900 | 112900 | 113000 | 112900 | 220 |
| 421 | 20231214 | 115300 | 8860838500 | 112900 | 112900 | 113000 | 112900 | 59 |
| 422 | 20231214 | 115200 | 8854175300 | 113000 | 113000 | 113000 | 112900 | 50 |
| 423 | 20231214 | 115100 | 8848528900 | 113000 | 113000 | 113000 | 112900 | 257 |
| 424 | 20231214 | 115000 | 8819512900 | 113000 | 112900 | 113000 | 112900 | 179 |
| 425 | 20231214 | 114900 | 8799300300 | 113000 | 112900 | 113000 | 112900 | 25 |
| 426 | 20231214 | 114800 | 8796476800 | 112900 | 112900 | 113000 | 112900 | 234 |
| 427 | 20231214 | 114700 | 8770053200 | 112900 | 112900 | 113000 | 112900 | 1431 |
| 428 | 20231214 | 114600 | 8608490900 | 112900 | 112800 | 112900 | 112800 | 687 |
| 429 | 20231214 | 114500 | 8530929800 | 112900 | 112700 | 112900 | 112700 | 1465 |
| 430 | 20231214 | 114400 | 8365671300 | 112800 | 112600 | 112800 | 112500 | 1104 |
| 431 | 20231214 | 114300 | 8241298000 | 112500 | 112600 | 112600 | 112500 | 97 |
| 432 | 20231214 | 114200 | 8230376400 | 112500 | 112500 | 112600 | 112500 | 136 |
| 433 | 20231214 | 114100 | 8215076200 | 112500 | 112600 | 112600 | 112500 | 245 |
| 434 | 20231214 | 114000 | 8187497100 | 112600 | 112700 | 112700 | 112600 | 761 |
| 435 | 20231214 | 113900 | 8101808100 | 112700 | 112600 | 112700 | 112600 | 1129 |
| 436 | 20231214 | 113800 | 7974577900 | 112700 | 112600 | 112700 | 112600 | 130 |
| 437 | 20231214 | 113700 | 7959938800 | 112600 | 112600 | 112700 | 112600 | 175 |
| 438 | 20231214 | 113600 | 7940232900 | 112700 | 112600 | 112700 | 112600 | 172 |
| 439 | 20231214 | 113500 | 7920862900 | 112700 | 112500 | 112700 | 112500 | 75 |
| 440 | 20231214 | 113400 | 7912417300 | 112500 | 112600 | 112600 | 112500 | 769 |
| 441 | 20231214 | 113300 | 7825842100 | 112700 | 112500 | 112700 | 112500 | 582 |
| 442 | 20231214 | 113200 | 7760313100 | 112600 | 112600 | 112600 | 112600 | 19 |
| 443 | 20231214 | 113100 | 7758173700 | 112600 | 112500 | 112600 | 112500 | 712 |
| 444 | 20231214 | 113000 | 7678072900 | 112600 | 112400 | 112600 | 112400 | 1986 |
| 445 | 20231214 | 112900 | 7454551900 | 112500 | 112400 | 112500 | 112400 | 786 |
| 446 | 20231214 | 112800 | 7366205300 | 112300 | 112400 | 112400 | 112300 | 197 |
| 447 | 20231214 | 112700 | 7344076600 | 112300 | 112300 | 112400 | 112300 | 39 |
| 448 | 20231214 | 112600 | 7339696100 | 112400 | 112300 | 112400 | 112200 | 176 |
| 449 | 20231214 | 112500 | 7319931100 | 112300 | 112300 | 112300 | 112200 | 559 |
| 450 | 20231214 | 112400 | 7257160900 | 112400 | 112100 | 112400 | 112100 | 996 |
| 451 | 20231214 | 112300 | 7145333400 | 112100 | 112000 | 112100 | 112000 | 372 |
| 452 | 20231214 | 112200 | 7103632600 | 112100 | 112000 | 112100 | 112000 | 63 |
| 453 | 20231214 | 112100 | 7096575900 | 112000 | 111900 | 112100 | 111900 | 193 |
| 454 | 20231214 | 112000 | 7074974700 | 111900 | 111900 | 112200 | 111900 | 1060 |
| 455 | 20231214 | 111900 | 6956183500 | 111900 | 111900 | 111900 | 111900 | 24 |
| 456 | 20231214 | 111800 | 6953497900 | 111900 | 112200 | 112200 | 111800 | 1249 |
| 457 | 20231214 | 111700 | 6813546700 | 112200 | 112200 | 112200 | 112100 | 13 |
| 458 | 20231214 | 111600 | 6812088200 | 112200 | 112200 | 112200 | 112100 | 13 |
| 459 | 20231214 | 111500 | 6810630500 | 112200 | 112100 | 112200 | 112100 | 24 |
| 460 | 20231214 | 111400 | 6807939300 | 112200 | 112100 | 112200 | 112000 | 394 |
| 461 | 20231214 | 111300 | 6763770000 | 112100 | 112200 | 112300 | 112100 | 1052 |
| 462 | 20231214 | 111200 | 6645753200 | 112200 | 112100 | 112200 | 112100 | 205 |
| 463 | 20231214 | 111100 | 6622757400 | 112200 | 112100 | 112200 | 112100 | 506 |
| 464 | 20231214 | 111000 | 6565988300 | 112200 | 112100 | 112200 | 112100 | 329 |
| 465 | 20231214 | 110900 | 6529103800 | 112100 | 112000 | 112100 | 112000 | 326 |
| 466 | 20231214 | 110800 | 6492583400 | 112000 | 112000 | 112000 | 111900 | 248 |
| 467 | 20231214 | 110700 | 6464807700 | 112000 | 111900 | 112000 | 111900 | 44 |
| 468 | 20231214 | 110600 | 6459883100 | 112000 | 111900 | 112000 | 111800 | 211 |
| 469 | 20231214 | 110500 | 6436273600 | 111900 | 111700 | 111900 | 111600 | 2202 |
| 470 | 20231214 | 110400 | 6190047500 | 111600 | 111600 | 111700 | 111600 | 173 |
| 471 | 20231214 | 110300 | 6170739400 | 111600 | 111600 | 111700 | 111600 | 225 |
| 472 | 20231214 | 110200 | 6145628900 | 111600 | 111600 | 111700 | 111600 | 273 |
| 473 | 20231214 | 110100 | 6115161100 | 111700 | 111600 | 111700 | 111600 | 4 |
| 474 | 20231214 | 110000 | 6114714500 | 111600 | 111600 | 111700 | 111600 | 82 |
| 475 | 20231214 | 105900 | 6105562900 | 111600 | 111700 | 111700 | 111600 | 150 |
| 476 | 20231214 | 105800 | 6088821100 | 111700 | 111700 | 111700 | 111600 | 70 |
| 477 | 20231214 | 105700 | 6081002500 | 111700 | 111600 | 111700 | 111600 | 31 |
| 478 | 20231214 | 105600 | 6077542400 | 111700 | 111600 | 111700 | 111600 | 454 |
| 479 | 20231214 | 105500 | 6026833800 | 111700 | 111600 | 111700 | 111600 | 68 |
| 480 | 20231214 | 105400 | 6019238600 | 111600 | 111700 | 111800 | 111600 | 94 |
| 481 | 20231214 | 105300 | 6008738500 | 111700 | 111600 | 111800 | 111600 | 557 |
| 482 | 20231214 | 105200 | 5946515500 | 111600 | 111600 | 111700 | 111600 | 147 |
| 483 | 20231214 | 105100 | 5930099600 | 111600 | 111500 | 111600 | 111500 | 27 |
| 484 | 20231214 | 105000 | 5927086900 | 111500 | 111600 | 111700 | 111500 | 92 |
| 485 | 20231214 | 104900 | 5916819700 | 111600 | 111500 | 111600 | 111500 | 449 |
| 486 | 20231214 | 104800 | 5866736500 | 111400 | 111500 | 111500 | 111400 | 89 |
| 487 | 20231214 | 104700 | 5856819600 | 111400 | 111400 | 111500 | 111400 | 177 |
| 488 | 20231214 | 104600 | 5837091200 | 111400 | 111400 | 111400 | 111300 | 165 |
| 489 | 20231214 | 104500 | 5818716900 | 111400 | 111400 | 111400 | 111300 | 234 |
| 490 | 20231214 | 104400 | 5792655200 | 111300 | 111300 | 111300 | 111300 | 111 |
| 491 | 20231214 | 104300 | 5780300900 | 111300 | 111300 | 111400 | 111200 | 148 |
| 492 | 20231214 | 104200 | 5763833100 | 111300 | 111200 | 111300 | 111100 | 346 |
| 493 | 20231214 | 104100 | 5725343000 | 111200 | 111100 | 111200 | 111100 | 104 |
| 494 | 20231214 | 104000 | 5713785100 | 111200 | 111000 | 111200 | 111000 | 351 |
| 495 | 20231214 | 103900 | 5674791700 | 111000 | 111000 | 111000 | 110900 | 235 |
| 496 | 20231214 | 103800 | 5648707700 | 111000 | 111000 | 111100 | 111000 | 412 |
| 497 | 20231214 | 103700 | 5602975200 | 111100 | 111000 | 111100 | 111000 | 128 |
| 498 | 20231214 | 103600 | 5588767100 | 111000 | 111100 | 111100 | 111000 | 288 |
| 499 | 20231214 | 103500 | 5556770400 | 111100 | 111100 | 111200 | 111000 | 207 |
| 500 | 20231214 | 103400 | 5533778800 | 111100 | 111200 | 111200 | 111100 | 398 |
| 501 | 20231214 | 103300 | 5489555100 | 111200 | 111300 | 111300 | 111200 | 247 |
| 502 | 20231214 | 103200 | 5462077000 | 111300 | 111400 | 111500 | 111300 | 302 |
| 503 | 20231214 | 103100 | 5428436200 | 111500 | 111400 | 111500 | 111400 | 130 |
| 504 | 20231214 | 103000 | 5413953600 | 111400 | 111300 | 111500 | 111300 | 112 |
| 505 | 20231214 | 102900 | 5401479300 | 111300 | 111500 | 111600 | 111300 | 305 |
| 506 | 20231214 | 102800 | 5367502900 | 111500 | 111500 | 111500 | 111500 | 121 |
| 507 | 20231214 | 102700 | 5354011400 | 111500 | 111600 | 111600 | 111400 | 241 |
| 508 | 20231214 | 102600 | 5327144500 | 111500 | 111500 | 111600 | 111500 | 91 |
| 509 | 20231214 | 102500 | 5316997900 | 111600 | 111500 | 111600 | 111500 | 633 |
| 510 | 20231214 | 102400 | 5246418200 | 111500 | 111400 | 111500 | 111400 | 81 |
| 511 | 20231214 | 102300 | 5237394700 | 111500 | 111400 | 111500 | 111400 | 66 |
| 512 | 20231214 | 102200 | 5230042200 | 111400 | 111500 | 111500 | 111300 | 253 |
| 513 | 20231214 | 102100 | 5201843700 | 111600 | 111700 | 111700 | 111500 | 570 |
| 514 | 20231214 | 102000 | 5138254700 | 111600 | 111600 | 111700 | 111600 | 132 |
| 515 | 20231214 | 101900 | 5123522900 | 111600 | 111600 | 111600 | 111500 | 724 |
| 516 | 20231214 | 101800 | 5042734900 | 111500 | 111700 | 111700 | 111500 | 115 |
| 517 | 20231214 | 101700 | 5029902600 | 111500 | 111600 | 111600 | 111500 | 288 |
| 518 | 20231214 | 101600 | 4997761900 | 111600 | 111500 | 111600 | 111500 | 21 |
| 519 | 20231214 | 101500 | 4995420100 | 111500 | 111700 | 111700 | 111500 | 107 |
| 520 | 20231214 | 101400 | 4983481800 | 111700 | 111700 | 111800 | 111700 | 205 |
| 521 | 20231214 | 101300 | 4960576000 | 111700 | 111800 | 111900 | 111700 | 252 |
| 522 | 20231214 | 101200 | 4932407200 | 111800 | 111800 | 111900 | 111800 | 709 |
| 523 | 20231214 | 101100 | 4853140700 | 111800 | 111600 | 111800 | 111600 | 318 |
| 524 | 20231214 | 101000 | 4817635800 | 111500 | 111600 | 111600 | 111500 | 67 |
| 525 | 20231214 | 100900 | 4810165100 | 111500 | 111500 | 111600 | 111400 | 514 |
| 526 | 20231214 | 100800 | 4752823700 | 111500 | 111400 | 111600 | 111400 | 279 |
| 527 | 20231214 | 100700 | 4721720100 | 111400 | 111500 | 111500 | 111300 | 86 |
| 528 | 20231214 | 100600 | 4712139600 | 111300 | 111400 | 111500 | 111300 | 805 |
| 529 | 20231214 | 100500 | 4622454100 | 111400 | 111500 | 111500 | 111300 | 94 |
| 530 | 20231214 | 100400 | 4611981900 | 111500 | 111400 | 111500 | 111300 | 444 |
| 531 | 20231214 | 100300 | 4562527000 | 111400 | 111500 | 111500 | 111200 | 932 |
| 532 | 20231214 | 100200 | 4458720600 | 111400 | 111500 | 111500 | 111400 | 642 |
| 533 | 20231214 | 100100 | 4387167100 | 111500 | 111600 | 111600 | 111400 | 830 |
| 534 | 20231214 | 100000 | 4294627500 | 111500 | 111600 | 111600 | 111500 | 159 |
| 535 | 20231214 | 095900 | 4276898300 | 111600 | 111600 | 111600 | 111500 | 15 |
| 536 | 20231214 | 095800 | 4275225600 | 111500 | 111600 | 111600 | 111500 | 307 |
| 537 | 20231214 | 095700 | 4240965300 | 111600 | 111800 | 111900 | 111500 | 1292 |
| 538 | 20231214 | 095600 | 4096641600 | 111800 | 111800 | 111900 | 111800 | 201 |
| 539 | 20231214 | 095500 | 4074166300 | 111900 | 111900 | 111900 | 111800 | 132 |
| 540 | 20231214 | 095400 | 4059400400 | 111900 | 111900 | 112100 | 111800 | 667 |
| 541 | 20231214 | 095300 | 3984704100 | 111900 | 112000 | 112000 | 111900 | 941 |
| 542 | 20231214 | 095200 | 3879369600 | 112000 | 112000 | 112100 | 112000 | 80 |
| 543 | 20231214 | 095100 | 3870407200 | 112100 | 112100 | 112100 | 112000 | 99 |
| 544 | 20231214 | 095000 | 3859318500 | 112000 | 112100 | 112100 | 112000 | 423 |
| 545 | 20231214 | 094900 | 3811911000 | 112200 | 112200 | 112200 | 112200 | 456 |
| 546 | 20231214 | 094800 | 3760747800 | 112200 | 112100 | 112300 | 112100 | 229 |
| 547 | 20231214 | 094700 | 3735047600 | 112100 | 112200 | 112200 | 112100 | 129 |
| 548 | 20231214 | 094600 | 3720579200 | 112300 | 112000 | 112300 | 112000 | 215 |
| 549 | 20231214 | 094500 | 3696448900 | 112200 | 112100 | 112200 | 111900 | 345 |
| 550 | 20231214 | 094400 | 3657750800 | 112200 | 112000 | 112300 | 112000 | 300 |
| 551 | 20231214 | 094300 | 3624128700 | 112000 | 112100 | 112500 | 112000 | 1575 |
| 552 | 20231214 | 094200 | 3447226500 | 112100 | 112000 | 112100 | 112000 | 338 |
| 553 | 20231214 | 094100 | 3409354600 | 112000 | 112300 | 112300 | 112000 | 1683 |
| 554 | 20231214 | 094000 | 3220729000 | 112300 | 112300 | 112300 | 112100 | 125 |
| 555 | 20231214 | 093900 | 3206699100 | 112100 | 112300 | 112300 | 112000 | 304 |
| 556 | 20231214 | 093800 | 3172591200 | 112300 | 112000 | 112300 | 112000 | 454 |
| 557 | 20231214 | 093700 | 3121661300 | 112000 | 112200 | 112300 | 112000 | 638 |
| 558 | 20231214 | 093600 | 3050111000 | 112200 | 112300 | 112400 | 112200 | 390 |
| 559 | 20231214 | 093500 | 3006287100 | 112300 | 112100 | 112300 | 112100 | 261 |
| 560 | 20231214 | 093400 | 2976999100 | 112100 | 112300 | 112400 | 112100 | 378 |
| 561 | 20231214 | 093300 | 2934541800 | 112200 | 112200 | 112300 | 112100 | 160 |
| 562 | 20231214 | 093200 | 2916581200 | 112200 | 112300 | 112500 | 112000 | 489 |
| 563 | 20231214 | 093100 | 2861677300 | 112300 | 112300 | 112500 | 112100 | 1546 |
| 564 | 20231214 | 093000 | 2687981000 | 112300 | 112300 | 112400 | 112200 | 357 |
| 565 | 20231214 | 092900 | 2647891300 | 112300 | 112200 | 112300 | 112200 | 261 |
| 566 | 20231214 | 092800 | 2618592700 | 112200 | 112300 | 112300 | 112200 | 548 |
| 567 | 20231214 | 092700 | 2557055800 | 112300 | 112300 | 112400 | 112300 | 530 |
| 568 | 20231214 | 092600 | 2497527200 | 112400 | 112300 | 112400 | 112300 | 346 |
| 569 | 20231214 | 092500 | 2458649100 | 112300 | 112400 | 112400 | 112200 | 499 |
| 570 | 20231214 | 092400 | 2402596200 | 112400 | 112400 | 112400 | 112300 | 509 |
| 571 | 20231214 | 092300 | 2345411300 | 112400 | 112400 | 112400 | 112300 | 358 |
| 572 | 20231214 | 092200 | 2305192400 | 112400 | 112400 | 112500 | 112300 | 862 |
| 573 | 20231214 | 092100 | 2208289500 | 112400 | 112400 | 112500 | 112400 | 239 |
| 574 | 20231214 | 092000 | 2181425500 | 112400 | 112400 | 112500 | 112400 | 715 |
| 575 | 20231214 | 091900 | 2101059300 | 112400 | 112400 | 112500 | 112400 | 477 |
| 576 | 20231214 | 091800 | 2047444200 | 112400 | 112400 | 112500 | 112400 | 313 |
| 577 | 20231214 | 091700 | 2012262900 | 112500 | 112400 | 112700 | 112400 | 529 |
| 578 | 20231214 | 091600 | 1952736800 | 112400 | 112600 | 112600 | 112400 | 350 |
| 579 | 20231214 | 091500 | 1913369400 | 112500 | 112600 | 112600 | 112500 | 828 |
| 580 | 20231214 | 091400 | 1820207700 | 112600 | 112300 | 112600 | 112300 | 1110 |
| 581 | 20231214 | 091300 | 1695381900 | 112300 | 112400 | 112500 | 112000 | 1233 |
| 582 | 20231214 | 091200 | 1556859900 | 112400 | 112500 | 112500 | 112200 | 1653 |
| 583 | 20231214 | 091100 | 1371102800 | 112500 | 112400 | 112600 | 112400 | 259 |
| 584 | 20231214 | 091000 | 1341961800 | 112400 | 112500 | 112700 | 112300 | 2052 |
| 585 | 20231214 | 090900 | 1111109400 | 112400 | 112400 | 112500 | 112400 | 706 |
| 586 | 20231214 | 090800 | 1031687200 | 112400 | 112400 | 112500 | 112300 | 430 |
| 587 | 20231214 | 090700 | 983367300 | 112400 | 112400 | 112500 | 112200 | 427 |
| 588 | 20231214 | 090600 | 935392900 | 112500 | 112400 | 112600 | 112100 | 975 |
| 589 | 20231214 | 090500 | 825886200 | 112300 | 112700 | 112800 | 112300 | 708 |
| 590 | 20231214 | 090400 | 746176100 | 112600 | 112600 | 112800 | 112600 | 723 |
| 591 | 20231214 | 090300 | 664707800 | 112600 | 112400 | 112700 | 112300 | 1124 |
| 592 | 20231214 | 090200 | 538197900 | 112300 | 112300 | 112500 | 112000 | 1051 |
| 593 | 20231214 | 090100 | 420040200 | 111800 | 112400 | 112600 | 111200 | 977 |
| 594 | 20231214 | 090000 | 310548300 | 112400 | 112800 | 112800 | 112100 | 2754 |